{"t":"FUTU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-03-08",14.1924,16.827,14.1155,14.7308,7250500.0],["2019-03-11",15.8655,17.0193,15.5674,16.1539,2888500.0],["2019-03-12",16.3462,16.8462,15.4808,15.7693,1667300.0],["2019-03-13",15.5385,16.202,15.1635,15.1635,942800.0],["2019-03-14",15.202,16.8751,15.1924,16.827,1486900.0],["2019-03-15",17.6635,18.4424,17.077,17.3078,1570600.0],["2019-03-18",17.6732,18.5386,17.202,17.8559,1706100.0],["2019-03-19",17.9424,18.2789,17.5482,17.5962,715300.0],["2019-03-20",17.5674,17.5674,16.3462,16.4616,1364400.0],["2019-03-21",16.5482,17.202,16.5289,16.7789,576900.0],["2019-03-22",16.8558,16.9808,16.1539,16.5289,500000.0],["2019-03-25",16.3462,16.5193,15.9905,16.2212,436700.0],["2019-03-26",16.4424,16.7068,16.0578,16.3655,513300.0],["2019-03-27",16.5097,17.6443,16.4616,17.5674,987300.0],["2019-03-28",17.6924,17.8751,17.0962,17.2212,494800.0],["2019-03-29",17.6539,17.8366,17.2405,17.8078,593300.0],["2019-04-01",18.4809,18.5289,17.4135,17.9039,945100.0],["2019-04-02",17.7885,17.8655,16.8559,16.9424,733800.0],["2019-04-03",17.2212,17.7116,16.9905,17.0962,561300.0],["2019-04-04",17.2597,17.2597,16.3462,16.452,603500.0],["2019-04-05",16.5097,17.2116,16.4424,16.4712,296400.0],["2019-04-08",16.4712,16.5193,16.0674,16.1539,295300.0],["2019-04-09",16.3078,16.3078,15.8655,15.9424,288400.0],["2019-04-10",15.8655,15.9616,15.3558,15.3847,554700.0],["2019-04-11",15.452,16.2308,15.1058,16.1347,504300.0],["2019-04-12",16.6251,16.7982,15.5962,15.6347,558900.0],["2019-04-15",15.9039,15.9616,15.3366,15.6347,290400.0],["2019-04-16",15.9424,16.8462,15.8655,16.1924,1038400.0],["2019-04-17",16.6347,16.7501,15.1731,15.1924,1139500.0],["2019-04-18",15.2693,15.4414,14.9424,15.0001,538300.0],["2019-04-22",15.0289,15.0674,14.4231,14.452,538000.0],["2019-04-23",14.6155,14.702,14.3558,14.5193,471400.0],["2019-04-24",14.5193,14.6587,14.1155,14.1347,357800.0],["2019-04-25",14.1347,14.1347,13.2279,13.2308,882800.0],["2019-04-26",13.3558,14.1155,13.1731,14.077,522500.0],["2019-04-29",14.1155,14.6155,13.7164,13.7597,497200.0],["2019-04-30",13.8751,14.0962,13.3751,13.4135,284300.0],["2019-05-01",13.5001,13.778,13.1539,13.2212,429900.0],["2019-05-02",13.4039,13.6924,13.077,13.1251,447000.0],["2019-05-03",13.1828,13.7501,13.1347,13.6924,371200.0],["2019-05-06",13.077,13.5385,12.9231,13.3366,315600.0],["2019-05-07",13.2404,13.3654,12.9904,13.1828,280400.0],["2019-05-08",13.0866,13.7308,13.0578,13.2981,285300.0],["2019-05-09",13.1058,13.1251,12.7885,12.8943,262200.0],["2019-05-10",13.0578,13.0866,12.7981,12.9039,181300.0],["2019-05-13",12.577,12.577,12.0193,12.0289,407700.0],["2019-05-14",12.2885,12.3751,11.5577,11.6154,380800.0],["2019-05-15",11.5385,12.3847,11.5385,12.2789,366900.0],["2019-05-16",12.4712,12.5953,11.6799,11.7404,477800.0],["2019-05-17",11.6347,11.6741,10.6635,10.6924,793300.0],["2019-05-20",10.6058,11.452,9.8943,11.3943,917700.0],["2019-05-21",11.7212,12.0289,11.6154,11.8558,457100.0],["2019-05-22",11.7789,11.7789,10.7433,10.8462,553900.0],["2019-05-23",10.6539,11.7347,10.4231,11.0289,1049300.0],["2019-05-24",11.4135,11.6154,10.4616,11.0866,1168100.0],["2019-05-28",11.0866,11.1626,10.4616,10.6443,622200.0],["2019-05-29",10.7212,11.5962,10.4808,11.1347,913600.0],["2019-05-30",11.2404,11.4231,10.927,11.077,156300.0],["2019-05-31",10.9327,10.9327,10.4904,10.5577,416900.0],["2019-06-03",10.7885,10.9231,9.7597,9.8366,538500.0],["2019-06-04",9.8943,10.3558,9.8943,10.1539,266900.0],["2019-06-05",10.1635,10.25,9.2693,9.375,518500.0],["2019-06-06",9.452,9.7981,9.1635,9.2597,372700.0],["2019-06-07",9.2597,9.4808,9.1635,9.2116,252900.0],["2019-06-10",9.4231,9.827,9.3462,9.6635,349600.0],["2019-06-11",9.7693,10.1924,9.6154,9.75,312200.0],["2019-06-12",9.5962,9.5962,9.2308,9.25,297000.0],["2019-06-13",9.327,9.452,9.2789,9.2789,163000.0],["2019-06-14",9.2693,9.3366,9.0481,9.1827,137600.0],["2019-06-17",9.1827,9.7597,9.1154,9.4904,273400.0],["2019-06-18",9.702,10.2404,9.6347,9.8366,503300.0],["2019-06-19",9.8558,10.0866,9.577,9.625,317800.0],["2019-06-20",9.9616,10.0289,9.6058,9.6635,476700.0],["2019-06-21",9.8077,10.0481,9.5674,10.0481,299000.0],["2019-06-24",9.9712,9.9712,9.5385,9.5385,370900.0],["2019-06-25",9.5962,9.8077,9.5481,9.5577,184300.0],["2019-06-26",9.6635,9.9808,9.6635,9.7885,168300.0],["2019-06-27",9.7693,9.9904,9.75,9.9712,188700.0],["2019-06-28",10.0289,10.2308,9.8847,10.1635,199200.0],["2019-07-01",10.5674,10.6058,10.1058,10.1347,327000.0],["2019-07-02",10.2693,10.4231,10.1443,10.3654,182200.0],["2019-07-03",10.2789,10.6251,10.2116,10.577,140200.0],["2019-07-05",10.5193,10.6443,10.2981,10.375,229100.0],["2019-07-08",10.2116,10.4424,9.9904,10.2116,200800.0],["2019-07-09",10.0962,11.0577,10.0962,10.9231,209200.0],["2019-07-10",11.0193,11.2885,10.2885,10.5193,402100.0],["2019-07-11",10.6443,10.7885,10.327,10.375,124600.0],["2019-07-12",10.3654,10.6635,10.2981,10.4808,113600.0],["2019-07-15",10.5193,10.7212,10.4337,10.5481,85000.0],["2019-07-16",10.6443,11.0001,10.6347,10.8174,103900.0],["2019-07-17",10.8943,10.9808,10.7693,10.9135,139100.0],["2019-07-18",10.9616,10.9616,10.4616,10.6058,84900.0],["2019-07-19",10.8462,10.8462,10.6741,10.7404,47600.0],["2019-07-22",10.7693,10.9135,10.5866,10.7501,65600.0],["2019-07-23",10.7693,10.9501,10.7597,10.8751,52800.0],["2019-07-24",10.8751,11.0097,10.702,10.9327,50700.0],["2019-07-25",10.8462,10.9327,10.702,10.8077,77000.0],["2019-07-26",10.7501,10.9616,10.7212,10.9616,69900.0],["2019-07-29",10.8654,11.0385,10.8174,10.9231,93800.0],["2019-07-30",10.827,10.9135,10.8174,10.9135,90900.0],["2019-07-31",10.9904,10.9904,10.8174,10.8943,45700.0],["2019-08-01",10.8183,10.9231,10.2981,10.577,112200.0],["2019-08-02",10.4424,10.4943,10.0962,10.2597,124300.0],["2019-08-05",9.8654,10.0097,9.3943,9.5193,200600.0],["2019-08-06",9.7116,9.9039,9.5741,9.7212,101700.0],["2019-08-07",9.6539,9.8174,9.5962,9.8077,100100.0],["2019-08-08",9.8847,9.952,9.7693,9.952,56300.0],["2019-08-09",9.8847,9.8847,9.6443,9.7116,56500.0],["2019-08-12",9.6924,9.8174,9.577,9.6347,88900.0],["2019-08-13",9.7693,10.2597,9.5981,9.9712,98000.0],["2019-08-14",9.7404,9.8943,9.6154,9.6154,84900.0],["2019-08-15",9.75,9.7597,9.625,9.6827,66400.0],["2019-08-16",9.7366,10.2789,9.7366,10.2789,100600.0],["2019-08-19",10.6539,10.702,10.25,10.2693,150900.0],["2019-08-20",10.25,10.5577,10.2308,10.5577,83200.0],["2019-08-21",10.4904,10.8847,10.4904,10.7693,132100.0],["2019-08-22",10.8751,11.0001,10.7212,10.7212,80600.0],["2019-08-23",10.7885,11.201,10.7885,10.8847,324600.0],["2019-08-26",11.5385,11.5385,10.1827,10.1827,509100.0],["2019-08-27",10.2885,10.5,10.2212,10.5,154900.0],["2019-08-28",10.452,10.6635,10.2356,10.6635,91200.0],["2019-08-29",10.702,10.8943,10.4808,10.577,191600.0],["2019-08-30",10.5962,10.5962,10.327,10.3847,64200.0],["2019-09-03",10.2904,10.351,10.1924,10.2212,69900.0],["2019-09-04",10.3366,10.8366,10.3366,10.8366,213600.0],["2019-09-05",10.9712,10.9712,10.6731,10.7212,141900.0],["2019-09-06",10.7501,10.8654,10.6731,10.7597,49300.0],["2019-09-09",10.6952,11.2693,10.6549,11.0481,142100.0],["2019-09-10",10.9424,11.2501,10.8654,11.202,154400.0],["2019-09-11",11.2885,11.5385,11.1443,11.5097,187000.0],["2019-09-12",11.4616,11.4616,11.2693,11.4135,99200.0],["2019-09-13",11.3943,11.7212,11.3943,11.5289,186500.0],["2019-09-16",11.5866,11.7597,11.5097,11.7308,103400.0],["2019-09-17",11.7212,11.952,11.5395,11.9424,99600.0],["2019-09-18",11.9231,12.1251,11.5962,11.702,164700.0],["2019-09-19",11.702,12.0674,11.702,11.8943,105300.0],["2019-09-20",11.8366,12.0193,11.5674,11.8077,94400.0],["2019-09-23",11.6347,11.7981,11.5481,11.6443,48600.0],["2019-09-24",11.6924,11.7212,10.9135,11.0001,171300.0],["2019-09-25",10.9231,11.1443,10.702,10.7885,75000.0],["2019-09-26",10.7404,10.9135,10.7212,10.7597,39000.0],["2019-09-27",10.7597,10.8558,10.327,10.3558,88500.0],["2019-09-30",10.5001,10.7404,10.2885,10.5481,113000.0],["2019-10-01",10.5674,10.6154,10.0481,10.1827,91700.0],["2019-10-02",10.0962,10.0962,9.75,10.0,104800.0],["2019-10-03",10.0866,10.0962,9.9231,10.0577,41500.0],["2019-10-04",10.0866,10.2885,9.9424,10.125,73400.0],["2019-10-07",10.0,10.3847,10.0,10.077,21900.0],["2019-10-08",9.9616,10.1827,9.9039,10.0577,87200.0],["2019-10-09",10.125,10.4135,10.125,10.2212,76300.0],["2019-10-10",10.3654,10.5193,10.2885,10.327,87800.0],["2019-10-11",10.6731,10.6731,10.2981,10.3462,99700.0],["2019-10-14",10.4231,10.4712,10.2789,10.3077,28300.0],["2019-10-15",10.2885,10.4712,10.2885,10.3943,65200.0],["2019-10-16",10.4424,10.4664,10.2693,10.3174,36700.0],["2019-10-17",10.3443,10.3847,10.2597,10.2645,21100.0],["2019-10-18",10.2404,10.3943,10.1731,10.327,31000.0],["2019-10-21",10.577,10.577,10.1924,10.3654,55000.0],["2019-10-22",10.2404,10.3462,10.2404,10.327,20400.0],["2019-10-23",10.1731,10.4472,10.1731,10.4327,26800.0],["2019-10-24",10.4424,10.4424,10.2981,10.3174,27000.0],["2019-10-25",10.2308,10.4049,10.125,10.327,55900.0],["2019-10-28",10.3847,10.5289,10.2981,10.452,67100.0],["2019-10-29",10.4039,10.4424,10.375,10.3943,41700.0],["2019-10-30",10.2116,10.4424,10.2116,10.375,166000.0],["2019-10-31",10.4616,10.4616,10.3462,10.3558,12200.0],["2019-11-01",10.4424,10.5289,10.327,10.3366,56200.0],["2019-11-04",10.3943,10.4808,10.3558,10.4712,45400.0],["2019-11-05",10.577,10.9135,10.5097,10.7693,105300.0],["2019-11-06",10.9616,11.0385,10.7501,10.8558,65100.0],["2019-11-07",10.9327,11.1491,10.9135,11.1154,65600.0],["2019-11-08",11.1924,11.1924,10.8751,10.8751,39000.0],["2019-11-11",10.6251,10.7087,10.5962,10.6251,38700.0],["2019-11-12",10.5962,10.702,10.5145,10.6731,35000.0],["2019-11-13",10.5674,10.6539,10.5001,10.5289,27900.0],["2019-11-14",10.5481,10.6251,10.5481,10.6058,16100.0],["2019-11-15",10.5193,10.9135,10.5193,10.6924,59700.0],["2019-11-18",10.702,10.8212,10.5962,10.6251,44900.0],["2019-11-19",10.7308,10.8779,10.577,10.577,55600.0],["2019-11-20",10.5481,10.8558,10.4231,10.5097,90700.0],["2019-11-21",10.4904,10.7404,10.4904,10.7116,75200.0],["2019-11-22",10.4808,10.5481,10.202,10.25,203400.0],["2019-11-25",10.2116,10.2693,10.0577,10.25,87700.0],["2019-11-26",10.1924,10.2885,10.1058,10.1539,76400.0],["2019-11-27",10.1347,10.202,10.0481,10.125,50700.0],["2019-11-29",10.1539,10.1539,10.0481,10.0481,20200.0],["2019-12-02",10.0385,10.0414,9.7308,9.7404,82400.0],["2019-12-03",9.75,9.7981,9.6731,9.75,56200.0],["2019-12-04",9.8077,9.8395,9.7885,9.8077,28500.0],["2019-12-05",10.0193,10.0289,9.8395,9.875,21400.0],["2019-12-06",9.9327,10.0385,9.9039,9.9135,17700.0],["2019-12-09",9.9904,9.9904,9.7116,9.7116,47700.0],["2019-12-10",9.8558,9.8654,9.6539,9.7212,65200.0],["2019-12-11",9.75,9.7597,9.6635,9.7308,34800.0],["2019-12-12",9.7981,9.7981,9.6827,9.6924,51700.0],["2019-12-13",9.7789,9.9808,9.7597,9.7597,78400.0],["2019-12-16",9.9039,9.9039,9.6635,9.6635,84800.0],["2019-12-17",9.7308,9.7693,9.6799,9.7116,93600.0],["2019-12-18",9.6924,9.7404,9.6154,9.6347,153800.0],["2019-12-19",9.6635,9.75,9.6154,9.7116,67400.0],["2019-12-20",9.7116,9.7212,9.6154,9.6154,105900.0],["2019-12-23",9.6827,9.6827,9.4712,9.5385,117100.0],["2019-12-24",9.5674,9.625,9.5,9.5962,191100.0],["2019-12-26",9.702,9.702,9.5289,9.5577,47900.0],["2019-12-27",9.5577,9.6318,9.5385,9.5481,44000.0],["2019-12-30",9.5481,9.6395,9.5385,9.5866,138200.0],["2019-12-31",9.6058,9.9712,9.5577,9.9231,153600.0],["2020-01-02",10.0674,10.4616,10.0318,10.2693,242700.0],["2020-01-03",10.077,10.2885,9.7597,9.7789,98500.0],["2020-01-06",9.8654,10.0577,9.8077,9.952,111300.0],["2020-01-07",9.9712,10.077,9.9712,10.0097,71800.0],["2020-01-08",10.0,10.1404,9.9616,10.077,56700.0],["2020-01-09",10.1731,10.2885,10.1731,10.1731,94400.0],["2020-01-10",10.0962,10.1731,9.9135,9.9424,86100.0],["2020-01-13",10.0,10.1635,9.952,10.1635,230400.0],["2020-01-14",10.1539,10.3702,10.0577,10.2212,78900.0],["2020-01-15",10.2308,10.8943,10.2212,10.8174,253800.0],["2020-01-16",11.0577,11.6539,10.9904,11.5481,646000.0],["2020-01-17",11.6635,12.3078,11.4039,11.7116,463000.0],["2020-01-21",11.2212,11.5289,11.0097,11.0577,221900.0],["2020-01-22",11.2693,11.6106,11.1251,11.2597,190600.0],["2020-01-23",11.0193,11.0193,10.702,10.7693,136700.0],["2020-01-24",10.7885,11.0279,10.4616,10.6251,109100.0],["2020-01-27",10.2693,10.4424,10.0962,10.4135,125700.0],["2020-01-28",10.4424,10.6347,10.4231,10.5385,69800.0],["2020-01-29",10.5577,11.1539,10.5577,11.1154,127200.0],["2020-01-30",10.8462,11.7597,10.6731,10.6827,646900.0],["2020-01-31",10.7501,10.8847,10.5866,10.6827,87700.0],["2020-02-03",10.7308,10.8433,10.4808,10.4904,121600.0],["2020-02-04",10.7597,10.9039,10.5866,10.5962,128700.0],["2020-02-05",10.6635,10.8049,10.4327,10.6827,116700.0],["2020-02-06",10.7789,10.7885,10.6924,10.7789,71000.0],["2020-02-07",10.6827,10.9616,10.6827,10.9231,44600.0],["2020-02-10",11.1539,11.1981,10.9808,11.1635,97200.0],["2020-02-11",11.1539,12.8751,11.1443,12.8558,1160900.0],["2020-02-12",12.8847,12.9328,12.3078,12.327,230700.0],["2020-02-13",12.2116,12.2693,12.0289,12.1635,97000.0],["2020-02-14",12.2597,12.6828,12.2116,12.2885,166200.0],["2020-02-18",12.4039,12.8751,12.3654,12.6731,163200.0],["2020-02-19",12.8847,13.2597,12.8078,12.8943,288300.0],["2020-02-20",12.9135,13.6539,12.2501,12.2597,485800.0],["2020-02-21",12.5097,12.7116,12.1251,12.2501,242600.0],["2020-02-24",11.6635,12.1058,11.5385,11.5385,302700.0],["2020-02-25",11.8077,12.0578,11.6539,11.7308,163800