{"t":"VICI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-01-02",12.6751,13.0554,12.6434,12.7385,427900.0],["2018-01-03",12.992,13.0554,12.6751,12.7765,231300.0],["2018-01-04",12.7702,12.992,12.7385,12.8019,447800.0],["2018-01-05",12.8019,12.8019,12.7702,12.8019,78300.0],["2018-01-08",12.8019,12.8019,12.7068,12.8019,59200.0],["2018-01-09",12.8019,12.8082,12.6751,12.8082,224700.0],["2018-01-10",12.6117,12.8019,12.6117,12.6751,367500.0],["2018-01-11",12.6751,12.6751,12.5801,12.6751,37800.0],["2018-01-12",12.6751,12.6751,12.3582,12.6688,1109300.0],["2018-01-16",12.992,14.57,12.992,13.6257,2005000.0],["2018-01-17",13.4673,13.499,13.4673,13.4863,233000.0],["2018-01-18",13.4673,13.5307,13.2987,13.3089,634400.0],["2018-01-19",13.2138,13.3089,13.1504,13.1504,955700.0],["2018-01-22",13.1504,14.57,12.8652,14.57,3600.0],["2018-01-23",13.3089,13.6257,13.3089,13.3089,127300.0],["2018-01-24",13.1504,13.3722,12.3582,13.3089,20000.0],["2018-01-25",13.4039,13.4039,13.2645,13.2645,73500.0],["2018-01-26",13.3089,13.3722,13.3089,13.3722,5000.0],["2018-01-29",13.0554,13.3722,13.0554,13.3722,24900.0],["2018-01-30",13.3406,13.3722,13.3089,13.3406,40100.0],["2018-01-31",13.3406,14.5574,13.2455,13.9426,643200.0],["2018-02-01",13.3596,13.518,13.0997,13.2392,24638300.0],["2018-02-02",13.1504,13.3722,12.9286,13.3152,4923100.0],["2018-02-05",13.1694,13.3722,11.7181,13.0617,4454000.0],["2018-02-06",12.8272,13.2518,12.3582,12.992,9323000.0],["2018-02-07",12.8716,13.2645,12.8716,13.1568,15743200.0],["2018-02-08",13.0237,13.1187,12.6117,12.6751,7726200.0],["2018-02-09",12.6751,12.8652,12.0477,12.6181,5664400.0],["2018-02-12",12.6498,12.6751,12.2632,12.4089,2149100.0],["2018-02-13",12.485,12.5167,12.2949,12.485,1396400.0],["2018-02-14",12.466,12.5357,12.2442,12.4533,2311500.0],["2018-02-15",12.5547,12.6434,12.3329,12.5801,2318700.0],["2018-02-16",12.6117,12.6815,12.4533,12.6688,1168600.0],["2018-02-20",12.5801,12.7258,12.5801,12.6751,2273500.0],["2018-02-21",12.6688,12.6751,12.4216,12.466,2484500.0],["2018-02-22",12.4977,12.6751,12.4723,12.5737,2713600.0],["2018-02-23",12.58,12.6434,12.4533,12.561,2631500.0],["2018-02-26",12.542,12.542,12.3773,12.485,2092200.0],["2018-02-27",12.523,12.5674,12.2885,12.3329,1665000.0],["2018-02-28",12.3139,12.4945,12.2378,12.3899,2408600.0],["2018-03-01",12.3899,12.4913,12.2568,12.3519,2674800.0],["2018-03-02",12.3519,12.3709,12.1421,12.2949,1471400.0],["2018-03-05",12.2695,12.3677,12.2245,12.3392,1797100.0],["2018-03-06",12.4216,12.4913,12.3582,12.4279,2350600.0],["2018-03-07",12.3836,12.4755,12.2885,12.4279,1433500.0],["2018-03-08",12.4153,12.4533,12.1681,12.2251,2447900.0],["2018-03-09",12.1428,12.4533,12.0921,12.4216,2827700.0],["2018-03-12",12.4216,12.4596,12.1681,12.2885,3098800.0],["2018-03-13",12.2949,12.4723,12.2949,12.4216,2115800.0],["2018-03-14",12.4406,12.5167,12.4153,12.4406,2741500.0],["2018-03-15",12.4533,12.5167,12.1681,12.3075,3091200.0],["2018-03-16",12.1998,12.3773,12.1808,12.3075,19539200.0],["2018-03-19",12.3139,12.317,12.1364,12.1871,2324000.0],["2018-03-20",12.2568,12.2568,11.94,12.0604,4471100.0],["2018-03-21",12.035,12.0794,11.8956,12.0223,1937400.0],["2018-03-22",11.9463,12.0414,11.8893,11.9146,1527200.0],["2018-03-23",11.9463,11.997,11.5787,11.7055,2140000.0],["2018-03-26",11.8322,11.997,11.7308,11.8259,2106900.0],["2018-03-27",11.8829,11.8829,11.6167,11.7118,1420000.0],["2018-03-28",11.7438,11.7885,11.6095,11.6798,4879900.0],["2018-03-29",11.5776,11.7693,11.4145,11.7118,6687600.0],["2018-04-02",11.731,11.7566,11.5967,11.6926,5131100.0],["2018-04-03",11.7182,11.731,11.5967,11.6798,1757600.0],["2018-04-04",11.6095,11.7246,11.5072,11.5903,3282400.0],["2018-04-05",11.6159,11.6926,11.5392,11.6223,3853800.0],["2018-04-06",11.6159,11.7246,11.5584,11.6862,2187100.0],["2018-04-09",11.6926,11.7278,11.5712,11.5967,2919500.0],["2018-04-10",11.6926,11.7182,11.5136,11.6095,1523700.0],["2018-04-11",11.5392,11.6447,11.4944,11.6159,1926700.0],["2018-04-12",11.6159,11.7118,11.4497,11.6159,896800.0],["2018-04-13",11.6351,11.6639,11.5264,11.6351,1426600.0],["2018-04-16",11.6351,11.7438,11.5967,11.6543,2935700.0],["2018-04-17",11.6798,11.7757,11.6607,11.6798,1570000.0],["2018-04-18",11.6926,11.7693,11.6607,11.7502,1460400.0],["2018-04-19",11.7502,11.7566,11.6351,11.6543,1343600.0],["2018-04-20",11.6671,11.7246,11.5488,11.6223,1074800.0],["2018-04-23",11.6607,11.6607,11.2387,11.5648,931100.0],["2018-04-24",11.5584,11.6543,11.4753,11.5328,1068500.0],["2018-04-25",11.4753,11.6031,11.4753,11.5328,1006700.0],["2018-04-26",11.5264,11.5776,11.4944,11.5136,1440300.0],["2018-04-27",11.4944,11.5648,11.3922,11.5392,1188900.0],["2018-04-30",11.5456,11.6351,11.5008,11.6223,1640800.0],["2018-05-01",11.5712,11.6607,11.4433,11.6415,3781900.0],["2018-05-02",11.5839,11.6095,11.3985,11.4241,3561000.0],["2018-05-03",11.3986,11.5392,11.3922,11.4113,2176800.0],["2018-05-04",11.4113,11.699,11.373,11.52,2616400.0],["2018-05-07",11.5072,11.6798,11.4944,11.6095,3572200.0],["2018-05-08",11.5967,11.8908,11.5903,11.7693,3328100.0],["2018-05-09",11.9867,12.4278,11.9867,12.0762,4145400.0],["2018-05-10",12.1465,12.2616,12.1337,12.2232,2574200.0],["2018-05-11",12.1977,12.2104,12.0538,12.1465,1535400.0],["2018-05-14",12.2105,12.3479,12.1977,12.3383,3418500.0],["2018-05-15",12.3255,12.479,12.3063,12.3703,5147500.0],["2018-05-16",12.3447,12.6452,12.3447,12.5621,3603900.0],["2018-05-17",12.6516,12.8178,12.5908,12.594,3875400.0],["2018-05-18",12.6324,12.6516,12.4342,12.5045,2095400.0],["2018-05-21",12.5557,12.7538