.0],["2020-02-26",11.7885,12.1568,11.7885,11.827,94300.0],["2020-02-27",11.6635,11.8077,11.327,11.7308,321000.0],["2020-02-28",11.4135,11.577,11.0674,11.1251,219100.0],["2020-03-02",11.5385,11.7308,11.5385,11.7308,179400.0],["2020-03-03",11.7501,11.926,11.5385,11.6251,120400.0],["2020-03-04",11.8847,11.9231,11.7308,11.9039,89000.0],["2020-03-05",11.8366,12.2664,11.6827,12.1347,164600.0],["2020-03-06",11.8558,12.8462,11.8558,12.5001,301700.0],["2020-03-09",11.9231,11.9231,10.375,10.4039,594300.0],["2020-03-10",11.1443,11.3847,10.702,11.2885,285900.0],["2020-03-11",10.8943,11.2981,10.7404,11.077,157400.0],["2020-03-12",10.4616,10.5674,10.0,10.0193,329200.0],["2020-03-13",10.952,10.952,10.0,10.0962,332900.0],["2020-03-16",9.4135,10.5674,9.1443,10.4231,289000.0],["2020-03-17",10.4808,11.0866,10.202,10.9231,230900.0],["2020-03-18",9.8174,10.3847,8.4904,8.5481,830300.0],["2020-03-19",8.5577,8.9135,8.1154,8.4327,409200.0],["2020-03-20",8.6635,8.8462,8.1827,8.3366,245300.0],["2020-03-23",8.452,8.4712,7.8462,8.0193,314300.0],["2020-03-24",8.375,8.7212,8.3654,8.5577,357800.0],["2020-03-25",8.6347,9.327,8.6347,9.1347,248900.0],["2020-03-26",9.0097,9.6058,9.0097,9.4231,200600.0],["2020-03-27",8.9424,9.2212,8.8972,9.0674,94600.0],["2020-03-30",9.0385,9.0385,8.6635,8.8847,79200.0],["2020-03-31",8.8558,9.3654,8.8558,9.1058,63800.0],["2020-04-01",8.952,9.5193,8.9424,9.5193,207000.0],["2020-04-02",9.4616,9.75,9.4231,9.75,101200.0],["2020-04-03",9.5481,10.1347,9.5481,10.1347,148400.0],["2020-04-06",10.2693,10.4616,10.1347,10.3847,126200.0],["2020-04-07",10.7597,10.7597,10.1347,10.1347,151000.0],["2020-04-08",10.0,10.2789,9.9327,10.2116,45600.0],["2020-04-09",10.3847,10.4424,10.0097,10.1924,74300.0],["2020-04-13",10.125,10.3366,9.9808,10.0193,68800.0],["2020-04-14",10.3462,10.3654,10.1154,10.1924,60100.0],["2020-04-15",9.9904,10.0962,9.8529,10.0962,37800.0],["2020-04-16",10.0866,10.2597,10.0481,10.2597,65300.0],["2020-04-17",10.3847,10.5001,10.2885,10.2885,73100.0],["2020-04-20",10.1924,10.2404,9.9231,10.1058,68400.0],["2020-04-21",9.8174,9.9712,9.6154,9.75,116900.0],["2020-04-22",9.9424,10.3654,9.9039,10.2693,150800.0],["2020-04-23",10.3366,10.375,9.9039,9.9231,74300.0],["2020-04-24",9.9424,10.0866,9.9202,10.0866,20200.0],["2020-04-27",10.1347,10.1924,10.0,10.0674,82700.0],["2020-04-28",10.1058,10.2404,9.9135,10.0674,58000.0],["2020-04-29",10.077,10.4327,10.077,10.3366,165200.0],["2020-04-30",10.3366,10.7789,10.25,10.7212,149700.0],["2020-05-01",10.4616,10.5289,10.0097,10.0385,67500.0],["2020-05-04",9.9135,10.1914,9.8174,10.0193,31000.0],["2020-05-05",10.1154,10.4318,10.1154,10.2981,47800.0],["2020-05-06",10.4424,10.7116,10.327,10.6251,60900.0],["2020-05-07",10.8077,11.0577,10.6347,10.9327,87300.0],["2020-05-08",11.0577,11.5193,11.0549,11.5193,67800.0],["2020-05-11",11.5385,12.1924,11.3943,11.827,249500.0],["2020-05-12",11.8654,12.1828,11.8654,11.9231,192600.0],["2020-05-13",11.9712,12.1924,11.7501,11.8077,239600.0],["2020-05-14",12.7981,13.6347,12.1828,12.2693,1493700.0],["2020-05-15",12.3558,12.7587,12.1731,12.6058,195200.0],["2020-05-18",12.6924,12.6924,12.1924,12.2212,247400.0],["2020-05-19",12.2981,14.0962,12.2981,13.577,451400.0],["2020-05-20",13.5097,15.2597,12.9808,14.577,2052800.0],["2020-05-21",14.1539,14.6443,13.4616,13.4616,802400.0],["2020-05-22",13.3462,13.9712,12.9078,13.2885,807100.0],["2020-05-26",13.9424,14.4039,13.5578,14.1347,419700.0],["2020-05-27",14.4424,14.9039,13.2885,13.9905,495100.0],["2020-05-28",13.7212,14.3751,13.7212,14.3078,125100.0],["2020-05-29",14.1155,15.3847,14.1039,15.3751,651100.0],["2020-06-01",15.6251,16.2501,15.3751,16.1924,832700.0],["2020-06-02",16.3462,18.2693,16.2982,18.2212,944200.0],["2020-06-03",18.6924,19.3559,18.2501,19.2789,1177100.0],["2020-06-04",18.8078,18.9905,17.3174,17.4905,1483600.0],["2020-06-05",18.1155,18.1155,17.0482,17.3078,886800.0],["2020-06-08",17.7501,19.1347,17.0482,19.0578,888000.0],["2020-06-09",18.4905,19.6732,18.3847,19.1059,587100.0],["2020-06-10",19.3462,19.3751,18.4424,18.9039,385100.0],["2020-06-11",18.1539,18.7405,17.4328,17.4616,432900.0],["2020-06-12",18.2597,18.7886,17.4616,18.0674,499200.0],["2020-06-15",17.6059,20.1732,17.6059,19.8559,916200.0],["2020-06-16",21.0578,21.1636,19.9905,21.0963,752400.0],["2020-06-17",21.2982,21.2982,20.5386,20.9039,345200.0],["2020-06-18",21.0482,21.0482,20.2213,20.8174,595300.0],["2020-06-19",21.077,21.2982,20.6828,21.2982,798200.0],["2020-06-22",21.7405,23.2693,21.3463,21.577,1592500.0],["2020-06-23",22.1155,23.9617,22.0097,23.3751,1645900.0],["2020-06-24",23.3847,23.9232,22.7309,23.1443,1076500.0],["2020-06-25",23.077,24.2309,23.077,24.0001,838100.0],["2020-06-26",24.2309,24.5578,22.6059,23.3751,1161000.0],["2020-06-29",23.2886,23.4617,21.7309,22.2597,1207100.0],["2020-06-30",22.702,23.5386,22.3078,22.7597,647300.0],["2020-07-01",23.404,23.7117,22.0626,22.3463,518700.0],["2020-07-02",24.0386,25.7597,23.8559,25.6347,1503400.0],["2020-07-06",30.3078,31.4425,27.404,28.2309,4171500.0],["2020-07-07",28.154,29.7694,27.404,29.5963,1596100.0],["2020-07-08",31.5867,32.5002,29.0482,29.6444,1955200.0],["2020-07-09",30.7501,31.3944,28.9521,30.2982,1710400.0],["2020-07-10",30.2982,30.2982,28.9905,29.154,924500.0],["2020-07-13",29.9232,31.0771,28.4809,28.8463,1348700.0],["2020-07-14",27.5771,29.1348,26.6347,28.4328,1435300.0],["2020-07-15",29.2598,29.279,27.5097,28.6251,740900.0],["2020-07-16",26.5001,28.5098,25.654,28.2598,1737700.0],["2020-07-17",27.9424,27.9424,26.7982,26.8655,597300.0],["2020-07-20",28.3848,29.1011,27.7021,27.8367,1350500.0],["2020-07-21",29.3367,29.3751,28.4617,28.5674,924100.0],["2020-07-22",27.654,28.2213,26.5809,27.3271,681900.0],["2020-07-23",27.4232,27.7501,25.9617,26.2694,564400.0],["2020-07-24",26.529,27.9809,25.3944,27.5771,1584900.0],["2020-07-27",27.6732,28.8655,26.4617,28.5963,1052600.0],["2020-07-28",28.3944,29.0963,28.0963,28.5578,693400.0],["2020-07-29",29.8944,31.2117,29.7213,30.7309,1453300.0],["2020-07-30",30.5578,35.5098,30.1396,32.5002,1722600.0],["2020-07-31",33.4905,33.5934,31.8559,33.0482,953500.0],["2020-08-03",33.7502,34.7598,33.0963,34.3079,1089500.0],["2020-08-04",34.7117,35.8944,34.4329,35.2021,846000.0],["2020-08-05",36.2598,38.8944,35.8656,38.7502,1429600.0],["2020-08-06",39.0963,39.4137,35.9329,36.0194,2147000.0],["2020-08-07",35.2925,36.0098,33.6636,34.6059,1514000.0],["2020-08-10",34.8655,35.2502,33.1155,33.6252,1104300.0],["2020-08-11",33.8559,33.8559,32.5194,32.6925,1036600.0],["2020-08-12",33.6059,34.2598,32.8175,34.1925,1673100.0],["2020-08-13",35.2213,35.9521,31.8271,32.3848,3710200.0],["2020-08-14",32.6925,33.3848,31.5386,31.9521,860700.0],["2020-08-17",32.5675,34.5723,32.2309,32.6059,1719000.0],["2020-08-18",32.404,35.1732,31.9713,34.0386,3022100.0],["2020-08-19",32.6348,32.7405,30.8848,30.9809,7229300.0],["2020-08-20",31.2405,31.8271,30.0482,30.6925,2319900.0],["2020-08-21",30.904,31.1925,30.3078,30.3944,1527000.0],["2020-08-24",31.0578,31.505,30.4425,31.3848,2387300.0],["2020-08-25",31.2694,32.4328,30.9905,31.7309,2727200.0],["2020-08-26",31.8463,31.9377,30.6444,31.1925,1929300.0],["2020-08-27",31.2117,31.3848,29.6155,30.4809,1852700.0],["2020-08-28",30.7694,31.5194,30.2982,30.7309,1419200.0],["2020-08-31",31.2405,32.154,30.5867,30.9328,2660000.0],["2020-09-01",30.8655,32.3848,30.8175,31.779,1754200.0],["2020-09-02",32.1396,32.8752,30.4617,30.7309,1994400.0],["2020-09-03",30.3848,30.3848,28.3751,28.7213,2709800.0],["2020-09-04",28.6636,29.3078,26.9617,28.7501,1988100.0],["2020-09-08",27.928,29.6059,27.3559,29.3463,1746100.0],["2020-09-09",29.4521,30.029,29.0386,29.904,734100.0],["2020-09-10",30.1444,30.529,29.6203,29.8848,876000.0],["2020-09-11",29.8944,30.5098,29.0963,29.5578,641200.0],["2020-09-14",29.8078,31.5386,29.6732,30.9617,1281500.0],["2020-09-15",31.404,32.0002,31.1059,31.529,1043600.0],["2020-09-16",31.5098,31.8463,30.654,31.1155,1049600.0],["2020-09-17",29.9809,31.1155,28.9934,29.4136,1339200.0],["2020-09-18",29.8078,29.9905,28.5482,29.1155,937900.0],["2020-09-21",28.2021,29.0867,27.3655,29.0194,931700.0],["2020-09-22",28.8559,28.9424,27.8271,28.5963,648500.0],["2020-09-23",28.7021,30.1444,28.3271,28.5098,868400.0],["2020-09-24",28.2501,28.9376,27.779,28.4328,829500.0],["2020-09-25",28.4328,28.9905,27.8799,28.8078,1044500.0],["2020-09-28",29.2598,29.3463,28.1155,28.2886,670900.0],["2020-09-29",28.2886,28.3944,27.0386,27.404,940300.0],["2020-09-30",27.9136,28.4809,27.4847,27.5194,602100.0],["2020-10-01",27.8174,28.0963,27.3174,27.904,709800.0],["2020-10-02",27.1299,27.6828,26.4617,26.5578,1041500.0],["2020-10-05",26.9232,27.5482,26.1059,26.4617,928600.0],["2020-10-06",26.9232,29.0386,26.8944,27.5097,1977600.0],["2020-10-07",28.5386,30.8175,28.404,30.8078,2343500.0],["2020-10-08",31.5386,31.6155,29.4905,30.0001,1571400.0],["2020-10-09",30.0482,31.2117,30.0482,30.8367,1063700.0],["2020-10-12",31.7309,32.2117,30.1925,30.279,1602600.0],["2020-10-13",30.1828,30.529,29.1251,29.8174,855800.0],["2020-10-14",29.3848,30.0194,28.9521,29.4617,1251200.0],["2020-10-15",29.0386,29.8848,28.654,29.779,1274300.0],["2020-10-16",30.0675,30.2357,29.5001,29.7982,768700.0],["2020-10-19",29.8751,31.0098,29.5001,29.7694,1036700.0],["2020-10-20",30.1732,33.654,29.8848,33.154,3245900.0],["2020-10-21",32.5963,32.9713,30.3848,30.5386,2280200.0],["2020-10-22",31.6732,32.6925,31.0867,31.2598,1946000.0],["2020-10-23",31.6252,32.7886,31.154,31.9425,1652900.0],["2020-10-26",31.9617,32.5819,30.2117,30.2598,1733600.0],["2020-10-27",31.029,31.6155,30.529,31.0578,746300.0],["2020-10-28",30.5001,30.7309,29.629,30.029,1432800.0],["2020-10-29",30.404,30.654,29.6251,29.7982,1725100.0],["2020-10-30",29.5482,29.6924,28.1732,28.5867,1884100.0],["2020-11-02",29.7309,29.9617,28.6059,28.6924,992200.0],["2020-11-03",28.6059,29.3559,28.3655,28.5578,1156600.0],["2020-11-04",29.6155,29.9953,28.7309,29.7117,1666800.0],["2020-11-05",30.8655,32.654,30.2405,32.0771,2444800.0],["2020-11-06",33.1925,35.4088,32.5771,33.404,4382900.0],["2020-11-09",35.404,35.7934,34.0098,34.4425,2171600.0],["2020-11-10",33.9521,35.7117,31.7309,34.9425,3556400.0],["2020-11-11",34.9521,37.4617,34.779,35.5771,2546100.0],["2020-11-12",36.7117,39.154,36.3848,38.279,2962600.0],["2020-11-13",40.1694,42.0771,39.5867,40.4425,4147600.0],["2020-11-16",41.4521,42.5771,38.9617,42.1733,2995400.0],["2020-11-17",41.5964,44.6733,41.4906,43.7502,2746800.0],["2020-11-18",44.0579,44.1444,40.4137,41.3464,3481100.0],["2020-11-19",45.4906,46.8752,41.9425,44.7214,7275300.0],["2020-11-20",45.6541,49.1339,45.1829,46.6829,4780700.0],["2020-11-23",48.4137,48.7204,45.731,46.6829,3665300.0],["2020-11-24",46.4137,47.1156,44.3271,44.856,2483700.0],["2020-11-25",43.8271,46.1925,43.2791,43.3464,2767500.0],["2020-11-27",44.2694,45.1608,42.1733,42.2887,1983000.0],["2020-11-30",42.5579,43.1156,39.904,42.404,6318400.0],["2020-12-01",43.3464,43.5964,40.1925,40.4617,2763200.0],["2020-12-02",39.4329,41.8175,38.7406,41.4233,2157000.0],["2020-12-03",41.9137,42.9714,39.981,40.0963,2956300.0],["2020-12-04",40.481,41.7983,39.4906,39.5675,2596300.0],["2020-12-07",39.6636,43.1156,38.7598,40.6637,4136500.0],["2020-12-08",44.1387,45.1637,41.7406,41.9425,5222800.0],["2020-12-09",43.2214,43.3752,40.4906,41.6733,3289000.0],["2020-12-10",41.3367,44.6637,41.2502,43.2694,3064700.0],["2020-12-11",43.4329,43.481,40.8752,40.9617,2233000.0],["2020-12-14",41.4714,42.404,39.3656,39.4233,2943800.0],["2020-12-15",40.0483,40.8656,39.0579,39.981,2851300.0],["2020-12-16",40.0963,40.5387,38.8656,39.9521,2595000.0],["2020-12-17",40.3944,41.9233,40.1925,40.6733,1945300.0],["2020-12-18",41.0387,43.4137,41.0387,41.654,4165700.0],["2020-12-21",40.6252,42.6444,40.4329,40.8367,2115100.0],["2020-12-22",41.356,41.5579,38.6733,38.9521,4059500.0],["2020-12-23",39.4137,40.0771,37.8463,38.0002,4911300.0],["2020-12-24",37.9906,38.8367,36.2502,36.4233,3825900.0],["2020-12-28",36.7309,38.1925,35.2213,37.4136,6033700.0],["2020-12-29",37.8367,38.6156,37.0675,37.7886,1958100.0],["2020-12-30",38.4617,41.2983,38.0002,40.8656,4952200.0],["2020-12-31",41.8367,45.9137,40.7069,43.9906,5959400.0],["2021-01-04",46.2483,48.7983,45.2118,47.0579,4616400.0],["2021-01-05",47.9925,57.4522,47.9521,56.356,8796000.0],["2021-01-06",53.9233,55.731,51.1637,53.1926,4114000.0],["2021-01-07",54.9041,56.4714,54.3031,55.2214,3181400.0],["2021-01-08",57.9714,64.1542,57.0772,62.0484,6589700.0],["2021-01-11",59.6157,64.7792,58.6541,59.1349,4361900.0],["2021-01-12",63.1445,69.1157,61.7311,68.1638,5311500.0],["2021-01-13",68.6542,70.4811,64.1349,66.4138,6404900.0],["2021-01-14",68.0003,76.635,67.7888,70.2023,7615500.0],["2021-01-15",74.0773,74.0773,66.5388,66.7119,5894100.0],["2021-01-19",75.5792,81.5389,74.5196,77.9523,9354300.0],["2021-01-20",89.2216,90.385,81.7312,86.5004,10592700.0],["2021-01-21",83.6542,95.9428,83.4677,95.1062,10728800.0],["2021-01-22",96.1543,97.1447,92.7889,96.0485,7394000.0],["2021-01-25",108.664,126.6468,95.3947,98.3274,15518200.0],["2021-01-26",107.0774,109.9332,98.6735,99.2312,8911000.0],["2021-01-27",91.3466,108.6544,89.5197,92.5581,9744400.0],["2021-01-28",97.1159,102.7601,91.3466,95.1928,7106100.0],["2021-01-29",98.8178,106.2505,92.1158,95.587,7691900.0],["2021-02-01",103.8457,110.3371,100.3851,100.962,6999500.0],["2021-02-02",108.1928,116.9525,107.8082,112.4717,9060600.0],["2021-02-03",121.289,127.8371,110.0967,114.0678,14761400.0],["2021-02