,12.5301,12.6324,3213100.0],["2018-05-22",12.6707,12.7091,12.5685,12.626,3009900.0],["2018-05-23",12.6132,12.7347,12.6004,12.7219,1862500.0],["2018-05-24",12.7347,12.7494,12.6324,12.6899,1574500.0],["2018-05-25",12.6899,12.773,12.6324,12.6963,1921300.0],["2018-05-29",12.7091,12.7922,12.658,12.7475,2400300.0],["2018-05-30",12.805,12.8178,12.6963,12.7538,5212400.0],["2018-05-31",12.7091,12.7986,12.3511,12.3831,12951500.0],["2018-06-01",12.5685,12.7475,12.4502,12.7091,3060900.0],["2018-06-04",12.8945,13.0927,12.7858,13.0224,7235800.0],["2018-06-05",13.0287,13.0991,12.7634,12.8561,4659500.0],["2018-06-06",12.8306,12.9392,12.7411,12.773,2291800.0],["2018-06-07",12.8306,12.8945,12.7283,12.7922,4128300.0],["2018-06-08",12.8178,13.3484,12.773,13.0671,6319600.0],["2018-06-11",13.1055,13.2013,13.0479,13.1246,3007800.0],["2018-06-12",13.0991,13.2109,13.0415,13.1694,3311800.0],["2018-06-13",13.1758,13.2461,13.1182,13.1694,5153400.0],["2018-06-14",13.2013,13.2621,13.0863,13.1246,5072000.0],["2018-06-15",13.1055,13.2717,13.0799,13.1182,8947200.0],["2018-06-18",13.0607,13.2653,13.0607,13.1694,5838900.0],["2018-06-19",13.1055,13.3292,13.1055,13.2014,5068100.0],["2018-06-20",13.2141,13.4379,13.1694,13.3867,5324700.0],["2018-06-21",13.4123,13.4251,13.3292,13.4059,2542700.0],["2018-06-22",13.4826,13.4826,13.3228,13.4123,2493700.0],["2018-06-25",13.3931,13.3931,13.2269,13.3228,2902900.0],["2018-06-26",13.2781,13.3548,13.2269,13.2909,4620800.0],["2018-06-27",13.2734,13.364,13.1957,13.2604,4161100.0],["2018-06-28",13.2928,13.3252,13.1309,13.2539,2350000.0],["2018-06-29",13.2798,13.4482,13.0727,13.364,1727000.0],["2018-07-02",13.3187,13.4352,13.2539,13.4029,1466900.0],["2018-07-03",13.5259,13.5647,13.3899,13.5065,1087900.0],["2018-07-05",13.5777,13.5971,13.4741,13.5906,1705700.0],["2018-07-06",13.6101,13.6748,13.5291,13.6619,3062500.0],["2018-07-09",13.6813,13.7396,13.6424,13.6683,1757800.0],["2018-07-10",13.7137,13.7396,13.6165,13.6878,1695900.0],["2018-07-11",13.623,13.6942,13.4741,13.5712,1349300.0],["2018-07-12",13.5453,13.6554,13.5065,13.5583,912700.0],["2018-07-13",13.5906,13.7169,13.5906,13.7072,1259200.0],["2018-07-16",13.7137,13.7331,13.6165,13.7072,896100.0],["2018-07-17",13.7072,13.759,13.5647,13.5647,1460000.0],["2018-07-18",13.5518,13.6165,13.377,13.4288,2624800.0],["2018-07-19",13.4352,13.5259,13.3122,13.4482,3539800.0],["2018-07-20",13.5129,13.5324,13.3381,13.4223,1076100.0],["2018-07-23",13.4547,13.4741,13.2798,13.3381,1302800.0],["2018-07-24",13.377,13.4029,13.2604,13.2604,1147200.0],["2018-07-25",13.2734,13.3705,13.2151,13.3122,1300300.0],["2018-07-26",13.2798,13.4352,13.2539,13.2734,804900.0],["2018-07-27",13.2539,13.3284,13.105,13.1568,746900.0],["2018-07-30",13.1698,13.3025,13.1115,13.2151,706400.0],["2018-07-31",13.5518,13.5518,13.1471,13.1762,2481200.0],["2018-08-01",13.1374,13.2345,12.9173,12.9496,2346500.0],["2018-08-02",12.9237,12.9691,12.6777,12.723,4717200.0],["2018-08-03",12.7878,12.9496,12.4964,12.6518,2626800.0],["2018-08-06",12.6583,12.8331,12.6421,12.7878,2844800.0],["2018-08-07",12.7813,12.9043,12.7165,12.859,2521400.0],["2018-08-08",12.9043,13.1633,12.8201,13.1244,2219900.0],["2018-08-09",13.0921,13.1698,12.9432,13.0273,767800.0],["2018-08-10",12.9043,13.0662,12.8978,13.0468,908300.0],["2018-08-13",13.0727,13.118,12.9367,13.0014,1302200.0],["2018-08-14",13.1309,13.2863,12.9885,13.0144,1853000.0],["2018-08-15",13.0014,13.2151,12.995,13.2151,1237100.0],["2018-08-16",13.2669,13.4158,13.1568,13.3834,2095200.0],["2018-08-17",13.3834,13.5259,13.3575,13.3834,1596900.0],["2018-08-20",13.3446,13.4773,13.1439,13.2475,1299600.0],["2018-08-21",13.2151,13.4676,13.1892,13.3834,1275800.0],["2018-08-22",13.377,13.4093,13.2798,13.2928,1291200.0],["2018-08-23",13.2798,13.4352,13.2734,13.3964,1076300.0],["2018-08-24",13.4093,13.4806,13.3575,13.4029,956400.0],["2018-08-27",13.4288,13.4806,13.4029,13.4741,2284500.0],["2018-08-28",13.5065,13.5906,13.445,13.5518,2949700.0],["2018-08-29",13.5971,13.6036,13.5,13.5324,1395000.0],["2018-08-30",13.5,13.5259,13.3575,13.364,1074700.0],["2018-08-31",13.364,13.5518,13.364,13.5388,1248200.0],["2018-09-04",13.5,13.6003,13.4352,13.5518,1364300.0],["2018-09-05",13.5388,13.5874,13.4191,13.5324,1161200.0],["2018-09-06",13.5259,13.5984,13.4676,13.4741,2385800.0],["2018-09-07",13.4676,13.5129,13.4255,13.4935,2018700.0],["2018-09-10",13.5647,13.6489,13.5518,13.6036,4019600.0],["2018-09-11",13.5971,13.6295,13.4806,13.5777,2564300.0],["2018-09-12",13.5583,13.7137,13.5324,13.5777,2363000.0],["2018-09-13",13.6295,13.7137,13.6133,13.6683,3210800.0],["2018-09-14",13.7007,13.8237,13.6101,13.7719,4007300.0],["2018-09-17",13.8173,14.0892,13.7849,13.9338,4252900.0],["2018-09-18",13.9532,14.0827,13.9403,13.9856,3466100.0],["2018-09-19",13.9856,14.1216,13.8885,13.9144,6841400.0],["2018-09-20",13.9662,13.9856,13.8302,13.8691,5194800.0],["2018-09-21",13.9208,13.9467,13.8043,13.8755,14810800.0],["2018-09-24",13.9273,13.9565,13.6489,13.7719,4303500.0],["2018-09-25",13.8108,13.9014,13.759,13.7914,3734300.0],["2018-09-26",13.7849,13.9144,13.6295,13.6554,3667700.0],["2018-09-27",13.8444,13.9757,13.7132,13.8838,2877600.0],["2018-09-28",13.8707,14.2055,13.8543,14.1924,3287500.0],["2018-10-01",14.2121,14.258,13.9363,13.9429,3308500.0],["2018-10-02",13.9298,14.1989,13.874,14.1267,1614300.0],["2018-10-03",14.1464,14.2317,13.9659,13.9823,2753400.0],["2018-10-04",13.956,13.9823,13.8313,13.9101,1550500.0],["2018-10-05",13.9429,13.9823,13.7197,13.7657,3745700.0],["2018-10-08",13.8182,14.0742