-04",117.1929,124.866,107.6928,110.6448,14264100.0],["2021-02-05",107.1159,115.3371,100.9716,111.539,12896700.0],["2021-02-08",114.3852,123.4429,114.1832,123.0775,9961800.0],["2021-02-09",136.6487,154.8084,136.5391,148.4719,18154700.0],["2021-02-10",172.8951,196.3952,150.9815,158.8854,26579500.0],["2021-02-11",161.3662,166.2912,143.5295,151.2892,17092800.0],["2021-02-12",136.5391,151.8276,134.616,141.8949,13619400.0],["2021-02-16",153.3565,186.424,150.5776,183.6547,24735900.0],["2021-02-17",177.3374,183.6547,167.8181,176.2989,11473300.0],["2021-02-18",163.8181,176.0585,162.7027,165.2027,8836100.0],["2021-02-19",181.1547,194.4336,177.4143,182.4047,17896000.0],["2021-02-22",174.3758,179.0393,165.8758,167.8085,7388700.0],["2021-02-23",159.3084,167.5777,144.5199,160.7604,13495300.0],["2021-02-24",154.0488,161.6161,149.0584,159.77,11962800.0],["2021-02-25",156.1065,163.27,143.9266,148.0872,10247800.0],["2021-02-26",146.3276,158.1642,141.068,146.9142,15246000.0],["2021-03-01",158.8565,165.3469,157.7123,159.3084,8753900.0],["2021-03-02",162.5008,164.9046,150.8276,151.2603,6977800.0],["2021-03-03",157.2411,158.3373,137.9834,138.8276,9596700.0],["2021-03-04",133.6545,142.7218,123.0775,126.3948,16180100.0],["2021-03-05",129.9045,139.0391,113.4621,135.0103,20319500.0],["2021-03-08",131.0102,137.366,117.3083,118.2698,12087600.0],["2021-03-09",125.0006,151.1546,124.5198,147.0296,16186700.0],["2021-03-10",157.2507,159.395,140.741,141.6353,17082400.0],["2021-03-11",152.8853,155.568,151.2026,154.3373,8494800.0],["2021-03-12",145.6738,162.8662,145.193,153.3565,12199600.0],["2021-03-15",160.1469,161.2315,142.3084,142.6545,10487800.0],["2021-03-16",155.2123,157.7892,133.4622,136.7507,18874800.0],["2021-03-17",136.5631,136.6449,129.9525,130.4237,10863600.0],["2021-03-18",129.8083,135.0968,127.0198,128.1256,8651000.0],["2021-03-19",129.0487,132.8756,125.9718,126.7121,8779900.0],["2021-03-22",129.1641,129.6891,118.4717,119.0679,7845400.0],["2021-03-23",115.4794,119.1881,109.4524,110.8275,9587700.0],["2021-03-24",111.539,114.2313,97.2312,101.7601,17593800.0],["2021-03-25",96.2505,109.0871,96.0005,107.4717,13141100.0],["2021-03-26",109.6255,114.8275,96.3274,110.2794,16726300.0],["2021-03-29",110.2986,128.6256,110.2986,126.4525,20899800.0],["2021-03-30",126.9237,132.5583,120.289,132.5583,9945600.0],["2021-03-31",130.9622,154.145,130.866,152.7123,15697200.0],["2021-04-01",156.5392,158.1738,139.2603,147.693,10473900.0],["2021-04-05",147.0103,147.6738,136.5391,142.3084,5657400.0],["2021-04-06",137.7506,147.9526,134.6545,142.5584,5522900.0],["2021-04-07",139.8949,144.2315,135.241,138.443,3053300.0],["2021-04-08",140.9045,153.5171,140.0007,152.8853,7384700.0],["2021-04-09",147.994,151.6546,146.4574,150.6738,4171300.0],["2021-04-12",146.1545,147.0199,138.9334,142.8468,5331700.0],["2021-04-13",141.5295,146.8949,136.3468,139.1353,5690600.0],["2021-04-14",141.1161,152.7315,139.6545,147.2122,6126000.0],["2021-04-15",151.4334,151.4334,138.4622,142.3084,4796800.0],["2021-04-16",141.5488,148.6526,139.0391,147.1257,3930200.0],["2021-04-19",146.7507,171.3277,146.7459,171.0777,14244600.0],["2021-04-20",156.2604,157.1546,128.4718,131.0006,25562200.0],["2021-04-21",126.4429,132.6737,121.7313,127.5487,18151200.0],["2021-04-22",130.5679,134.4333,124.6525,130.741,8265800.0],["2021-04-23",131.7314,138.7507,129.3275,138.2795,6309400.0],["2021-04-26",139.4237,144.693,136.866,143.7988,5502500.0],["2021-04-27",144.5872,144.7026,138.4718,140.9622,3420300.0],["2021-04-28",139.7122,149.4507,138.6737,148.0969,4872600.0],["2021-04-29",147.3949,148.5488,139.9276,143.4911,3424000.0],["2021-04-30",140.9141,147.2699,140.8853,143.0584,2376300.0],["2021-05-03",143.0872,143.4045,134.3276,141.4622,3588400.0],["2021-05-04",139.4237,140.8949,133.2026,136.866,3876800.0],["2021-05-05",137.1833,140.8574,136.3122,138.2603,2621200.0],["2021-05-06",138.943,139.4208,125.3179,129.1641,4540300.0],["2021-05-07",130.1737,130.5679,122.8371,125.0006,5550300.0],["2021-05-10",122.7987,123.4573,114.2313,115.164,5996000.0],["2021-05-11",108.6544,124.4237,108.3851,123.039,8506000.0],["2021-05-12",122.8563,123.0102,103.0774,104.8274,10848000.0],["2021-05-13",109.789,111.539,96.2793,100.4139,10689700.0],["2021-05-14",105.1255,115.3852,104.9043,114.3179,8713000.0],["2021-05-17",114.9044,117.9813,110.8948,117.0198,5408000.0],["2021-05-18",119.539,122.14,117.1544,119.6063,5251200.0],["2021-05-19",116.7063,123.5198,115.4525,120.1929,10621300.0],["2021-05-20",124.0391,125.3083,118.3977,122.6352,5119000.0],["2021-05-21",122.1064,122.5967,118.7169,119.2217,3937700.0],["2021-05-24",118.3179,120.7217,114.5294,119.3467,4079000.0],["2021-05-25",124.991,133.1929,124.2314,129.6833,10548600.0],["2021-05-26",130.7698,135.4622,125.1929,133.4141,4801200.0],["2021-05-27",133.4525,136.1257,130.2218,135.7795,8656800.0],["2021-05-28",134.0487,139.2603,133.5391,136.7987,4151200.0],["2021-06-01",142.3084,146.1353,139.1545,144.3372,6014900.0],["2021-06-02",142.318,144.4911,133.3372,138.8084,4436600.0],["2021-06-03",135.2891,141.6257,134.8891,139.8853,3592300.0],["2021-06-04",141.6161,151.8277,141.6065,148.7507,6751700.0],["2021-06-07",149.8584,150.2892,139.5295,144.6065,3963100.0],["2021-06-08",142.6641,149.0199,142.318,148.1738,3168300.0],["2021-06-09",146.9334,149.7026,138.4814,140.0872,3700800.0],["2021-06-10",143.0555,146.0872,136.9526,138.5776,2685000.0],["2021-06-11",138.7603,142.2074,137.0391,139.8564,2672400.0],["2021-06-14",141.5872,151.2507,138.3083,149.0584,4893900.0],["2021-06-15",147.7892,157.4815,143.6507,147.2122,6680300.0],["2021-06-16",144.1353,144.1353,135.7699,140.5007,3720800.0],["2021-06-17",140.6738,147.8353,140.5007,147.3469,3510200.0],["2021-06-18",146.7603,151.4238,146.3536,148.4046,2588300.0],["2021-06-21",148.4046,148.4719,141.1064,142.3949,2183500.0],["2021-06-22",142.6545,156.145,140.943,154.3277,5485200.0],["2021-06-23",155.5007,165.5777,155.2892,163.1258,6398600.0],["2021-06-24",164.8277,167.3085,159.0969,161.645,3845200.0],["2021-06-25",164.895,165.3085,158.4142,162.4912,2084200.0],["2021-06-28",164.3864,172.1066,163.7219,171.2027,3571400.0],["2021-06-29",170.5585,174.1739,167.5008,172.6451,3031500.0],["2021-06-30",172.097,174.4624,168.7508,172.2027,1815000.0],["2021-07-01",170.6162,172.7797,154.3469,154.895,4093800.0],["2021-07-02",159.1258,160.1065,152.193,155.9623,2456900.0],["2021-07-06",141.6401,144.7699,134.2795,141.4526,8419500.0],["2021-07-07",146.0295,146.0584,136.617,139.693,3760300.0],["2021-07-08",131.0054,134.9814,127.9525,133.2603,6799600.0],["2021-07-09",138.7603,141.2603,132.2122,134.3756,3328400.0],["2021-07-12",134.991,135.5199,128.8468,132.1737,2360600.0],["2021-07-13",132.2699,134.616,129.4237,129.9141,2707000.0],["2021-07-14",130.991,132.4333,123.7987,125.3948,3307400.0],["2021-07-15",126.491,133.1487,125.4948,129.616,2580700.0],["2021-07-16",130.7795,130.9622,126.6448,128.2698,1463100.0],["2021-07-19",124.8467,128.7795,123.0198,128.7025,1844800.0],["2021-07-20",129.9237,133.2987,124.7487,132.6449,1704700.0],["2021-07-21",132.7891,141.9622,131.2602,139.8853,2621800.0],["2021-07-22",140.8564,140.8564,129.0487,129.5006,2906500.0],["2021-07-23",125.7025,125.7025,111.6928,119.8275,8675300.0],["2021-07-26",104.8178,120.4717,99.6159,111.0005,17815800.0],["2021-07-27",102.4043,107.3274,91.3562,94.9428,17910700.0],["2021-07-28",103.087,111.1255,102.9909,106.5678,12284400.0],["2021-07-29",111.9717,114.2217,100.0005,100.8466,7966900.0],["2021-07-30",95.7985,101.8947,93.7504,98.5197,8151000.0],["2021-08-02",101.813,111.414,100.962,107.0101,6551800.0],["2021-08-03",104.837,105.0072,99.8851,103.3851,4126000.0],["2021-08-04",107.1544,112.3082,102.3274,102.9332,4976800.0],["2021-08-05",102.8755,105.3313,100.1063,102.2313,2964700.0],["2021-08-06",103.8947,105.2168,99.337,101.7024,2939700.0],["2021-08-09",103.3659,110.9428,100.8389,109.7217,5165000.0],["2021-08-10",112.5005,114.789,103.5678,105.2986,5302700.0],["2021-08-11",105.2217,105.7601,99.2312,100.6928,4150400.0],["2021-08-12",100.0678,100.2409,96.5389,99.0101,3610900.0],["2021-08-13",98.3466,101.3082,94.2312,96.7312,4478800.0],["2021-08-16",94.7985,94.8081,85.5773,87.5773,7601500.0],["2021-08-17",81.8369,90.712,80.8177,86.962,9243900.0],["2021-08-18",89.4235,94.6543,85.5773,91.2312,6118100.0],["2021-08-19",87.5389,87.7023,81.6158,82.9812,7441300.0],["2021-08-20",85.8081,91.8274,85.7793,86.8658,9083400.0],["2021-08-23",90.0485,90.2187,83.3206,88.0485,6141000.0],["2021-08-24",93.6303,100.6062,93.3947,100.3178,11273300.0],["2021-08-25",96.3274,98.0293,92.8466,97.1928,6446200.0],["2021-08-26",94.5293,100.1447,94.5293,96.9043,3940800.0],["2021-08-27",95.4235,96.4812,92.3081,92.7601,3844800.0],["2021-08-30",91.6062,91.8322,86.3562,91.1158,6959100.0],["2021-08-31",90.9908,94.6928,88.6158,91.5293,8133500.0],["2021-09-01",91.8274,106.1351,91.3562,105.1832,16336200.0],["2021-09-02",106.3178,109.8082,102.5101,102.8947,7401400.0],["2021-09-03",102.8947,106.5649,100.4139,102.2601,4316000.0],["2021-09-07",106.9428,110.5678,106.837,108.8371,5414600.0],["2021-09-08",107.2217,107.5832,102.1351,104.3274,4449300.0],["2021-09-09",100.962,106.8995,100.7889,105.3082,3276400.0],["2021-09-10",107.7601,108.7698,105.2313,105.7601,4336400.0],["2021-09-13",104.0101,104.3322,96.7264,97.0485,5608200.0],["2021-09-14",97.2216,99.1832,94.4331,95.0485,3331000.0],["2021-09-15",93.9043,95.962,91.8274,95.7024,2919500.0],["2021-09-16",93.9908,95.5581,90.6735,91.0677,4042000.0],["2021-09-17",93.7504,93.9908,91.0677,91.9427,3609400.0],["2021-09-20",86.6831,88.6735,84.1831,86.7889,5365100.0],["2021-09-21",88.4908,89.2697,86.135,87.1158,2526200.0],["2021-09-22",88.1831,94.0389,87.9331,92.2889,4180600.0],["2021-09-23",93.6928,94.0389,89.3033,92.1831,2156000.0],["2021-09-24",89.8466,90.6831,87.8466,89.635,2254600.0],["2021-09-27",88.862,89.885,84.1831,89.6254,4105000.0],["2021-09-28",88.6447,88.6447,84.6158,85.4427,3798100.0],["2021-09-29",85.7793,88.635,85.0004,85.9812,2770900.0],["2021-09-30",86.9427,88.8947,86.3408,87.5196,2000300.0],["2021-10-01",88.1254,89.9043,85.4523,87.0196,2099400.0],["2021-10-04",83.7023,84.1254,77.9811,78.4908,4719000.0],["2021-10-05",79.5388,83.2504,78.9619,81.5292,3755900.0],["2021-10-06",78.9042,80.6158,77.7504,80.1831,2699000.0],["2021-10-07",84.3177,86.5293,83.3658,83.5581,4995200.0],["2021-10-08",84.5581,87.5004,83.76,84.2696,3017600.0],["2021-10-11",87.0293,88.0773,83.8177,83.8177,2910100.0],["2021-10-12",84.135,84.3369,78.7888,79.5965,4311400.0],["2021-10-13",80.76,81.5485,78.2456,81.0292,3763100.0],["2021-10-14",74.0484,74.6254,68.7984,70.9715,23000500.0],["2021-10-15",68.9503,70.3494,60.2791,61.2791,26796600.0],["2021-10-18",56.9618,63.5676,55.9618,61.5195,26160700.0],["2021-10-19",63.3705,67.1926,63.058,63.9426,15625100.0],["2021-10-20",65.3849,66.0003,62.1157,64.3849,10359900.0],["2021-10-21",63.5772,71.0388,63.5003,69.6542,12869600.0],["2021-10-22",70.3071,72.0965,68.5773,69.0388,6933600.0],["2021-10-25",68.9042,70.8946,65.9811,70.683,5760000.0],["2021-10-26",71.2503,71.5869,63.9426,64.9715,8442800.0],["2021-10-27",63.4907,66.3753,63.0965,64.4426,4343300.0],["2021-10-28",48.3291,56.5003,48.1733,56.2214,31946600.0],["2021-10-29",54.4906,56.356,49.3945,51.4618,12567000.0],["2021-11-01",52.4041,56.1445,51.1541,56.0772,7347900.0],["2021-11-02",54.1349,55.2406,51.0099,53.3656,5523800.0],["2021-11-03",57.683,60.8176,55.9618,57.5484,11040700.0],["2021-11-04",59.1349,59.9907,54.8368,55.558,5753200.0],["2021-11-05",54.6541,56.433,53.0099,54.3176,4258200.0],["2021-11-08",54.2022,55.0483,52.0195,53.2887,5276500.0],["2021-11-09",53.0964,53.9378,51.6252,52.6541,2827900.0],["2021-11-10",52.5868,56.0868,51.8272,53.8079,4551500.0],["2021-11-11",55.5772,58.8176,54.808,57.2695,4213700.0],["2021-11-12",57.0964,57.4041,55.058,55.8464,3532300.0],["2021-11-15",57.2118,60.433,55.8657,58.8849,4399400.0],["2021-11-16",60.2888,62.0772,58.3368,58.6349,3617400.0],["2021-11-17",58.8368,59.8561,54.6733,55.0964,3113500.0],["2021-11-18",53.8464,55.5772,52.6926,53.1733,2924500.0],["2021-11-19",54.308,54.6541,52.1637,52.5003,2615000.0],["2021-11-22",53.2022,55.0868,51.0772,53.0003,3208000.0],["2021-11-23",53.2791,54.5195,50.3935,52.2214,4307800.0],["2021-11-24",52.231,54.2983,49.231,52.356,5213900.0],["2021-11-26",49.5483,50.8464,46.2502,47.8175,5780900.0],["2021-11-29",48.1733,48.7022,46.4425,48.5483,3120400.0],["2021-11-30",47.9233,48.0772,45.4329,45.6637,4113900.0],["2021-12-01",46.1829,46.3464,41.7598,42.2502,5047800.0],["2021-12-02",40.7887,41.7598,38.029,39.7021,7672900.0],["2021-12-03",37.4233,39.5194,34.1252,37.6733,11523200.0],["2021-12-06",37.7502,41.5483,36.5867,41.4425,9527100.0],["2021-12-07",43.5098,44.5867,41.6348,41.981,5280300.0],["2021-12-08",40.8848,46.2887,39.7117,44.4137,6583900.0],["2021-12-09",44.2791,47.3089,43.3271,43.4906,6085300.0],["2021-12-10",43.9233,45.0964,41.9521,42.2598,3906900.0],["2021-12-13",41.3463,41.9233,39.9906,40.0963,3081600.0],["2021-12-14",39.5867,42.2502,39.1348,39.9521,3964700.0],["2021-12-15",39.6829,39.6925,36.9809,39.2694,4735200.0],["2021-12-16",39.654,40.0771,35.4521,35.904,6374600.0],["2021-12-17",33.0165,38.8944,32.7982,37.5771,15526600.0],["2021-12-20",36.1059,38.2502,34.3271,37.1444,6546600.0],["2021-12-21",38.154,40.8271,37.1156,40.7887,4860200.0],["2021-12-22",39.7983,41.3464,38.0867,38.3367,4135400.0],["2021-12-23",38.7502,40.4233,38.2213,39.3271,2931200.0],["2021-12-27",40.1925,44.0675,40.1733,41.8079,6045600.0],["2021-12-28",42.3271,42.4714,38.6444,38.9906,4841800.0],["2021-12-29",38.5771,38.7877,36.4425,36.6156,4142200.0],["2021-12-30",36.8848,42.0098,36.8848,41.3656,6791100.0],["2021-12-31",40.8656,43.6829,40.1829,41.6348,7160600.0],["2022-01-03",41.6252,42.3079,39.1348,40.4425,3671300.0],["2022-01-04",39.9329,40.4425,35.4425,35.9617,8240100.0],["2022-01-05",35.8559,37.9713,34.1348,34.7021,5674500.0],["2022-01-06",35.6973,39.154,34.9906,38.0194,8860800.0],["2022-01-07",38.6348,41.3752,38.231,40.3752,7824300.0],["2022-01-10",40.5194,40.9617,38.1733,40.9137,5135300.0],["2022-01-11",39.7502,43.5627,39.654,43.1252,5250900.0],["2022-01-12",45.1444,46.5387,42.5002,43.8848,8273200.0],["2022-01-13",42.7983,43.8848,41.8762,42.356,3696100.0],["2022-01-14",42.731,44.7598,42.5002,43.7598,3571800.0],["2022-01-18",42.8367,47.0771,42.2117,45.4425,6068200.0],["2022-01-19",46.1502,47.4041,44.2887,46.6348,5939200.0],["2022-01-20",49.5387,49.6925,46.2695,47.1252,8071000.0],["2022-01-21",46.13,46.8271,42.981,43.6637,8472500.0],["2022-01-24",41.0579,41.6156,38.529,41.5867,7442200.0],["2022-01-25",40.481,42.7694,39.6637,41.2983,3001600.0],["2022-01-26",42.1252,42.4454,37.7694,38.2598,4593500.0],["2022-01-27",38.2886,38.8271,36.6732,36.9233,4021200.0],["2022-01-28",36.5579,37.7886,35.0002,37.5867,4770900.0],["2022-01-31",38.856,41.6156,38.7117,41.5867,5146400.0],["2022-02-01",41.8531,42.7694,40.1156,42.279,3810100.0],["2022-02-02",42.2887,42.3175,39.8079,40.6925,2323500.0],["2022-02-03",39.9713,41.7983,39.3848,39.856,2423900.0],["2022-02-04",40.6829,41.1444,39.7117,40.2213,1931400.0],["2022-02-07",40.279,41.9714,39.5002,39.6925,2269300.0],["2022-02-08",38.7983,43.2694,38.3463,42.3367,3575900.0],["2022-02-09",43.6252,44.5194,42.481,43.8464,3379000.0],["2022-02-10",42.7598,46.481,42.6771,43.2502,5502400.0],["2022-02-11",44.0098,45.631,43.2887,44.0675,3494200.0],["2022-02-14",42.8367,43.9233,42.1252,42.4233,2580500.0],["2022-02-15",44.231,44.231,42.9714,44.0771,2630200.0],["2022-02-16",44.4233,45.2118,43.1444,43.8848,2670400.0],["2022-02-17",43.7502,45.231,41.9233,42.5771,3053000.0],["2022-02-18",42.0387,42.056,39.9329,41.1348,3766000.0],["2022-02-22",39.654,41.106,38.7598,38.9617,2951400.0],["2022-02-23",40.0483,40.5771,37.9338,38.029,3419000.0],["2022-02-24",36.0386,39.2694,35.6059,39.2117,4341900.0],["2022-02-25",39.6829,40.1925,37.9136,39.8848,2835800.0],["2022-02-28",39.3944,42.4714,39.0483,41.106,2899900.0],["2022-03-01",40.9617,42.4608,39.4713,39.6733,2184100.0],["2022-03-02",39.6829,39.7935,37.0194,37.731,2984800.0],["2022-03-03",38.0194,38.1829,34.8271,35.1059,5394300.0],["2022-03-04",35.3848,35.9521,31.8078,32.279,5923900.0],["2022-03-07",31.4184,33.1348,30.1155,30.3944,4988600.0],["2022-03-08",30.5771,32.1828,29.4521,30.7021,4965400.0],["2022-03-09",31.9328,33.7598,31.6636,32.2405,4087600.0],["2022-03-10",30.2694,30.3078,26.2886,27.1251,12689900.0],["2022-03-11",28.7213,29.1348,23.1251,24.7501,18111800.0],["2022-03-14",21.904,25.3559,20.4136,23.452,19228500.0],["2022-03-15",22.8943,26.4424,22.8943,25.2405,18669300.0],["2022-03-16",32.5002,35.9319,29.4232,35.2213,26597400.0],["2022-03-17",32.8982,34.3857,31.0098,33.5867,9942400.0],["2022-03-18",34.0386,41.2502,33.9425,39.1252,22944900.0],["2022-03-21",36.5867,38.1348,35.2982,36.154,9315500.0],["2022-03-22",38.2021,39.5867,36.7406,39.4233,9588200.0],["2022-03-23",38.1348,43.3175,37.6733,40.1252,10469300.0],["2022-03-24",40.0483,40.5771,37.3079,38.8944,5964300.0],["2022-03-25",36.5386,37.1733,35.3848,35.8271,6329400.0],["2022-03-28",36.6252,37.4136,34.9377,36.3079,4901700.0],["2022-03-29",37.5483,39.4521,36.9233,37.0194,6192300.0],["2022-03-30",36.9425,37.8367,35.6636,35.9617,5464800.0],["2022-03-31",33.8309,34.5194,31.154,31.3078,10002900.0],["2022-04-01",34.7406,35.0771,31.9809,33.2694,10136600.0],["2022-04-04",35.1925,39.7646,34.6444,39.7598,11103700.0],["2022-04-05",38.3944,38.981,37.1925,37.8079,4401300.0],["2022-04-06",37.1925,37.654,35.9425,37.3367,3558700.0],["2022-04-07",37.0194,37.3079,34.0386,34.7406,6047500.0],["2022-04-08",34.6156,35.9232,34.0002,34.2598,3720500.0],["2022-04-11",33.3559,34.0867,32.0194,33.5963,4711600.0],["2022-04-12",34.5579,34.7117,32.3848,32.8944,3269600.0],["2022-04-13",32.8655,34.9329,32.2598,34.2117,3264300.0],["2022-04-14",33.7405,34.5867,32.5675,33.4329,2697400.0],["2022-04-18",32.5386,33.279,30.6059,32.029,3058300.0],["2022-04-19",31.6348,33.1732,30.9232,33.0675,2233700.0],["2022-04-20",32.5482,32.5482,31.0194,31.9328,3049900.0],["2022-04-21",31.4136,32.3848,29.6636,29.8463,5118300.0],["2022-04-22",30.0578,31.7405,29.9617,30.0771,3862000.0],["2022-04-25",28.3944,31.0867,28.3944,30.8655,3746200.0],["2022-04-26",30.7405,31.0578,29.2405,30.5386,2832600.0],["2022-04-27",30.7982,33.4617,30.6155,30.8078,4755300.0],["2022-04-28",31.2021,31.4617,28.6924,30.7117,3180600.0],["2022-04-29",33.8271,34.8271,30.654,30.7598,6963400.0],["2022-05-02",30.9905,32.1348,30.2598,31.9328,3119200.0],["2022-05-03",32.0002,33.4136,31.6252,32.3175,2472300.0],["2022-05-04",31.6444,33.3463,30.9617,33.1732,2734900.0],["2022-05-05",32.1925,32.8463,30.2982,30.7021,2653100.0],["2022-05-06",30.6732,30.7021,28.5098,28.7309,3805700.0],["2022-05-09",27.5578,28.0194,25.8078,27.2597,5029300.0],["2022-05-10",28.8078,30.154,28.2982,29.2213,5849300.0],["2022-05-11",29.0674,29.9809,28.0771,28.2309,3376300.0],["2022-05-12",27.6924,29.0578,26.4809,28.7982,3916100.0],["2022-05-13",29.4809,30.6444,29.4232,29.8078,2729500.0],["2022-05-16",29.9521,31.7886,29.8876,30.0963,2872200.0],["2022-05-17",32.1059,33.6252,30.2982,30.8463,5692100.0],["2022-05-18",30.1348,31.9136,29.8367,30.4905,2794400.0],["2022-05-19",30.6444,32.654,30.3463,32.1828,3151900.0],["2022-05-20",33.2694,34.154,31.8271,32.8367,3665000.0],["2022-05-23",32.4809,33.4713,31.279,33.0194,2495900.0],["2022-05-24",32.0194,32.9232,29.904,30.3848,3239700.0],["2022-05-25",30.6444,31.6252,30.0578,30.2405,1750800.0],["2022-05-26",30.6078,33.7309,30.4232,33.4809,3121000.0],["2022-05-27",33.7213,34.9617,32.5002,34.7886,2777400.0],["2022-05-31",35.2598,36.4108,34.1213,35.2982,4450000.0],["2022-06-01",35.2502,36.4906,34.0338,34.1252,2991200.0],["2022-06-02",34.0579,37.2117,33.9425,36.8271,3762600.0],["2022-06-03",36.3271,36.7309,35.0002,35.4425,1738100.0],["2022-06-06",38.1348,46.1541,38.1348,42.0194,20593600.0],["2022-06-07",41.8752,44.9858,41.6637,44.8848,6354300.0],["2022-06-08",46.2502,46.2983,43.5146,44.4425,5905100.0],["2022-06-09",42.2598,43.8637,41.5867,43.4137,4939600.0],["2022-06-10",43.1733,44.5387,41.8271,43.106,3680100.0],["2022-06-13",41.2021,42.2983,39.5867,39.9137,3469500.0],["2022-06-14",41.0867,43.7406,40.8848,42.1444,3352500.0],["2022-06-15",42.9906,43.8175,42.0579,42.9617,2714700.0],["2022-06-16",40.9617,42.4521,40.0387,40.7694,2233500.0],["2022-06-17",43.6252,45.3752,42.231,42.8656,4737500.0],["2022-06-21",44.9041,50.3599,44.5098,49.5964,9098500.0],["2022-06-22",46.7695,49.1493,46.5868,48.4522,3911300.0],["2022-06-23",50.3656,52.9233,48.731,50.4041,5957300.0],["2022-06-24",51.8849,52.356,49.4522,50.9041,3957000.0],["2022-06-27",52.7887,55.5387,51.4233,51.6733,6895800.0],["2022-06-28",52.8079,54.4618,50.5195,50.7599,4008100.0],["2022-06-29",49.2022,50.7406,48.3368,49.5099,2354600.0],["2022-06-30",48.3127,50.807,47.5098,50.2022,2618400.0],["2022-07-01",49.7983,51.1945,48.8272,50.7214,1686200.0],["2022-07-05",49.8079,53.9233,48.5868,53.9233,3347700.0],["2022-07-06",52.8849,53.356,47.3271,47.981,4478000.0],["2022-07-07",49.5675,50.2695,48.2647,50.1925,2787700.0],["2022-07-08",49.4233,50.3849,48.3368,49.4425,1779600.0],["2022-07-11",47.2118,47.2118,44.4233,45.0194,3600100.0],["2022-07-12",45.1925,46.106,44.0771,45.4041,1713200.0],["2022-07-13",43.8752,46.0291,43.5964,45.4137,1816800.0],["2022-07-14",45.0771,45.7214,43.9425,44.606,1483500.0],["2022-07-15",44.0194,44.1541,42.4521,43.9041,1730000.0],["2022-07-18",45.2118,47.2695,44.1637,44.3656,2185000.0],["2022-07-19",45.3271,45.3271,43.5291,44.8464,2240300.0],["2022-07-20",44.5675,45.2021,42.9617,43.3271,1741300.0],["2022-07-21",43.856,45.3848,43.3271,45.1829,1910700.0],["2022-07-22",44.9618,44.9618,42.0194,42.9329,2109100.0],["2022-07-25",43.1733,43.6252,41.9233,42.8752,1339200.0],["2022-07-26",43.5483,43.731,40.0675,40.4713,2634400.0],["2022-07-27",40.8656,41.5771,38.8079,41.5098,2184700.0],["2022-07-28",40.7983,42.1589,39.7108,41.0579,1950000.0],["2022-07-29",39.2021,40.9425,38.9425,40.0002,2396200.0],["2022-08-01",39.0386,39.606,37.4713,39.2983,2831300.0],["2022-08-02",37.8848,40.9425,37.7694,39.3367,2312900.0],["2022-08-03",39.154,40.779,38.654,40.481,1851600.0],["2022-08-04",41.5098,42.6646,40.2117,40.7117,2033200.0],["2022-08-05",39.7502,39.9915,39.0963,39.606,1336800.0],["2022-08-08",39.4906,39.5194,38.5675,38.8079,1307600.0],["2022-08-09",38.8079,39.2117,37.6348,38.2213,974500.0],["2022-08-10",37.9425,38.654,37.1156,38.6252,2090100.0],["2022-08-11",39.9329,42.0665,39.0002,39.4137,3149500.0],["2022-08-12",38.0771,39.7502,38.0002,39.5483,1603000.0],["2022-08-15",39.2598,41.2502,39.0483,40.4521,2253600.0],["2022-08-16",39.904,39.9233,38.654,39.356,1341300.0],["2022-08-17",39.356,39.6925,37.8463,38.279,1901500.0],["2022-08-18",37.9906,38.2502,36.9809,38.2117,1128800.0],["2022-08-19",37.904,38.0579,36.5579,36.8944,1375900.0],["2022-08-22",36.6829,38.8271,36.6829,36.9136,2264200.0],["2022-08-23",37.0771,38.2406,35.2021,37.4713,2025200.0],["2022-08-24",36.7983,39.856,36.2982,39.154,2663100.0],["2022-08-25",41.4329,44.2118,41.2502,44.1444,6385100.0],["2022-08-26",48.5339,48.6541,43.9425,44.5579,9364500.0],["2022-08-29",44.981,46.6156,44.0771,44.4906,3731700.0],["2022-08-30",43.2694,45.9521,40.9137,44.1252,7003900.0],["2022-08-31",45.6252,48.3945,44.9598,47.2021,6674000.0],["2022-09-01",46.356,47.1925,44.5771,47.1445,3271600.0],["2022-09-02",46.981,48.2541,45.1733,47.0387,2758700.0],["2022-09-06",46.3752,46.4425,41.8271,42.0387,2513700.0],["2022-09-07",42.1252,43.2021,41.0483,42.7021,1383900.0],["2022-09-08",41.529,43.2358,41.404,43.1541,1654200.0],["2022-09-09",44.1637,45.606,44.0098,44.6348,2055700.0],["2022-09-12",45.0291,45.7118,44.5204,45.3079,1018700.0],["2022-09-13",43.5867,44.731,42.7887,42.9521,2011500.0],["2022-09-14",43.106,43.7791,42.404,43.7214,905900.0],["2022-09-15",43.1829,43.8944,42.279,42.4714,901500.0],["2022-09-16",41.3271,41.4137,39.2117,39.4233,2200300.0],["2022-09-19",38.6156,40.2983,38.5675,40.2406,975700.0],["2022-09-20",39.9954,41.7214,39.9954,40.6733,1202500.0],["2022-09-21",39.9713,40.0387,38.0483,38.0963,1790100.0],["2022-09-22",38.3175,39.5387,37.5771,38.154,1964200.0],["2022-09-23",37.2213,37.6059,36.0482,36.5963,1897500.0],["2022-09-26",36.8367,38.0675,36.5386,36.6348,2915900.0],["2022-09-27",37.3271,38.3175,36.2117,36.6444,1457200.0],["2022-09-28",35.5867,37.4617,35.4906,37.0963,1764500.0],["2022-09-29",35.8463,36.2021,34.2405,35.0002,2447200.0],["2022-09-30",34.7886,36.3396,34.6444,35.8559,1514000.0],["2022-10-03",35.8656,36.5098,35.0242,36.1059,902500.0],["2022-10-04",37.4521,39.1829,37.2454,38.4521,1704000.0],["2022-10-05",38.4906,39.2502,38.0867,38.1444,2034500.0],["2022-10-06",38.0867,38.7117,36.5579,36.6252,1260500.0],["2022-10-07",35.8079,36.2117,34.904,35.7502,1231200.0],["2022-10-10",34.7598,34.7598,32.5002,34.154,1912400.0],["2022-10-11",33.4713,34.404,32.7309,33.7309,1904000.0],["2022-10-12",33.8367,34.9232,33.5098,34.7117,816800.0],["2022-10-13",32.88,34.3079,32.5963,33.8848,1704400.0],["2022-10-14",34.2309,34.5771,33.2502,33.3944,1012800.0],["2022-10-17",34.1348,35.2117,33.8752,34.0002,1763600.0],["2022-10-18",35.0963,36.3367,34.3271,34.779,1994800.0],["2022-10-19",33.6732,33.7598,32.3271,32.7598,1625000.0],["2022-10-20",33.0482,33.7502,32.5963,32.779,1578500.0],["2022-10-21",32.5002,33.6348,32.4136,33.6059,1204000.0],["2022-10-24",27.5963,31.0963,26.9232,30.9425,8600200.0],["2022-10-25",31.6444,32.1155,30.5963,31.6732,3634000.0],["2022-10-26",31.7309,34.2982,31.6059,33.5194,3399100.0],["2022-10-27",32.529,33.8175,31.8271,33.1348,1557900.0],["2022-10-28",31.7309,32.6829,31.0771,32.5482,1540100.0],["2022-10-31",32.279,33.2405,32.279,32.5578,1052600.0],["2022-11-01",35.0963,35.3367,33.7117,34.1348,2802300.0],["2022-11-02",34.7213,35.6636,34.0771,34.6829,1936700.0],["2022-11-03",34.1348,36.5386,34.1155,36.1444,2124400.0],["2022-11-04",38.5675,38.8752,36.8367,37.4136,3650900.0],["2022-11-07",37.7213,38.9136,37.7213,38.6733,1407900.0],["2022-11-08",37.7117,38.6685,37.154,38.4617,1097900.0],["2022-11-09",37.7406,38.5483,37.1156,37.1252,1162000.0],["2022-11-10",39.3848,40.5194,38.8463,40.4906,1854500.0],["2022-11-11",41.8367,44.1541,41.0483,43.856,2765500.0],["2022-11-14",44.2791,47.7983,44.1637,47.1252,3170800.0],["2022-11-15",50.1925,51.9137,49.231,51.7887,5371000.0],["2022-11-16",49.6445,50.8464,48.356,48.4137,3029700.0],["2022-11-17",46.5483,51.2022,46.5483,50.2502,2809200.0],["2022-11-18",50.0002,50.6445,48.0291,48.6733,1588200.0],["2022-11-21",49.4618,52.0868,46.9233,48.4618,5200700.0],["2022-11-22",47.4233,52.5002,46.9906,52.2983,4094400.0],["2022-11-23",52.8849,54.2695,51.8368,54.2118,2332600.0],["2022-11-25",52.2599,52.481,49.8175,50.6829,1413400.0],["2022-11-28",49.3272,53.0003,49.1445,51.4329,1833100.0],["2022-11-29",54.231,57.0964,54.1156,56.2503,3891300.0],["2022-11-30",57.7022