,13.7328,14.0282,2011400.0],["2018-10-09",13.9954,14.1891,13.9363,14.1136,1735800.0],["2018-10-10",14.1267,14.1267,13.9232,13.9232,2459800.0],["2018-10-11",13.8904,13.8904,13.5097,13.5425,1937800.0],["2018-10-12",13.6278,13.6803,13.4112,13.549,1531700.0],["2018-10-15",13.6672,13.7722,13.5851,13.7066,1158700.0],["2018-10-16",13.7525,13.956,13.6869,13.8444,1832200.0],["2018-10-17",13.8576,14.212,13.828,14.0808,6290700.0],["2018-10-18",14.0873,14.1792,14.0315,14.1136,2718800.0],["2018-10-19",14.1398,14.212,14.0414,14.2055,2297300.0],["2018-10-22",14.2317,14.2449,13.9232,13.956,2528800.0],["2018-10-23",13.8904,14.0545,13.7066,14.0151,2685400.0],["2018-10-24",14.1464,14.2514,14.0545,14.1267,4563100.0],["2018-10-25",14.153,14.5074,14.0873,14.4287,3910900.0],["2018-10-26",14.4221,14.4943,14.0873,14.3105,3805000.0],["2018-10-29",14.3959,14.5403,14.1333,14.1464,3929400.0],["2018-10-30",14.2121,14.3302,14.0479,14.1201,6683500.0],["2018-10-31",14.1792,14.3827,14.0742,14.1727,3532500.0],["2018-11-01",14.1595,14.3565,14.1464,14.3236,3529800.0],["2018-11-02",14.3302,14.6519,13.9166,14.0676,2462900.0],["2018-11-05",14.0479,14.3039,14.0085,14.1267,3274000.0],["2018-11-06",14.1398,14.3565,14.0939,14.3105,3870800.0],["2018-11-07",14.3827,14.5403,14.3236,14.5271,3289300.0],["2018-11-08",14.5468,14.5665,14.2317,14.2777,2361600.0],["2018-11-09",14.2317,14.3499,14.2055,14.2449,2622900.0],["2018-11-12",14.2186,14.304,14.0906,14.1201,1598300.0],["2018-11-13",14.1398,14.1792,13.9823,14.0939,1465600.0],["2018-11-14",13.8576,14.2383,13.8247,14.0742,8609200.0],["2018-11-15",13.956,14.0381,13.8149,13.8707,23564000.0],["2018-11-16",13.8641,14.0611,13.7919,13.9823,6878900.0],["2018-11-19",14.0086,14.1267,14.0086,14.0611,10284500.0],["2018-11-20",14.0348,14.1136,13.9363,13.9363,7044500.0],["2018-11-21",13.9495,14.1333,13.9495,14.0611,12763200.0],["2018-11-23",14.0217,14.2449,14.002,14.212,18510000.0],["2018-11-26",14.5994,14.6847,14.1267,14.363,9646500.0],["2018-11-27",14.4418,14.56,14.3794,14.4943,12283800.0],["2018-11-28",14.4812,14.5994,14.3696,14.4681,7478400.0],["2018-11-29",14.4878,14.5994,14.4221,14.4878,6533900.0],["2018-11-30",14.5468,14.6059,14.2908,14.2908,11600700.0],["2018-12-03",14.3499,14.4287,14.2317,14.2843,5666400.0],["2018-12-04",14.3236,14.3565,14.0545,14.0545,2735300.0],["2018-12-06",13.9889,14.3696,13.8871,14.3696,5475700.0],["2018-12-07",14.4484,14.4878,14.0611,14.1333,4183900.0],["2018-12-10",14.0939,14.1333,13.5884,13.7328,8461100.0],["2018-12-11",13.8182,13.9626,13.6869,13.746,8339400.0],["2018-12-12",13.8379,13.851,13.5392,13.5556,2831200.0],["2018-12-13",13.549,13.7263,13.5031,13.5622,3947800.0],["2018-12-14",13.4768,13.6475,13.4506,13.549,2500000.0],["2018-12-17",13.5556,13.6442,12.9451,12.9582,4