,59.1349,56.9137,59.1253,4897600.0],["2022-12-01",57.7984,58.7503,57.356,58.606,2012900.0],["2022-12-02",58.1734,65.2888,58.0387,63.7503,5148600.0],["2022-12-05",67.7311,67.808,60.6253,63.1061,5508200.0],["2022-12-06",64.2311,65.7503,62.5291,64.6349,3064600.0],["2022-12-07",61.8849,62.9618,60.808,62.5772,2023500.0],["2022-12-08",65.6638,65.7695,64.1157,65.3272,2772000.0],["2022-12-09",66.3465,67.6734,63.8272,64.1061,2289500.0],["2022-12-12",62.9811,63.2503,61.2984,62.8753,1272300.0],["2022-12-13",65.9907,67.8849,65.5003,66.2022,2379700.0],["2022-12-14",65.9907,68.6061,65.6638,67.6253,2678100.0],["2022-12-15",68.9811,69.4234,64.3176,64.5099,1685800.0],["2022-12-16",64.183,65.2119,63.0003,63.9138,1264000.0],["2022-12-19",63.933,63.933,60.8657,62.2214,1277300.0],["2022-12-20",58.6637,60.9426,58.2791,58.6637,2554000.0],["2022-12-21",58.8464,60.582,58.5099,59.6445,1497200.0],["2022-12-22",61.9426,61.9907,59.1157,60.0291,1714000.0],["2022-12-23",59.8753,60.433,58.5387,59.6734,805400.0],["2022-12-27",60.5772,62.4041,60.0772,61.5868,1610200.0],["2022-12-28",60.9811,61.2888,54.5291,55.9041,2958500.0],["2022-12-29",55.7695,58.5387,55.3657,56.6445,1291400.0],["2022-12-30",42.5964,47.1156,38.1925,39.0867,26943700.0],["2023-01-03",39.4617,39.9617,36.2598,36.3848,10422300.0],["2023-01-04",38.6733,41.8079,38.0771,39.654,10808500.0],["2023-01-05",39.231,46.0868,39.0386,44.1348,10174700.0],["2023-01-06",44.4425,44.6541,41.779,41.9425,4380300.0],["2023-01-09",45.4714,48.0387,42.6252,42.9329,6518400.0],["2023-01-10",44.5675,46.1348,42.6925,45.3752,5662400.0],["2023-01-11",45.0579,48.7022,44.9041,47.3464,5935100.0],["2023-01-12",47.1156,47.2021,45.4041,46.1252,3993800.0],["2023-01-13",46.0291,51.2887,45.9329,50.2406,6551900.0],["2023-01-17",49.2695,50.8849,47.856,48.6252,3626600.0],["2023-01-18",49.8656,50.2887,47.3656,47.4618,2694500.0],["2023-01-19",48.5195,50.6733,48.0772,49.6925,3217300.0],["2023-01-20",51.4426,51.4618,50.0195,50.9522,3231800.0],["2023-01-23",51.3464,52.4041,49.5099,51.4522,3006400.0],["2023-01-24",50.7502,51.3945,50.0483,51.0964,1117900.0],["2023-01-25",50.7983,53.3176,50.606,51.731,1939600.0],["2023-01-26",52.9137,53.0772,50.3175,52.4137,2277100.0],["2023-01-27",52.0195,52.4714,50.6733,52.106,1481100.0],["2023-01-30",49.7502,50.6541,48.8464,49.4522,2031400.0],["2023-01-31",49.1541,50.5964,48.2695,48.8079,1614700.0],["2023-02-01",50.8272,54.0868,50.8272,53.8272,3723200.0],["2023-02-02",53.1541,54.3849,50.8272,51.4906,2959800.0],["2023-02-03",50.856,52.7791,50.231,50.3176,1701300.0],["2023-02-06",48.9425,49.4233,46.7406,48.5579,3267800.0],["2023-02-07",46.7502,48.1012,45.8271,48.0291,2876400.0],["2023-02-08",47.1733,47.5675,45.0291,45.1541,2837000.0],["2023-02-09",46.4233,46.7791,45.481,45.6733,1783100.0],["2023-02-10",44.231,45.4041,43.5291,44.1348,1985900.0],["2023-02-13",43.1444,45.8175,43.0483,45.7983,2036000.0],["2023-02-14",46.7406,47.0387,45.2214,46.0387,1999800.0],["2023-02-15",49.1733,50.5579,47.2502,48.2791,6811500.0],["2023-02-16",48.6541,48.8464,46.5964,48.1541,2268100.0],["2023-02-17",47.1156,47.2695,45.2983,45.4906,2432000.0],["2023-02-21",44.4541,46.0291,44.1637,44.7598,1955100.0],["2023-02-22",45.1925,45.8464,44.2983,44.7021,1372800.0],["2023-02-23",45.3271,45.7358,42.4425,43.0867,2438200.0],["2023-02-24",42.3752,44.13,41.654,43.9137,2274600.0],["2023-02-27",44.7502,45.3656,44.106,44.6829,1108100.0],["2023-02-28",44.6156,47.9137,44.4906,47.3175,2959300.0],["2023-03-01",49.2406,49.4137,46.731,47.231,2272200.0],["2023-03-02",46.4618,49.6733,46.3445,49.5387,1758800.0],["2023-03-03",49.2502,49.6348,47.6733,48.2983,1278900.0],["2023-03-06",48.481,48.5483,46.856,47.4906,1592700.0],["2023-03-07",46.8464,47.8175,46.6541,47.2118,1121900.0],["2023-03-08",46.5195,46.9233,45.7694,46.7983,1002200.0],["2023-03-09",45.8368,45.8704,44.1348,44.1829,2047100.0],["2023-03-10",43.7983,44.8368,42.4617,43.5867,2198600.0],["2023-03-13",43.2694,44.9137,41.3464,44.2791,2267000.0],["2023-03-14",45.0098,45.606,44.3608,45.1156,1425900.0],["2023-03-15",44.481,44.856,43.1204,43.6348,1271700.0],["2023-03-16",43.2694,44.5868,42.8848,44.3656,1231800.0],["2023-03-17",45.1444,45.1444,42.6156,43.3367,1843300.0],["2023-03-20",42.9617,43.2791,42.1925,42.3752,1566000.0],["2023-03-21",43.0771,44.8656,42.606,43.9906,1775700.0],["2023-03-22",44.5002,46.0771,44.0579,44.2502,1975900.0],["2023-03-23",46.2694,49.2791,46.1925,46.8079,4702100.0],["2023-03-24",47.1156,48.3271,46.3271,47.3848,1319600.0],["2023-03-27",47.1348,48.231,46.7502,47.4137,1484200.0],["2023-03-28",49.5195,50.3079,42.4233,44.4233,10639900.0],["2023-03-29",44.7118,47.6156,44.5387,47.4906,3482900.0],["2023-03-30",47.3848,50.606,47.3175,49.7791,4123600.0],["2023-03-31",49.6156,51.2464,49.1541,49.856,3217700.0],["2023-04-03",49.6445,52.0195,49.2983,49.5675,2481500.0],["2023-04-04",49.1541,49.4329,47.856,49.0579,1266000.0],["2023-04-05",49.0772,49.0772,46.1493,46.4425,1472500.0],["2023-04-06",46.7214,47.5483,46.0194,47.1156,1089400.0],["2023-04-10",47.1156,47.5868,45.9233,46.1925,903600.0],["2023-04-11",46.6637,49.8272,46.6637,47.9425,2785900.0],["2023-04-12",47.9425,47.9425,45.5983,45.731,1976600.0],["2023-04-13",46.7406,46.9291,45.9618,46.2021,1025300.0],["2023-04-14",46.4425,47.2406,45.7694,45.9714,1175300.0],["2023-04-17",47.1156,47.6541,46.4041,47.3175,1103400.0],["2023-04-18",47.4137,47.9906,47.0098,47.4137,975300.0],["2023-04-19",46.231,47.6156,46.0771,47.1445,1589800.0],["2023-04-20",46.856,46.9233,44.7406,45.2214,1963200.0],["2023-04-21",44.5002,45.0194,43.0579,44.481,1703400.0],["2023-04-24",43.9714,43.9714,42.2117,42.4425,1598100.0],["2023-04-25",41.5579,41.6637,40.3079,41.279,1601900.0],["2023-04-26",42.529,42.6541,41.2117,41.404,2354400.0],["2023-04-27",41.5387,42.5002,41.1925,42.0771,1370700.0],["2023-04-28",42.0675,43.1877,41.4954,42.5675,1591400.0],["2023-05-01",42.529,42.6925,41.5387,41.8367,1257300.0],["2023-05-02",41.6925,41.6925,40.5387,40.9617,1482300.0],["2023-05-03",41.0387,41.606,40.6444,41.1156,784500.0],["2023-05-04",41.6348,41.6733,40.4271,40.731,1397300.0],["2023-05-05",41.154,41.2983,40.7598,40.779,1076200.0],["2023-05-08",41.3175,41.3454,39.5146,39.6733,1960700.0],["2023-05-09",38.731,41.1348,38.4713,41.0002,1579500.0],["2023-05-10",40.8367,41.0617,39.8079,40.3752,991400.0],["2023-05-11",40.3944,41.6156,40.2406,41.2983,1390300.0],["2023-05-12",40.8848,40.8848,39.3762,39.4329,1404600.0],["2023-05-15",40.1444,41.4906,38.2694,41.4906,3064000.0],["2023-05-16",38.0194,40.2021,37.8848,39.654,5929500.0],["2023-05-17",39.2983,39.954,38.6829,39.8271,2086600.0],["2023-05-18",38.9713,39.3175,36.5771,37.1733,4729800.0],["2023-05-19",37.0579,37.3559,36.0771,36.6252,2127000.0],["2023-05-22",37.5002,38.5194,37.1925,38.0483,2423800.0],["2023-05-23",37.731,38.356,37.0867,37.1348,1812800.0],["2023-05-24",37.5002,38.7502,36.5579,37.6156,4002700.0],["2023-05-25",38.2021,38.2502,35.8848,36.5002,2420900.0],["2023-05-26",37.1252,38.2406,36.8079,36.9184,2215200.0],["2023-05-30",37.2117,37.2117,34.529,35.5194,3331500.0],["2023-05-31",35.4809,35.5482,34.6156,35.4425,1956400.0],["2023-06-01",35.404,37.4233,35.3656,36.7406,2019800.0],["2023-06-02",38.4329,38.5579,37.3175,37.4809,2099300.0],["2023-06-05",37.3079,37.729,36.4906,37.6156,1172300.0],["2023-06-06",37.4906,38.9521,37.2598,38.6781,2042900.0],["2023-06-07",38.5194,39.7656,38.1252,38.6444,1274400.0],["2023-06-08",38.8463,39.231,38.5579,38.8175,887800.0],["2023-06-09",39.2117,40.88,39.1444,40.0963,1895600.0],["2023-06-12",40.2502,40.529,39.106,39.2502,1095900.0],["2023-06-13",40.0194,40.9713,39.5867,39.9233,981700.0],["2023-06-14",39.904,40.6637,39.856,40.3079,1099400.0],["2023-06-15",41.3752,41.7887,40.7117,40.8944,1779700.0],["2023-06-16",41.4425,41.7694,39.6925,40.4137,1437200.0],["2023-06-20",39.1829,39.2117,37.4521,37.9617,2432200.0],["2023-06-21",38.0771,38.6925,37.731,38.3656,2714600.0],["2023-06-22",38.2694,38.5819,37.6925,38.3079,571300.0],["2023-06-23",37.7983,37.904,36.779,37.4906,1013200.0],["2023-06-26",37.4329,38.0098,37.2694,37.4617,752600.0],["2023-06-27",38.3752,38.7502,38.029,38.2983,1016700.0],["2023-06-28",38.1925,38.6733,37.5579,38.3656,1136000.0],["2023-06-29",37.6925,38.2502,37.4521,38.1252,753200.0],["2023-06-30",38.3848,39.2598,38.1348,38.2117,1487200.0],["2023-07-03",38.981,40.755,37.5483,39.5387,3185800.0],["2023-07-05",38.7694,40.7887,38.5963,40.4425,1966300.0],["2023-07-06",39.6829,40.3848,37.904,38.2983,1826500.0],["2023-07-07",38.3271,41.1156,38.2983,40.7117,2789400.0],["2023-07-10",40.3848,41.4137,40.231,40.981,1351200.0],["2023-07-11",41.4521,42.9233,41.154,41.7502,1751700.0],["2023-07-12",42.6541,44.255,41.9714,43.5291,2305700.0],["2023-07-13",44.3368,44.7887,43.6348,44.5483,1870800.0],["2023-07-14",44.0098,45.5627,43.856,45.1637,1598100.0],["2023-07-17",44.9714,45.7406,44.4906,44.7694,1236900.0],["2023-07-18",43.6637,44.2454,41.9617,42.3271,1450900.0],["2023-07-19",43.2502,46.6541,43.2502,45.2598,3514700.0],["2023-07-20",44.4906,45.9618,44.4137,45.5868,1148200.0],["2023-07-21",46.0483,46.3656,44.5868,44.6637,1241900.0],["2023-07-24",44.3656,48.5387,43.9329,47.481,2987500.0],["2023-07-25",49.5195,50.3849,48.3271,49.2887,2491200.0],["2023-07-26",49.2983,51.5368,49.2983,50.856,2806900.0],["2023-07-27",51.7791,53.4579,50.856,52.3272,2827400.0],["2023-07-28",55.0003,57.0676,54.4522,56.4522,4130900.0],["2023-07-31",56.4714,58.606,55.7195,57.8849,2462700.0],["2023-08-01",56.3657,59.4234,56.2503,57.5772,2606500.0],["2023-08-02",55.5868,55.8464,52.7358,53.3079,3395400.0],["2023-08-03",55.3849,58.1349,55.3753,56.2839,2988900.0],["2023-08-04",56.4426,56.5868,54.7599,55.106,1279700.0],["2023-08-07",55.4618,55.4618,53.3656,54.1637,1057300.0],["2023-08-08",51.856,52.7118,51.4137,52.1926,1831100.0],["2023-08-09",52.9137,52.9137,51.5964,51.731,757000.0],["2023-08-10",53.2887,53.4618,51.6156,51.6637,2271800.0],["2023-08-11",50.0868,50.5185,47.1829,47.3271,3095700.0],["2023-08-14",46.3175,47.7406,45.9714,47.231,1565700.0],["2023-08-15",46.856,47.4906,46.0964,46.356,1242800.0],["2023-08-16",45.6252,47.7887,45.356,47.2502,2071700.0],["2023-08-17",48.4522,48.5579,46.8916,47.1925,1263400.0],["2023-08-18",45.2983,46.3368,45.231,46.2887,1322700.0],["2023-08-21",45.7887,47.2406,44.8656,46.7695,1841300.0],["2023-08-22",48.0772,48.2502,46.0387,46.5098,1391600.0],["2023-08-23",46.5387,47.356,46.1541,46.9233,1563200.0],["2023-08-24",46.2598,50.2887,46.2598,47.5002,4168700.0],["2023-08-25",48.3656,50.6349,46.4137,49.0964,2338000.0],["2023-08-28",50.8368,53.1079,50.1445,52.8849,3598300.0],["2023-08-29",54.5483,58.5387,54.0147,57.7022,5968600.0],["2023-08-30",56.433,58.981,56.058,58.3464,4580200.0],["2023-08-31",57.6926,59.0868,57.1349,57.308,2943300.0],["2023-09-01",58.6541,63.534,58.2214,60.9522,5270900.0],["2023-09-05",59.433,61.0628,58.558,60.308,2061100.0],["2023-09-06",60.8272,62.9811,60.6734,61.7215,2365600.0],["2023-09-07",58.856,59.558,56.9522,57.6926,2922500.0],["2023-09-08",56.856,57.8657,54.606,55.7214,2837000.0],["2023-09-11",57.433,58.1541,55.8272,56.4907,3149500.0],["2023-09-12",56.481,57.8272,56.0868,56.8368,1168500.0],["2023-09-13",56.2503,57.4532,56.2503,56.6157,825400.0],["2023-09-14",57.9714,58.0484,57.0099,57.308,1058900.0],["2023-09-15",57.3368,57.5387,56.0772,56.8753,701600.0],["2023-09-18",56.2887,57.2022,55.481,56.7214,776300.0],["2023-09-19",56.7214,57.7695,56.1733,56.6157,844200.0],["2023-09-20",56.6445,57.9426,56.5195,57.1926,2048700.0],["2023-09-21",56.0964,56.1349,53.9426,54.8945,1518100.0],["2023-09-22",57.8272,57.8945,56.7118,56.7599,1924300.0],["2023-09-25",55.4137,57.2118,55.3657,55.8272,1181400.0],["2023-09-26",55.231,57.3464,55.0483,55.2887,1546400.0],["2023-09-27",55.933,55.9974,54.7118,55.3176,864700.0],["2023-09-28",55.0964,56.4233,54.7695,55.731,1493200.0],["2023-09-29",57.5003,58.3368,55.4522,55.5868,1122600.0],["2023-10-02",55.5483,56.1733,54.231,54.9137,827500.0],["2023-10-03",54.1349,54.5868,52.731,53.1349,1527700.0],["2023-10-04",52.481,52.9906,51.7887,52.3753,1244600.0],["2023-10-05",52.1252,52.1733,50.1637,51.356,1853000.0],["2023-10-06",51.356,55.5772,51.356,55.1637,2481100.0],["2023-10-09",54.606,57.8272,54.606,56.7022,1810800.0],["2023-10-10",57.8849,60.9522,57.2743,60.3464,3522900.0],["2023-10-11",61.6157,64.8945,60.8657,61.4907,6072300.0],["2023-10-12",60.5387,60.8272,58.5099,59.1541,3412600.0],["2023-10-13",58.3272,61.5724,58.2407,59.9811,1564200.0],["2023-10-16",59.183,61.1205,57.6445,59.7022,1029600.0],["2023-10-17",59.4234,61.6541,59.1926,59.9714,1241000.0],["2023-10-18",59.2984,60.2503,59.1926,59.7503,806300.0],["2023-10-19",59.308,60.1061,55.433,56.183,3055600.0],["2023-10-20",55.6637,56.0099,54.6935,55.558,1348100.0],["2023-10-23",54.8849,56.1157,54.0531,55.2695,889600.0],["2023-10-24",55.8753,59.9041,55.8753,57.3464,2034200.0],["2023-10-25",56.4907,56.8753,53.5676,53.9041,1830100.0],["2023-10-26",53.9906,56.308,53.8464,55.2983,1463200.0],["2023-10-27",56.8272,57.7887,55.0291,55.1541,927300.0],["2023-10-30",56.5484,57.2695,54.4233,55.5772,1354700.0],["2023-10-31",55.0099,55.183,52.4426,53.3176,1646600.0],["2023-11-01",53.3079,53.933,52.7791,53.606,882700.0],["2023-11-02",54.5387,55.2503,53.5772,53.6445,916200.0],["2023-11-03",55.2599,57.9618,54.9041,56.4618,2936300.0],["2023-11-06",58.5195,60.8176,57.5714,59.0676,3068000.0],["2023-11-07",58.6926,58.8368,56.5772,58.2791,1567600.0],["2023-11-08",57.9234,58.5484,56.6733,56.8272,1414200.0],["2023-11-09",56.9714,57.0195,54.2791,55.0772,2127200.0],["2023-11-10",54.7983,55.8945,54.2118,55.731,942100.0],["2023-11-13",56.731,59.1734,56.3657,58.2407,2104700.0],["2023-11-14",59.308,59.5157,57.2695,58.3945,1779500.0],["2023-11-15",60.2888,61.3176,58.0772,59.7599,3176900.0],["2023-11-16",57.5387,59.2214,56.2166,57.2407,2027800.0],["2023-11-17",57.6926,58.4618,56.8464,57.2791,1022300.0],["2023-11-20",58.4618,61.9811,58.4185,60.1445,3244700.0],["2023-11-21",59.1926,59.808,57.5099,58.0484,1780600.0],["2023-11-22",58.6541,58.7022,55.6253,57.0964,2093800.0],["2023-11-24",57.6733,58.808,55.481,56.4714,1808100.0],["2023-11-27",56.9233,57.5964,53.0099,54.5483,3620900.0],["2023-11-28",55.2118,55.9522,53.4041,53.7118,1701900.0],["2023-11-29",52.8849,53.0676,51.9522,52.4426,2305900.0],["2023-11-30",53.0868,53.2022,51.4618,51.8464,1797000.0],["2023-12-01",51.0964,52.7503,50.481,52.3368,1345700.0],["2023-12-04",50.981,51.0339,49.8849,50.6926,1663700.0],["2023-12-05",49.6252,51.1733,49.5599,50.8079,1094000.0],["2023-12-06",51.5676,51.8176,49.856,49.9906,1201400.0],["2023-12-07",50.0868,50.1925,48.5868,49.1925,1724000.0],["2023-12-08",48.8272,50.5329,48.3464,50.0579,1245000.0],["2023-12-11",50.0002,51.1445,49.4233,50.7791,1189400.0],["2023-12-12",51.3079,51.7983,50.3849,50.9137,1311600.0],["2023-12-13",50.1637,50.8849,49.6445,50.7502,1130000.0],["2023-12-14",51.2022,53.3945,51.1829,52.8849,2684700.0],["2023-12-15",53.7983,53.7983,52.1637,52.8368,1893500.0],["2023-12-18",52.3079,52.3079,49.0483,49.7118,2854800.0],["2023-12-19",50.0002,51.3272,49.9329,50.7983,1663500.0],["2023-12-20",50.1733,50.4329,48.9425,49.0195,1382000.0],["2023-12-21",50.2118,51.0772,49.7118,50.9714,1590600.0],["2023-12-22",49.3272,49.8945,48.9329,49.5195,1308900.0],["2023-12-26",49.9137,50.5051,49.4714,49.8945,691500.0],["2023-12-27",50.2983,50.5002,49.5195,49.9714,964400.0],["2023-12-28",51.4041,53.3454,51.0291,52.0868,2993000.0],["2023-12-29",52.2214,53.8368,52.2214,52.5291,1662900.0],["2024-01-02",51.1349,51.356,49.356,49.5099,1937600.0],["2024-01-03",49.0964,50.2695,48.8464,50.1445,1113800.0],["2024-01-04",50.1445,51.0964,49.981,50.356,1116700.0],["2024-01-05",49.6925,50.2022,48.9041,49.5291,962500.0],["2024-01-08",48.2983,49.0579,47.6348,48.9714,1982600.0],["2024-01-09",47.981,48.1156,46.5675,47.0675,1752800.0],["2024-01-10",46.8752,47.106,45.7983,46.3752,1559800.0],["2024-01-11",47.2021,47.356,45.9041,46.6156,1089800.0],["2024-01-12",46.3656,47.4233,45.8271,45.9521,1099600.0],["2024-01-16",45.0194,45.0964,43.2694,44.6156,2621300.0],["2024-01-17",43.1637,44.8848,43.0194,44.7118,1671000.0],["2024-01-18",45.3848,45.7214,44.0771,44.3368,3608500.0],["2024-01-19",44.2214,45.5579,43.5194,45.0579,1187700.0],["2024-01-22",43.7117,43.7117,41.9329,43.3271,3061300.0],["2024-01-23",45.4521,47.0964,45.1925,45.5675,3450900.0],["2024-01-24",48.0772,48.9137,46.7406,47.2214,2470300.0],["2024-01-25",48.0771,48.356,46.3752,47.1348,1485600.0],["2024-01-26",46.4906,47.6348,46.2695,47.0964,1041200.0],["2024-01-29",46.9522,46.9522,44.9521,45.9329,1218600.0],["2024-01-30",44.9041,45.4425,44.6733,45.0771,778900.0],["2024-01-31",44.7887,46.0291,44.6444,44.9233,747300.0],["2024-02-01",45.231,45.5964,44.5771,45.0964,669900.0],["2024-02-02",44.481,44.9233,44.0483,44.4233,919500.0],["2024-02-05",44.231,44.2598,43.4156,44.1829,863400.0],["2024-02-06",46.8175,47.2214,45.7694,47.2118,2481600.0],["2024-02-07",46.1541,46.9618,45.606,46.6445,923200.0],["2024-02-08",46.2791,46.5195,45.3656,46.3175,840000.0],["2024-02-09",46.0771,46.7214,45.9425,46.6637,653300.0],["2024-02-12",46.8656,48.0387,46.7791,46.856,800000.0],["2024-02-13",46.2502,47.356,45.8464,46.1348,838400.0],["2024-02-14",47.1156,48.1156,47.0243,48.0483,1075500.0],["2024-02-15",47.8464,48.7406,47.4598,48.7406,836100.0],["2024-02-16",49.8079,50.8752,49.7214,50.2743,1993700.0],["2024-02-20",49.856,49.856,47.2791,47.8464,1824900.0],["2024-02-21",48.9233,49.3079,47.9618,48.0098,991000.0],["2024-02-22",48.5387,49.2598,48.4425,48.5387,981600.0],["2024-02-23",48.7983,49.1252,47.7214,48.606,826600.0],["2024-02-26",48.3272,49.5099,48.1445,49.3656,764500.0],["2024-02-27",50.2502,52.356,49.8945,50.9233,1893200.0],["2024-02-28",50.3849,50.7983,50.0002,50.2118,667600.0],["2024-02-29",50.9426,52.7887,50.8897,51.4618,1534800.0],["2024-03-01",52.6445,54.9714,52.481,53.4329,1985400.0],["2024-03-04",54.3272,54.3272,51.5387,53.6156,1515700.0],["2024-03-05",53.0772,53.7406,52.5022,53.1926,882300.0],["2024-03-06",54.5868,55.6253,54.0964,54.4426,1577700.0],["2024-03-07",54.3849,54.3849,52.8079,54.0099,1196900.0],["2024-03-08",54.0868,55.8656,53.9426,55.0387,1377900.0],["2024-03-11",55.8464,58.5205,55.8464,57.1637,2104500.0],["2024-03-12",59.2791,61.5676,58.2705,61.558,2432200.0],["2024-03-13",60.5003,62.9234,60.3849,62.8849,3026800.0],["2024-03-14",59.1349,59.6157,53.3753,54.231,7070800.0],["2024-03-15",53.9906,54.4522,51.9329,52.1637,2537200.0],["2024-03-18",52.5964,55.231,52.5483,54.7887,2077000.0],["2024-03-19",53.9426,54.558,53.2839,54.356,840000.0],["2024-03-20",53.8945,55.8176,53.8945,55.4618,1287600.0],["2024-03-21",55.7791,56.2695,53.2214,53.2503,1230400.0],["2024-03-22",52.3272,52.7983,51.9522,52.106,811600.0],["2024-03-25",52.1156,53.0579,51.9041,52.1637,998100.0],["2024-03-26",52.4426,52.5387,51.2791,51.3176,934200.0],["2024-03-27",50.8079,51.7887,50.6541,51.6445,988500.0],["2024-03-28",51.8079,53.0214,51.8079,52.0676,1339200.0],["2024-04-01",53.0579,55.3753,52.9522,54.5195,1260800.0],["2024-04-02",54.231,54.231,52.4137,53.2503,1112300.0],["2024-04-03",53.231,54.1637,52.8801,53.9522,577500.0],["2024-04-04",54.8464,55.558,53.5964,53.7599,514000.0],["2024-04-05",53.4041,54.4233,53.3176,54.308,506800.0],["2024-04-08",54.5099,55.5291,54.1829,55.4906,657900.0],["2024-04-09",55.558,57.6541,55.558,57.1541,1275200.0],["2024-04-10",56.5387,58.4234,56.3897,56.731,904000.0],["2024-04-11",57.0195,57.8368,56.7503,57.7407,627200.0],["2024-04-12",56.731,57.1157,55.2599,55.2791,853400.0],["2024-04-15",55.9618,56.7118,54.356,54.606,759800.0],["2024-04-16",53.9041,54.0964,52.5772,52.6733,1167200.0],["2024-04-17",53.3272,53.3272,52.1156,52.2406,591200.0],["2024-04-18",52.981,53.4137,52.4522,52.7406,810500.0],["2024-04-19",52.4041,52.9714,52.1166,52.6637,683900.0],["2024-04-22",53.5195,53.8368,52.6445,53.4137,1000800.0],["2024-04-23",55.3368,60.8368,55.3368,59.5484,3781100.0],["2024-04-24",60.5772,62.9715,60.5195,61.5195,3132900.0],["2024-04-25",59.2599,60.7695,58.7118,60.5772,1842600.0],["2024-04-26",62.6541,66.2695,62.6541,63.8272,3064300.0],["2024-04-29",63.8368,64.0772,62.5099,62.7695,1506600.0],["2024-04-30",61.7888,63.0099,61.5484,61.8368,1732100.0],["2024-05-01",61.8368,62.6445,61.2705,61.6349,1137300.0],["2024-05-02",64.9811,70.0869,64.7743,68.9523,4366100.0],["2024-05-03",67.8849,69.1542,67.1157,69.0196,2274500.0],["2024-05-06",69.5388,72.3561,69.3273,70.659,2450900.0],["2024-05-07",69.3561,69.433,67.6349,68.3272,1850800.0],["2024-05-08",66.3561,67.1763,64.9042,66.3609,1943300.0],["2024-05-09",69.0676,69.308,66.6301,67.2022,1393400.0],["2024-05-10",68.7022,69.5676,65.8994,66.2503,1790400.0],["2024-05-13",67.5292,71.6253,67.5292,69.7407,2638100.0],["2024-05-14",67.9907,70.7023,67.0195,70.6926,2199000.0],["2024-05-15",71.5965,71.7984,69.7696,71.7023,1190600.0],["2024-05-16",72.1157,74.7888,71.5484,74.7888,2177600.0],["2024-05-17",75.76,78.7119,75.6542,77.3177,2805700.0],["2024-05-20",76.9234,77.2408,74.935,75.6061,1243600.0],["2024-05-21",73.9042,74.7571,72.6927,73.808,1276600.0],["2024-05-22",72.5965,74.0292,72.308,73.6446,1132400.0],["2024-05-23",73.2984,73.2984,70.2599,70.9619,2405700.0],["2024-05-24",70.4715,72.6926,69.933,71.7696,1650900.0],["2024-05-28",73.7984,77.7119,72.7888,73.9523,3664700.0],["2024-05-29",71.7407,75.385,71.3946,73.4234,1300800.0],["2024-05-30",73.5965,73.5965,71.3561,71.8176,1736100.0],["2024-05-31",71.9811,73.4138,71.3946,72.2503,1823000.0],["2024-06-03",73.4619,74.2311,70.9619,71.5388,1048900.0],["2024-06-04",71.9907,72.5292,70.9888,71.4715,1362900.0],["2024-06-05",72.26,73.8273,72.0196,72.4811,1148800.0],["2024-06-06",72.4811,74.1253,71.6061,73.5388,1066900.0],["2024-06-07",72.51,73.1254,71.4619,72.0196,961300.0],["2024-06-10",70.683,72.385,69.8753,72.0003,891000.0],["2024-06-11",71.4619,73.1734,70.8561,71.7407,1286300.0],["2024-06-12",71.9234,72.3465,70.3513,70.7407,1169600.0],["2024-06-13",70.9523,71.4138,67.5397,68.8272,2116800.0],["2024-06-14",68.0388,68.7503,67.9426,68.3272,1022000.0],["2024-06-17",67.308,67.3099,64.3272,66.3946,2733200.0],["2024-06-18",65.2888,65.5676,63.9907,64.8849,1474300.0],["2024-06-20",65.6253,65.9042,63.2791,63.6253,1707500.0],["2024-06-21",62.9907,65.3657,62.8657,65.3272,1363600.0],["2024-06-24",64.8368,67.2119,64.6349,66.7888,1243500.0],["2024-06-25",66.3176,66.7936,63.9618,65.308,1391100.0],["2024-06-26",65.5965,65.5965,64.6061,64.9426,466800.0],["2024-06-27",63.4618,63.6109,62.7503,63.2599,1378900.0],["2024-06-28",63.7022,63.7022,62.3272,63.082,1329900.0],["2024-07-01",63.4426,63.6541,61.5676,61.7022,745500.0],["2024-07-02",61.8272,63.5195,61.1638,63.4811,672600.0],["2024-07-03",64.683,66.5676,64.683,66.1445,1015800.0],["2024-07-05",64.7022,68.308,63.0292,68.1734,2568700.0],["2024-07-08",68.6542,68.7503,62.8272,63.1253,2014100.0],["2024-07-09",64.183,65.3561,62.9811,65.0099,1279100.0],["2024-07-10",65.1926,67.2696,65.0676,66.7888,809100.0],["2024-07-11",68.2215,68.2599,65.4013,66.1542,996600.0],["2024-07-12",66.9138,67.5965,65.8849,65.933,547200.0],["2024-07-15",64.6157,65.4378,63.6965,65.0099,596400.0],["2024-07-16",64.808,65.4984,64.4618,65.0772,491700.0],["2024-07-17",64.6061,64.6157,59.9234,61.3561,1931400.0],["2024-07-18",61.5099,61.9041,59.808,60.5003,1238900.0],["2024-07-19",60.3657,60.7936,58.5772,59.2407,960400.0],["2024-07-22",60.3368,60.6157,59.0964,59.7791,1256300.0],["2024-07-23",58.8272,60.7022,58.7887,60.3945,802800.0],["2024-07-24",59.7887,60.0916,58.2214,58.558,664600.0],["2024-07-25",58.0676,59.0195,57.7407,57.9907,595200.0],["2024-07-26",58.3657,59.5099,57.9714,58.8849,474600.0],["2024-07-29",59.0676,60.7503,58.8464,58.9426,533400.0],["2024-07-30",58.6253,58.8368,57.4522,57.8753,778000.0],["2024-07-31",60.4714,61.6541,60.2503,60.8464,1222800.0],["2024-08-01",60.1926,60.3753,57.0003,57.3945,855100.0],["2024-08-02",55.9618,56.2599,54.0676,55.0724,1013100.0],["2024-08-05",50.481,53.9233,49.8079,53.4041,1652600.0],["2024-08-06",53.6349,56.4618,52.8945,55.8849,1902500.0],["2024-08-07",56.9233,57.5176,54.8464,55.0868,582200.0],["2024-08-08",55.8176,56.7887,55.082,56.4426,695700.0],["2024-08-09",56.0483,56.1926,55.0003,56.0003,412200.0],["2024-08-12",56.3657,56.683,55.4522,56.6157,476800.0],["2024-08-13",56.7695,58.5964,56.5099,58.481,1237200.0],["2024-08-14",58.183,59.6349,58.1445,58.5964,1002800.0],["2024-08-15",59.231,60.0676,58.7695,59.1157,922700.0],["2024-08-16",59.808,60.0003,58.5772,59.1445,993300.0],["2024-08-19",60.0484,60.6397,58.9426,60.1157,2162700.0],["2024-08-20",60.1926,61.4041,56.9714,57.4137,3291100.0],["2024-08-21",57.8753,61.2118,57.8753,60.2599,1394200.0],["2024-08-22",60.0964,61.8849,59.6445,60.3272,1227600.0],["2024-08-23",60.5291,61.2993,60.0003,60.5003,1037600.0],["2024-08-26",59.7118,59.7118,57.3368,58.8464,1482800.0],["2024-08-27",58.7791,59.5291,58.5051,59.1541,674700.0],["2024-08-28",58.3368,58.558,56.0964,56.7214,1456800.0],["2024-08-29",57.8657,58.7503,57.6253,58.0676,668800.0],["2024-08-30",59.933,61.5964,59.6157,61.1157,2825300.0],["2024-09-03",59.9041,60.4618,58.7022,58.8272,1086300.0],["2024-09-04",58.9618,59.0676,57.0676,57.2695,915600.0],["2024-09-05",57.0964,58.2503,56.5676,58.1253,939300.0],["2024-09-06",57.606,58.2214,56.1157,56.433,966800.0],["2024-09-09",56.5291,57.183,56.308,56.9041,616400.0],["2024-09-10",56.5868,56.9426,56.106,56.1926,587300.0],["2024-09-11",56.4041,57.4426,56.2118,57.3176,730600.0],["2024-09-12",57.3176,57.4426,54.0579,54.7695,1950600.0],["2024-09-13",54.5964,55.5291,54.1926,55.3657,1580000.0],["2024-09-16",55.2887,56.0964,55.2695,55.3272,688100.0],["2024-09-17",56.5291,58.7503,56.3032,58.0484,1849000.0],["2024-09-18",58.3753,58.3753,57.2214,57.2214,551000.0],["2024-09-19",59.808,65.8561,59.808,65.2022,3680600.0],["2024-09-20",64.4234,66.5003,62.6734,63.0099,1599200.0],["2024-09-23",63.6926,66.2022,63.6734,64.7022,2145800.0],["2024-09-24",72.0003,73.3465,70.8013,72.0003,5466200.0],["2024-09-25",69.7003,72.7023,69.0292,72.6157,1650900.0],["2024-09-26",77.635,79.8513,74.6157,78.3369,9581100.0],["2024-09-27",79.6158,82.6831,78.5581,82.385,5115100.0],["2024-09-30",89.4331,99.0293,88.462,91.9716,18096700.0],["2024-10-01",92.3562,104.4236,91.0197,103.4043,13607800.0],["2024-10-02",114.1063,122.4333,102.212,108.5101,24604700.0],["2024-10-03",104.1303,119.6256,103.8466,118.0679,19437000.0],["2024-10-04",119.4909,123.366,113.5496,123.0583,14498900.0],["2024-10-07",124.9718,125.4814,116.3948,123.9717,12561000.0],["2024-10-08",100.8659,109.0197,98.0774,107.7697,17139200.0],["2024-10-09",100.9716,108.3563,98.2505,106.6544,8754600.0],["2024-10-10",105.2793,106.2505,96.6543,103.0486,8815000.0],["2024-10-11",100.0678,110.0342,99.7601,106.7505,6149300.0],["2024-10-14",104.4524,107.6736,101.4524,102.2601,4390300.0],["2024-10-15",97.0966,100.5774,91.3754,92.5101,8398600.0],["2024-10-16",93.6543,94.