673200.0],["2018-12-18",12.9976,13.0895,12.8729,12.9976,3454600.0],["2018-12-19",13.0239,13.1092,12.8269,12.8663,3506500.0],["2018-12-20",12.8663,12.9648,12.374,12.5381,5236100.0],["2018-12-21",12.525,12.6235,12.2033,12.2427,6262900.0],["2018-12-24",12.1442,12.223,11.7668,11.8292,1384100.0],["2018-12-26",11.8817,12.2099,11.7438,12.2033,5455900.0],["2018-12-27",12.102,12.2353,11.7619,12.2353,4592000.0],["2018-12-28",12.2753,12.4087,12.1553,12.382,3207300.0],["2018-12-31",12.3754,12.522,12.2553,12.522,3522000.0],["2019-01-02",12.4087,12.4354,12.222,12.322,3745600.0],["2019-01-03",12.3287,12.6721,12.3153,12.5154,6180600.0],["2019-01-04",12.6154,12.7921,12.5987,12.6554,4943600.0],["2019-01-07",12.7287,12.8288,12.6287,12.6887,3441000.0],["2019-01-08",12.8354,13.1088,12.8188,13.0755,4063500.0],["2019-01-09",13.1288,13.2722,13.0488,13.2488,2874200.0],["2019-01-10",13.2822,13.4889,13.2788,13.3822,4687400.0],["2019-01-11",13.3889,13.5956,13.3689,13.5355,2794300.0],["2019-01-14",13.4755,13.6689,13.4555,13.6356,2933900.0],["2019-01-15",13.6222,13.7622,13.6089,13.7222,2544500.0],["2019-01-16",13.8689,13.989,13.7956,13.9156,2642100.0],["2019-01-17",13.9289,14.0156,13.9089,13.9956,2603100.0],["2019-01-18",14.0356,14.0756,13.9056,14.0756,2973100.0],["2019-01-22",14.0823,14.089,13.9089,13.9756,1769900.0],["2019-01-23",13.9756,14.1156,13.9389,14.0156,4114100.0],["2019-01-24",14.0423,14.2023,14.0023,14.089,3783600.0],["2019-01-25",14.1756,14.3357,14.149,14.3023,3546100.0],["2019-01-28",14.2757,14.4024,14.2023,14.309,3720100.0],["2019-01-29",14.3757,14.409,14.2557,14.3423,4460500.0],["2019-01-30",14.3423,14.3924,14.2357,14.2623,5763600.0],["2019-01-31",14.2223,14.389,14.2023,14.3557,4443500.0],["2019-02-01",14.3757,14.5024,14.2423,14.429,3684100.0],["2019-02-04",14.389,14.409,14.3223,14.349,3028000.0],["2019-02-05",14.3357,14.3757,14.2357,14.349,5649700.0],["2019-02-06",14.369,14.3723,14.2157,14.309,4181200.0],["2019-02-07",14.309,14.3757,14.2423,14.309,3786100.0],["2019-02-08",14.3023,14.4757,14.3023,14.4624,6124200.0],["2019-02-11",14.489,14.5024,14.4023,14.4757,3809300.0],["2019-02-12",14.5157,14.5357,14.3357,14.3757,3118600.0],["2019-02-13",14.3757,14.4424,14.3157,14.3823,3851900.0],["2019-02-14",14.369,14.449,14.2223,14.4424,3006300.0],["2019-02-15",14.3757,14.4757,14.189,14.2557,3451200.0],["2019-02-19",14.2357,14.3257,14.169,14.2157,3014600.0],["2019-02-20",14.2023,14.349,14.1823,14.329,2095100.0],["2019-02-21",14.3223,14.4624,14.2423,14.4424,2342300.0],["2019-02-22",14.4357,14.5424,14.2623,14.3157,2241200.0],["2019-02-25",14.289,14.379,14.2023,14.2423,2692400.0],["2019-02-26",14.2757,14.289,14.1756,14.1756,1241600.0],["2019-02-27",14.1223,14.209,14.069,14.1556,2101400.0],["2019-02-28",14.169,14.2423,14.0556