5101,90.8947,91.587,3382900.0],["2024-10-17",87.1158,87.361,83.0869,86.26,6741200.0],["2024-10-18",93.1928,93.6255,88.9716,89.6735,5951000.0],["2024-10-21",88.0389,90.0389,87.2408,88.7793,2318500.0],["2024-10-22",88.3081,92.486,87.8264,88.8177,3598400.0],["2024-10-23",89.6831,89.6831,85.2023,85.385,2622700.0],["2024-10-24",85.6735,86.0004,83.3898,84.7504,1682300.0],["2024-10-25",85.9331,90.4235,85.6062,89.0197,2962900.0],["2024-10-28",89.6447,94.4716,89.337,93.1543,3220500.0],["2024-10-29",96.2793,96.3274,91.8293,94.3947,4132700.0],["2024-10-30",92.2408,94.8851,90.6735,92.4427,2157200.0],["2024-10-31",92.8754,93.4908,89.4812,91.337,2244800.0],["2024-11-01",92.5004,94.4572,90.962,91.4235,2153100.0],["2024-11-04",92.587,98.0389,92.4716,93.1735,3127900.0],["2024-11-05",97.7678,99.6159,94.5197,95.2697,2824400.0],["2024-11-06",92.1927,93.4668,88.8158,92.9379,3420700.0],["2024-11-07",100.0005,107.5774,96.9235,104.4813,7339100.0],["2024-11-08",97.7889,97.7889,88.6254,90.8754,6872300.0],["2024-11-11",93.712,98.0485,90.1543,97.9909,4987000.0],["2024-11-12",92.712,94.1158,89.1927,89.4427,3429300.0],["2024-11-13",92.1351,92.1351,86.6543,87.2504,2501700.0],["2024-11-14",86.4812,86.5677,83.7994,85.2696,2401900.0],["2024-11-15",86.0581,86.1543,84.1158,85.6543,1268800.0],["2024-11-18",88.3081,90.0581,87.2216,88.7504,2163500.0],["2024-11-19",87.5004,88.337,83.2504,83.3658,4554500.0],["2024-11-20",84.4427,87.5004,84.2985,85.5677,2437900.0],["2024-11-21",83.8466,84.3177,81.3273,81.4331,2970300.0],["2024-11-22",78.5388,81.7792,78.2071,80.9812,2393600.0],["2024-11-25",80.4812,81.6831,79.5677,80.7696,1941700.0],["2024-11-26",80.7504,81.8927,79.5773,80.5388,1427300.0],["2024-11-27",85.2696,86.4331,82.9812,83.01,2184400.0],["2024-11-29",83.9235,84.1158,82.4235,83.8754,1006300.0],["2024-12-02",84.6158,84.9331,81.9908,82.0389,1540800.0],["2024-12-03",82.9812,86.4475,82.8177,84.8273,1834500.0],["2024-12-04",84.135,84.6158,81.385,82.9331,1394700.0],["2024-12-05",83.0869,83.9427,82.4523,83.4812,964700.0],["2024-12-06",86.0204,86.0746,81.7982,81.9556,1787200.0],["2024-12-09",91.3992,103.3328,91.2958,96.5319,9746700.0],["2024-12-10",89.5636,91.9553,84.8492,85.6071,4253400.0],["2024-12-11",86.2271,86.4043,82.4871,84.5244,2793600.0],["2024-12-12",84.4851,85.2921,83.0284,83.8945,1984700.0],["2024-12-13",83.1662,85.5579,82.5363,85.174,2438700.0],["2024-12-16",82.6741,83.9536,80.1152,81.1486,2724300.0],["2024-12-17",82.0836,85.0854,80.9517,84.8197,1836500.0],["2024-12-18",84.6425,85.7252,81.0846,81.8867,1591400.0],["2024-12-19",83.7567,84.0914,82.0541,82.3198,1063600.0],["2024-12-20",82.2607,84.0422,81.6899,82.7135,912000.0],["2024-12-23",83.0678,85.1543,82.6741,84.8295,1217600.0],["2024-12-24",86.2271,86.611,85.0461,85.6268,839700.0],["2024-12-26",84.8984,85.7252,83.678,84.7656,1135200.0],["2024-12-27",83.9536,83.9536,80.8533,81.5226,1136000.0],["2024-12-30",80.5384,80.7057,78.6684,79.249,1379600.0],["2024-12-31",78.9144,80.1939,78.1369,78.7274,1469600.0],["2025-01-02",77.4381,80.3514,77.32,78.2058,1386800.0],["2025-01-03",79.7215,80.2923,77.6841,79.3573,1082100.0],["2025-01-06",80.7057,82.2263,78.6388,79.4853,3334000.0],["2025-01-07",80.2037,80.2037,77.1625,78.314,1217600.0],["2025-01-08",76.6507,76.9558,74.9972,76.2078,1476100.0],["2025-01-10",74.6921,74.7118,72.9009,74.2197,1850400.0],["2025-01-13",73.2158,74.9775,72.2414,73.9441,1304200.0],["2025-01-14",77.6546,78.2058,75.883,76.4145,1838100.0],["2025-01-15",77.5759,79.2294,77.5759,78.8652,1657600.0],["2025-01-16",79.0817,79.3622,77.3397,79.1309,1259600.0],["2025-01-17",79.8199,87.7212,79.8199,86.1484,5347100.0],["2025-01-21",87.7428,90.4593,84.1504,89.8884,5024800.0],["2025-01-22",87.5952,89.2388,86.3157,87.8511,3577300.0],["2025-01-23",86.6011,91.3943,86.4141,90.9809,1928500.0],["2025-01-24",92.4178,95.6953,92.2997,95.587,2979600.0],["2025-01-27",93.4414,94.5831,92.1816,92.3883,2696600.0],["2025-01-28",93.4906,98.2444,92.7328,98.1165,1916500.0],["2025-01-29",97.4078,97.4373,94.6422,95.6461,1627100.0],["2025-01-30",96.4925,101.7384,96.4925,98.6086,2951300.0],["2025-01-31",99.2385,99.2385,94.2298,95.1244,1711600.0],["2025-02-03",90.6463,94.9768,89.85,91.473,1851400.0],["2025-02-04",94.2879,98.6509,94.2879,97.1618,3280900.0],["2025-02-05",94.3174,94.8439,92.5369,92.6344,1304300.0],["2025-02-06",96.4433,97.1322,95.2622,95.6264,1515000.0],["2025-02-07",98.4216,105.2717,98.4216,103.9725,5051300.0],["2025-02-10",108.559,109.7105,102.8308,105.9016,3309800.0],["2025-02-11",103.8347,107.8405,103.2245,104.2087,2159100.0],["2025-02-12",108.0866,115.5075,108.0177,113.982,4542300.0],["2025-02-13",110.0353,117.4996,108.8247,116.0587,3670600.0],["2025-02-14",123.7257,125.3792,117.1709,119.8971,5573500.0],["2025-02-18",122.4758,123.2829,114.7595,121.6097,3531400.0],["2025-02-19",121.9492,122.2199,118.4996,119.4444,1729500.0],["2025-02-20",125.3103,128.1449,118.2437,118.6866,4022700.0],["2025-02-21",125.0741,128.8141,119.4444,119.4838,4387700.0],["2025-02-24",114.5036,114.7841,103.3623,108.5393,5192400.0],["2025-02-25",109.617,109.617,102.2698,102.9293,3350800.0],["2025-02-26",110.9014,114.6611,110.2646,112.2006,4335000.0],["2025-02-27",109.553,112.7419,107.3189,109.6712,1598700.0],["2025-02-28",102.5996,108.0944,102.3978,107.4665,1683700.0],["2025-03-03",107.9684,108.244,101.4726,102.1025,1646900.0],["2025-03-04",102.6045,109.6022,99.9373,106.4724,2573800.0],["2025-03-05",110.2321,119.2771,110.2321,119.1787,3774700.0],["2025-03-06",117.3382,120.7042,113.0667,114.9465,3293800.0],["2025-03-07",115.2713,117.9189,110.6258,111.2164,2532800.0],["2025-03-10",107.7716,110.3306,102.5061,104.3859,2984000.0],["2025-03-11",107.2106,109.927,105.2225,108.5393,2208500.0],["2025-03-12",109.5924,110.803,105.8553,109.9664,2848400.0],["2025-03-13",106.8858,111.4723,102.8604,105.8229,4204200.0],["2025-03-14",111.2065,119.1787,111.1179,116.6,4591600.0],["2025-03-17",116.1178,116.728,110.4782,115.2615,4054300.0],["2025-03-18",115.6453,120.5664,111.9053,112.6632,3612700.0],["2025-03-19",114.4151,116.4691,112.2301,112.8895,1637200.0],["2025-03-20",108.6574,109.74,105.3603,107.4074,2615900.0],["2025-03-21",104.9764,105.567,103.1261,104.6812,1997400.0],["2025-03-24",107.7322,108.7558,105.5443,106.0591,1538700.0],["2025-03-25",104.317,107.6141,104.1399,106.2854,1377400.0],["2025-03-26",106.7185,108.2932,104.253,105.813,1247500.0],["2025-03-27",105.193,112.6927,105.193,107.9488,3549100.0],["2025-03-28",105.439,106.7874,100.6065,101.9844,3090800.0],["2025-03-31",99.4058,101.0888,96.6008,100.7345,3380900.0],["2025-04-01",99.5829,102.4027,99.332,101.7384,2249800.0],["2025-04-02",101.7384,102.6537,100.4097,101.8368,1111500.0],["2025-04-03",96.3695,97.3192,93.8942,95.9512,3262900.0],["2025-04-04",87.9889,87.9889,78.5404,82.1918,8698900.0],["2025-04-07",78.1369,85.9762,75.9814,77.8613,6731600.0],["2025-04-08",82.3198,82.3788,72.832,74.0721,4434100.0],["2025-04-09",73.8162,81.3651,69.4856,78.9243,7500700.0],["2025-04-10",76.9952,78.2747,72.2611,73.6292,4095100.0],["2025-04-11",75.1203,80.0955,72.9304,79.1211,5072500.0],["2025-04-14",80.9271,87.9564,79.9183,83.9142,5167400.0],["2025-04-15",83.678,84.4752,81.6407,82.4182,3520200.0],["2025-04-16",79.377,80.2726,77.753,79.2294,2459700.0],["2025-04-17",80.5088,81.2864,77.7334,78.3928,1848800.0],["2025-04-21",78.5798,79.1113,76.4243,78.9538,1290000.0],["2025-04-22",81.0994,85.4201,80.1742,83.993,2894400.0],["2025-04-23",87.2999,91.3155,86.5126,86.8866,3301100.0],["2025-04-24",86.611,92.6934,85.0756,92.408,2906900.0],["2025-04-25",86.4348,88.4416,84.9575,86.4633,5036000.0],["2025-04-28",84.2538,89.3274,84.0914,88.2645,2272600.0],["2025-04-29",88.481,91.0006,88.481,90.6167,1880400.0],["2025-04-30",88.0873,91.2171,87.8905,90.8529,1497700.0],["2025-05-01",92.1226,94.2288,91.1482,92.0389,1327400.0],["2025-05-02",96.0988,97.4373,94.7455,97.0437,2119500.0],["2025-05-05",95.5477,100.5967,95.4689,99.5731,2684600.0],["2025-05-06",98.7168,101.8466,97.7818,101.2364,2108500.0],["2025-05-07",97.7129,101.6016,97.6342,100.075,1925600.0],["2025-05-08",101.6006,103.07,100.7197,101.8958,1233600.0],["2025-05-09",102.5946,103.9922,99.888,100.7246,1535500.0],["2025-05-12",108.2637,110.4487,106.4528,108.992,2963200.0],["2025-05-13",105.9262,112.6641,103.9529,110.5668,2361800.0],["2025-05-14",112.4466,113.1651,108.2342,109.9467,1898400.0],["2025-05-15",105.813,106.7874,101.3841,104.0906,2756800.0],["2025-05-16",102.7915,106.5906,102.7915,105.8819,2234700.0],["2025-05-19",103.5985,109.0668,103.3604,107.87,2430700.0],["2025-05-20",109.2479,110.8817,108.2834,108.2932,1478100.0],["2025-05-21",109.1987,110.5569,106.1772,107.4665,1929500.0],["2025-05-22",106.9842,110.8719,106.0984,109.681,1416500.0],["2025-05-23",106.689,110.3798,106.0099,109.9959,1246500.0],["2025-05-27",109.494,110.7636,104.5237,105.193,2536700.0],["2025-05-28",105.3406,107.0994,103.6576,106.0099,1412400.0],["2025-05-29",112.988,116.6492,104.5237,105.6654,6235800.0],["2025-05-30",104.6221,104.6221,98.9137,100.3211,3665600.0],["2025-06-02",102.3584,102.7423,99.4058,102.0927,1584100.0],["2025-06-03",103.3426,104.0119,100.5868,103.2147,1566000.0],["2025-06-04",104.1005,111.6396,104.0651,110.3699,3051800.0],["2025-06-05",112.0431,112.4368,104.8583,105.8819,3151800.0],["2025-06-06",106.2707,106.2707,101.7925,104.3958,1730200.0],["2025-06-09",106.8858,108.4606,106.2166,107.2401,1817100.0],["2025-06-10",107.4567,107.5846,104.4253,105.8721,1385000.0],["2025-06-11",108.5196,115.5469,108.1112,112.8699,3645100.0],["2025-06-12",111.2065,114.1296,110.5373,112.3187,1111100.0],["2025-06-13",109.8335,111.1475,108.7558,109.74,859800.0],["2025-06-16",112.4466,122.7179,112.2498,121.5605,3639500.0],["2025-06-17",119.8627,120.9158,117.9287,119.7692,1575100.0],["2025-06-18",118.1059,121.3046,117.9533,120.2318,1346900.0],["2025-06-20",118.1059,118.7751,112.0825,112.5057,2076200.0],["2025-06-23",113.8934,114.0519,109.5629,110.9703,1698900.0],["2025-06-24",115.0351,116.5803,113.3718,115.4485,1810900.0],["2025-06-25",123.2238,125.1036,118.3293,122.3675,3993700.0],["2025-06-26",120.7829,122.7612,117.3874,121.2652,1649000.0],["2025-06-27",120.9207,122.4364,118.3126,119.3165,843700.0],["2025-06-30",119.346,124.0112,117.722,121.6392,2331900.0],["2025-07-01",121.0585,122.0053,118.1748,119.72,1079900.0],["2025-07-02",119.72,120.8814,115.916,118.4208,1493400.0],["2025-07-03",118.6964,120.7042,117.1217,119.8676,785600.0],["2025-07-07",120.4385,124.1982,120.1658,121.1865,1833100.0],["2025-07-08",125.704,130.507,125.5072,128.4697,3592900.0],["2025-07-09",127.7463,141.5204,127.7167,140.1523,4948600.0],["2025-07-10",144.8864,147.6373,139.4761,141.2251,4186700.0],["2025-07-11",142.9869,147.6323,140.6257,147.6225,4399600.0],["2025-07-14",148.5969,148.9709,143.4593,144.5813,2273800.0],["2025-07-15",146.6481,147.1796,141.9239,143.6167,2259300.0],["2025-07-16",143.6167,143.6167,138.0953,141.3235,2426600.0],["2025-07-17",143.7545,148.6067,142.9298,147.6914,3165000.0],["2025-07-18",152.3566,167.1198,152.1843,158.0355,6483500.0],["2025-07-21",160.1811,161.186,156.5887,157.7402,2062100.0],["2025-07-22",157.5828,162.9566,153.0691,161.6574,2728600.0],["2025-07-23",164.5609,171.6078,164.5609,166.2242,3697700.0],["2025-07-24",167.7005,167.7792,162.4349,164.2262,1458400.0],["2025-07-25",159.6299,162.3857,158.7343,161.0275,1577800.0],["2025-07-28",164.2311,166.0273,158.6556,160.1024,1185300.0],["2025-07-29",161.2145,161.7362,151.9235,152.7798,2492200.0],["2025-07-30",152.0613,152.2188,148.0162,148.5575,2087400.0],["2025-07-31",149.2071,151.4511,143.8037,151.2542,2847800.0],["2025-08-01",142.6916,144.5714,138.922,139.4338,3908800.0],["2025-08-04",142.8737,148.6067,142.5046,148.5477,2213500.0],["2025-08-05",150.0338,155.1124,149.5713,152.7306,2268600.0],["2025-08-06",151.9727,153.1489,149.4531,152.5829,1347300.0],["2025-08-07",154.1183,156.8702,153.0524,154.1183,1262600.0],["2025-08-08",153.7935,158.813,152.829,158.38,1733200.0],["2025-08-11",158.5178,158.754,155.0238,156.9824,1128800.0],["2025-08-12",159.4429,164.738,159.0837,162.5727,1674200.0],["2025-08-13",167.3167,175.5053,166.2616,173.6944,4546800.0],["2025-08-14",170.5646,176.3419,168.3009,171.9917,2040800.0],["2025-08-15",174.2849,174.8361,170.2595,171.4996,1491200.0],["2025-08-18",174.2062,176.0073,168.4288,170.1906,1449400.0],["2025-08-19",168.6749,171.6147,165.1514,165.86,2217400.0],["2025-08-20",166.7015,175.9679,159.3445,175.84,5467200.0],["2025-08-21",173.9798,181.5386,173.8322,177.6017,3734000.0],["2025-08-22",182.1586,191.2528,181.824,187.6309,3105800.0],["2025-08-25",188.5954,194.235,186.6565,191.6662,2361200.0],["2025-08-26",187.8228,191.6465,186.0167,186.9518,1982000.0],["2025-08-27",180.3821,182.3456,174.7081,181.0268,2188500.0],["2025-08-28",183.6645,187.0206,181.7256,183.1724,2232600.0],["2025-08-29",184.9046,188.5757,180.6134,182.6704,2317200.0],["2025-09-02",177.9855,184.1615,172.7397,184.0286,1916600.0],["2025-09-03",184.2058,190.9378,182.257,190.8886,1718300.0],["2025-09-04",186.253,187.0994,181.2039,186.1349,1739100.0],["2025-09-05",192.1976,196.7053,184.3042,184.3239,1897100.0],["2025-09-08",187.001,189.6091,180.0032,184.6684,1393800.0],["2025-09-09",187.0502,191.3414,184.1861,185.1113,1495500.0],["2025-09-10",186.6762,189.6387,175.9581,178.6154,2977600.0],["2025-09-11",182.8673,184.7766,180.9087,183.1773,1788800.0],["2025-09-12",183.7235,183.9302,179.5288,182.9558,927200.0],["2025-09-15",183.8367,183.8367,175.6923,177.8182,2351600.0],["2025-09-16",177.7592,178.1332,171.1305,172.8972,2538800.0],["2025-09-17",177.769,177.956,169.6788,172.1885,3535100.0],["2025-09-18",172.0409,175.2691,169.3835,171.1748,2299900.0],["2025-09-19",172.2377,175.2494,170.2595,175.1805,2129700.0],["2025-09-22",172.8972,173.8617,163.2715,165.0726,4011700.0],["2025-09-23",166.4604,167.5135,163.7046,164.4526,2119800.0],["2025-09-24",168.8865,177.7789,167.6808,173.6747,4154500.0],["2025-09-25",172.0409,180.761,171.5488,176.3124,3638200.0],["2025-09-26",173.5271,173.6156,165.9388,170.1217,3008100.0],["2025-09-29",175.8793,177.0604,168.1139,170.909,2446400.0],["2025-09-30",172.0901,176.5388,169.6591,171.1649,1408100.0],["2025-10-01",171.3519,175.1018,170.0528,173.6452,1239600.0],["2025-10-02",178.6548,182.4047,161.6377,163.6258,5979900.0],["2025-10-03",166.3324,168.3501,162.0511,167.297,2325400.0],["2025-10-06",167.8088,172.2869,167.2182,170.3579,1892800.0],["2025-10-07",171.096,176.5781,168.0253,168.232,2017000.0],["2025-10-08",169.915,176.5486,169.3146,175.8301,2457900.0],["2025-10-09",175.8203,177.1588,170.0233,171.2535,1893800.0],["2025-10-10",169.6492,170.2791,149.1982,152.1597,6126400.0],["2025-10-13",162.1938,163.37,158.2717,158.8819,2655300.0],["2025-10-14",153.0849,158.3997,152.4206,155.9982,2258000.0],["2025-10-15",162.4546,164.8561,154.2463,154.8959,2172000.0],["2025-10-16",155.762,157.9568,152.957,154.1282,2767300.0],["2025-10-17",152.6518,163.3798,151.0869,160.9488,4011600.0],["2025-10-20",162.6515,165.9388,160.3287,165.1711,1802900.0],["2025-10-21",164.8315,166.8246,162.2775,166.5391,1514500.0],["2025-10-22",165.7419,166.5785,160.4764,162.0806,1393200.0],["2025-10-23",162.3956,168.3796,161.6673,167.9958,1512100.0],["2025-10-24",172.1393,180.6036,171.7358,175.5644,3162300.0],["2025-10-27",181.578,183.4017,178.5456,179.1666,2010200.0],["2025-10-28",180.0918,186.5089,175.2101,184.7766,2315700.0],["2025-10-29",187.9753,196.8431,187.4931,194.5007,2745100.0],["2025-10-30",186.7156,194.5637,185.5443,186.6959,2336200.0],["2025-10-31",189.6583,198.3194,187.7637,195.8983,2260500.0],["2025-11-03",197.8273,199.3332,188.8316,191.174,1526400.0],["2025-11-04",184.0483,184.7471,176.3124,176.7061,2570300.0],["2025-11-05",179.1272,188.1919,175.151,184.7176,1788100.0],["2025-11-06",186.1447,189.2253,179.7473,181.1842,1108000.0],["2025-11-07",177.5427,182.7098,173.5172,182.4145,1330000.0],["2025-11-10",186.3219,187.5029,183.5562,184.8062,1048600.0],["2025-11-11",182.6015,185.6329,180.8988,183.6153,656200.0],["2025-11-12",185.0325,185.564,180.8103,183.2511,521700.0],["2025-11-13",182.9952,184.6772,173.9798,176.8439,1418100.0],["2025-11-14",168.793,171.657,162.9959,163.1534,2981400.0],["2025-11-17",165.1957,167.5922,163.1337,165.9092,2670200.0],["2025-11-18",163.4684,169.8756,161.2805,165.0923,2565600.0],["2025-11-19",168.8323,168.8323,160.5256,163.2814,1770400.0],["2025-11-20",167.8875,168.1729,150.9393,151.3625,2803400.0],["2025-11-21",152.2581,160.8996,151.5692,158.9705,2381600.0],["2025-11-24",162.6121,169.5705,162.6121,168.8127,2432300.0],["2025-11-25",168.8127,169.7772,163.3798,165.6435,978400.0],["2025-11-26",167.8088,170.2595,165.9289,166.923,936000.0],["2025-11-28",167.5725,167.8088,164.364,166.982,622700.0],["2025-12-01",163.616,168.6257,162.8975,168.0351,837800.0],["2025-12-02",169.2556,170.663,165.9683,166.9426,816800.0],["2025-12-03",166.3324,166.7458,164.492,165.6336,613500.0],["2025-12-04",168.0351,173.2023,166.8541,168.1729,1541800.0],["2025-12-05",171.096,171.3618,167.9859,168.5961,707200.0],["2025-12-08",169.5607,170.7122,167.4938,169.2211,715800.0],["2025-12-09",166.175,172.2525,163.9703,170.6335,945900.0],["2025-12-10",170.5154,172.9956,166.3324,170.6236,913900.0],["2025-12-11",168.0942,172.8283,167.0214,170.0429,1542000.0],["2025-12-12",172.3558,173.8617,167.1198,168.7438,1216800.0],["2025-12-15",169.1522,169.1522,158.7294,159.3347,1691300.0],["2025-12-16",157.4745,163.8719,156.4903,160.811,1315100.0],["2025-12-17",162.6416,164.0392,157.3958,157.7993,1344900.0],["2025-12-18",161.185,162.179,157.9469,161.2539,815600.0],["2025-12-19",162.7204,163.8227,161.6082,162.0609,913300.0],["2025-12-22",164.1672,164.9053,161.2834,162.8779,1126100.0],["2025-12-23",161.805,162.9467,160.2303,162.5137,705800.0],["2025-12-24",162.3267,162.8877,160.9193,162.0708,488300.0],["2025-12-26",161.559,163.5471,161.0767,162.5826,402400.0],["2025-12-29",160.6634,163.4979,160.3563,163.4093,587100.0],["2025-12-30",162.7056,165.5647,162.4841,162.6613,642100.0],["2025-12-31",162.0019,163.5569,161.6082,161.6181,649900.0],["2026-01-02",167.8924,176.2632,167.7497,175.6431,2145300.0],["2026-01-05",176.6519,179.078,171.1059,178.1627,1515800.0],["2026-01-06",183.5119,185.4065,176.9866,177.4738,2045500.0],["2026-01-07",175.4857,177.4738,174.0093,174.2751,664300.0],["2026-01-08",173.7141,178.4432,173.7141,177.2375,593200.0],["2026-01-09",178.4875,179.1272,174.0093,175.6727,997200.0],["2026-01-12",180.948,186.3908,177.149,185.1408,1786200.0],["2026-01-13",182.7688,183.3397,176.9521,181.1744,1891300.0],["2026-01-14",178.0889,178.2415,169.8028,171.3027,2005100.0],["2026-01-15",174.2652,176.1549,172.7298,173.7141,2364400.0],["2026-01-16",173.7141,175.6726,166.4407,169.0882,1347700.0],["2026-01-20",164.364,170.0233,163.8719,167.9367,1519400.0],["2026-01-21",169.8264,169.8559,161.1063,163.3404,1633500.0],["2026-01-22",166.5687,166.6277,157.8534,159.4429,1739600.0],["2026-01-23",162.1495,162.9664,158.6556,159.0984,1439800.0],["2026-01-26",159.4528,162.3365,157.4745,160.4271,992400.0],["2026-01-27",163.1928,163.7735,160.4173,160.4665,1357700.0],["2026-01-28",165.2892,169.8067,165.1317,165.6632,1523800.0],["2026-01-29",167.1986,168.7339,161.2441,162.2775,2327100.0],["2026-01-30",161.4212,163.3798,159.0591,160.0039,963400.0],["2026-02-02",159.6988,161.1358,157.3564,159.1674,867400.0],["2026-02-03",161.8936,161.8936,155.1911,157.258,1559300.0],["2026-02-04",156.5789,156.5789,148.4985,150.9295,2422000.0],["2026-02-05",149.4827,151.2051,144.8175,147.593,2908000.0],["2026-02-06",150.9688,151.018,147.8587,149.0988,1783600.0],["2026-02-09",149.8763,155.4175,148.8724,153.7148,2684100.0],["2026-02-10",154.7089,158.3603,153.8329,155.8407,2202900.0],["2026-02-11",156.2934,158.0158,150.1421,152.3861,1255000.0],["2026-02-12",152.455,152.455,143.0262,145.1521,2447800.0],["2026-02-13",144.2663,145.8115,141.2349,144.4041,1419100.0],["2026-02-17",143.6955,147.2879,143.4297,146.5891,875800.0],["2026-02-18",149.1087,150.4866,147.7308,150.1027,1099000.0],["2026-02-19",149.4728,151.1362,148.5969,151.0771,1011500.0],["2026-02-20",147.78,153.5278,147.4355,152.9176,1155800.0],["2026-02-23",153.4195,153.5868,143.9022,144.4336,1719100.0],["2026-02-24",144.1089,144.4533,136.491,141.6975,3289500.0],["2026-02-25",147.3469,149.4138,146.156,149.3252,2130500.0],["2026-02-26",146.5989,151.0771,146.5989,150.8999,1175300.0],["2026-02-27",147.6323,148.4985,144.6797,146.4906,948700.0],["2026-03-02",142.229,147.4257,141.5991,147.2682,682500.0],["2026-03-03",141.0775,143.5872,135.6682,142.416,1873800.0],["2026-03-04",144.8273,145.0094,142.3963,143.9514,1991000.0],["2026-03-05",142.2684,145.1423,139.2665,142.1995,1217800.0],["2026-03-06",141.3727,142.9573,138.3906,141.1956,1204200.0],["2026-03-09",140.2507,141.1168,136.5993,140.9987,1708300.0],["2026-03-10",145.4868,152.5731,145.4277,151.1558,2443100.0],["2026-03-11",150.0732,151.8153,148.7347,150.2307,1771200.0],["2026-03-12",149.4138,149.6008,139.0205,140.7527,3245900.0],["2026-03-13",142.2339,144.4828,138.8728,138.9122,1994100.0],["2026-03-16",142.9081,149.5614,141.0381,146.6973,2373700.0],["2026-03-17",147.6225,149.4039,144.7092,144.9356,1019700.0],["2026-03-18",144.4336,145.8903,142.3077,142.3865,905500.0],["2026-03-19",137.5638,138.0215,133.8533,137.2686,2527400.0],["2026-03-20",135.0344,137.2193,131.9636,132.8888,1446700.0],["2026-03-23",134.06,139.0303,132.436,137.8295,3549600.0],["2026-03-24",135.5363,138.4791,135.3297,138.0756,762400.0],["2026-03-25",139.7488,140.9003,137.2686,138.3807,1440900.0],["2026-03-26",134.9212,137.741,133.4596,134.188,949700.0],["2026-03-27",132.8593,133.2628,129.2275,131.8258,1322300.0],["2026-03-30",131.5109,132.6329,128.263,129.2964,1249500.0],["2026-03-31",130.2117,135.0049,129.0307,134.6013,1132400.0],["2026-04-01",137.7902,142.2192,136.8158,137.8295,1613700.0],["2026-04-02",134.6948,139.1779,134.2175,137.9477,805400.0],["2026-04-06",138.7744,139.8964,137.5678,138.863,676500.0],["2026-04-07",137.7902,138.9712,134.9753,138.7449,904500.0],["2026-04-08",149.4039,157.007,149.4039,154.6596,3487100.0],["2026-04-09",151.9629,155.5061,150.959,152.8192,1189700.0],["2026-04-10",153.2817,153.5376,149.8665,152.0613,885100.0],["2026-04-13",150.9984,154.763,149.1667,153.9412,1757700.0],["2026-04-14",156.4903,161.6082,155.9982,159.2854,1343700.0],["2026-04-15",159.6201,163.6258,159.6201,162.12,1361700.0],["2026-04-16",166.2,167.4,163.452,165.06,1249700.0],["2026-04-17",166.25,168.96,165.49,166.93,1388500.0],["2026-04-20",163.0,166.205,162.5,164.78,873300.0],["2026-04-21",165.09,165.32,161.89,162.65,837900.0],["2026-04-22",163.24,163.24,159.62,160.8,767700.0],["2026-04-23",159.5,160.78,151.13,154.18,1166100.0],["2026-04-24",156.67,161.34,155.225,159.89,1115400.0],["2026-04-27",159.615,160.68,158.59,160.01,539400.0],["2026-04-28",157.68,157.68,150.62,155.11,1114600.0],["2026-04-29",155.45,156.79,151.73,153.19,684700.0],["2026-04-30",153.17,155.11,152.28,154.51,658600.0],["2026-05-01",155.43,155.9,153.59,154.85,455200.0],["2026-05-04",156.52,159.3,154.85,156.04,864600.0],["2026-05-05",157.93,158.33,155.01,157.21,870300.0],["2026-05-06",162.0,168.65,161.66,168.0,1495400.0],["2026-05-07",167.31,167.53,142.65,144.89,3482500.0],["2026-05-08",151.56,155.81,142.95,144.59,3090400.0],["2026-05-11",147.43,148.15,139.56,139.86,2699300.0],["2026-05-12",139.11,140.52,134.81,137.03,2539900.0],["2026-05-13",137.44,143.625,135.21,142.74,4246000.0],["2026-05-14",139.47,142.86,137.01,141.51,4135300.0],["2026-05-15",137.1,137.51,132.13,134.64,1978000.0],["2026-05-18",134.38,134.84,131.36,131.7,1398500.0],["2026-05-19",130.01,131.4,123.92,124.5,3753200.0],["2026-05-20",124.12,127.45,122.7,124.72,2960900.0],["2026-05-21",122.7,125.45,122.1,123.86,2197800.0],["2026-05-22",81.08,94.88,80.5,89.76,61357700.0],["2026-05-26",97.905,107.83,97.65,107.7,17479000.0],["2026-05-27",111.035,113.68,103.54,110.22,11263700.0],["2026-05-28",113.0,117.8,104.2,104.91,9972700.0],["2026-05-29",103.9,108.24,100.15,104.07,5055700.0],["2026-06-01",102.01,104.29,99.0,102.85,3666600.0],["2026-06-02",102.47,103.89,97.3,101.97,4073300.0],["2026-06-03",98.71,99.35,94.78,96.22,4238600.0],["2026-06-04",94.27,96.5,93.68,95.78,2949300.0],["2026-06-05",93.01,94.14,91.2,92.33,3146400.0],["2026-06-08",92.33,93.57,89.21,91.08,3824500.0],["2026-06-09",90.915,94.3,88.78,91.31,2340200.0],["2026-06-10",92.44,99.61,92.04,92.93,3659300.0],["2026-06-11",93.0,96.5,91.881,95.53,1943500.0],["2026-06-12",98.48,100.7,96.31,97.54,1871600.0],["2026-06-15",101.6,103.33,99.82,100.12,2221000.0],["2026-06-16",98.235,99.92,95.5,96.01,1698100.0],["2026-06-17",96.12,98.33,96.0,96.64,1084600.0],["2026-06-18",97.64,99.0,95.08,96.64,1274700.0],["2026-06-22",96.405,104.13,95.21,99.97,2448300.0],["2026-06-23",96.64,100.35,96.445,97.9,2001700.0],["2026-06-24",97.98,101.2,97.6,98.3,1801100.0],["2026-06-25",99.05,101.035,98.04,98.12,1930200.0],["2026-06-26",96.88,97.53,94.155,96.4,1091700.0],["2026-06-29",97.85,98.1,95.5,97.17,1519800.0],["2026-06-30",97.18,97.62,93.24,93.74,1695000.0],["2026-07-01",94.4,101.9,93.61,99.92,2828100.0],["2026-07-02",98.92,100.71,94.32,95.04,2140300.0],["2026-07-06",95.32,99.21,94.7,98.17,1464708.546179],["2026-07-07",97.69,98.51,91.86,94.03,2570572.210439],["2026-07-08",95,96.14,92.11,95.63,1673143.796123],["2026-07-09",95.59,97.71,93.9,97.02,932568.574923],["2026-07-10",97.46,99.1,96.135,96.33,711232.635051],["2026-07-13",95.33,98.4,94.75,96.35,770991.57695],["2026-07-14",96.75,98.75,96.03,98.13,1119453.616413],["2026-07-15",99.77,102.57,98.47,99.37,1495610.984405],["2026-07-16",100,100.56,97.15,97.52,986166.650567],["2026-07-17",93.72,96.6027,92.5405,95.1,1488354.865868],["2026-07-20",97.29,99.4,97.14,98.28,1224621.891912],["2026-07-21",99.49,103.87,98.85,103.66,2074837.189347],["2026-07-22",103.3,110.18,103.185,106.09,2145492.995653],["2026-07-23",103.745,104.82,98.085,98.96,1843462.894055],["2026-07-24",99.3,100.1,98.13,99.36,919983.753723],["2026-07-27",101.87,105.5,101.55,104.27,2214603.858397],["2026-07-28",101.05,102.1944,100.45,101.84,835018.295729],["2026-07-29",102.205,104.24,101.52,101.88,1432314.534847],["2026-07-30",102.43,104.28,102,103.42,945181.020199],["2026-07-31",104.5,106.4798,102.39,105.12,1136933.741264],["2026-08-03",105.58,107.3799,103.8,107.04,1176070.292091],["2026-08-04",107.595,110.1,107.45,109,1345802.604003],["2026-08-05",110,111.845,108.67,110.22,1487771.184519],["2026-08-06",107.5,107.62,104.3,104.52,1132395.90414],["2026-08-07",105.46,109.5,105.16,109.02,825046.135346],["2026-08-10",112.04,112.33,108.6,108.78,350156.862963],["2026-08-11",107.17,107.23,105.118,105.16,938159.808032],["2026-08-12",106.59,106.93,104.68,105.16,539467.871944],["2026-08-13",104.8,105.3,102.85,104.6,603004.491874],["2026-08-14",104.7,105.665,104.03,105.23,443535.526696]]}