,14.209,5454600.0],["2019-03-01",14.209,14.2223,13.9389,14.0423,2898100.0],["2019-03-04",14.069,14.2157,14.0023,14.209,2229000.0],["2019-03-05",14.1756,14.2823,14.0323,14.069,1810500.0],["2019-03-06",14.029,14.0956,13.9423,14.0223,1597600.0],["2019-03-07",14.0423,14.119,13.9256,13.9623,1822100.0],["2019-03-08",13.9289,14.1957,13.9023,14.109,2577400.0],["2019-03-11",14.1756,14.349,14.1756,14.3157,2336700.0],["2019-03-12",14.3357,14.3823,14.2357,14.309,2542300.0],["2019-03-13",14.3557,14.4357,14.169,14.3223,7793100.0],["2019-03-14",14.3423,14.369,14.249,14.2823,2799200.0],["2019-03-15",14.3023,14.4024,14.299,14.3623,4205200.0],["2019-03-18",14.3423,14.4157,14.2423,14.3223,3146500.0],["2019-03-19",14.329,14.3624,14.2157,14.2623,2306700.0],["2019-03-20",14.249,14.449,14.149,14.3023,2309400.0],["2019-03-21",14.2957,14.5224,14.2357,14.509,2682000.0],["2019-03-22",14.5224,14.6291,14.467,14.6024,3254400.0],["2019-03-25",14.6024,14.6357,14.489,14.6091,2251900.0],["2019-03-26",14.6424,14.7291,14.5957,14.7291,2781300.0],["2019-03-27",14.7357,14.7624,14.549,14.6424,2918600.0],["2019-03-28",14.6478,14.7762,14.6208,14.7289,2279200.0],["2019-03-29",14.7897,14.8235,14.685,14.7829,2699500.0],["2019-04-01",14.7897,14.8471,14.5904,14.7221,2262700.0],["2019-04-02",14.7424,14.7762,14.5667,14.7221,1469900.0],["2019-04-03",14.7356,14.8775,14.6546,14.81,2709100.0],["2019-04-04",14.8437,14.8437,14.7221,14.8167,2486800.0],["2019-04-05",14.8235,14.9924,14.8235,14.9451,2964900.0],["2019-04-08",14.9721,14.9721,14.8505,14.9181,2966300.0],["2019-04-09",14.9181,15.0025,14.8843,14.8843,2777300.0],["2019-04-10",14.9045,15.0329,14.9045,15.0262,4264600.0],["2019-04-11",15.0262,15.087,14.9147,14.9856,2220300.0],["2019-04-12",14.9924,15.0329,14.9248,14.9653,2532600.0],["2019-04-15",14.9789,15.0329,14.8978,15.0329,1737400.0],["2019-04-16",15.0329,15.0397,14.8167,14.864,2313400.0],["2019-04-17",14.8978,14.8978,14.6545,14.7694,2365900.0],["2019-04-18",14.837,14.8505,14.7086,14.7964,2017500.0],["2019-04-22",14.7762,14.7964,14.5363,14.6951,1842700.0],["2019-04-23",14.7424,14.9721,14.7221,14.9518,2235600.0],["2019-04-24",15.0329,15.1951,14.9991,15.1883,5065100.0],["2019-04-25",15.1951,15.2694,15.1072,15.2626,4864200.0],["2019-04-26",15.2153,15.3842,15.2086,15.3707,4051700.0],["2019-04-29",15.3978,15.4113,15.2255,15.2694,2149400.0],["2019-04-30",15.2288,15.4383,15.1748,15.4045,3067800.0],["2019-05-01",15.4383,15.5329,15.3133,15.4248,4501700.0],["2019-05-02",15.3707,15.5498,15.1478,15.4248,4473600.0],["2019-05-03",15.4788,15.5329,15.2964,15.445,2106100.0],["2019-05-06",15.3775,15.4079,15.2559,15.3707,2287800.0],["2019-05-07",15.3572,15.3707,15.0262,15.1343,2000700.0],["2019-05-08",15.087,15.1883,14.9586,15.0126,2399900.0],["2019-05-09",14.9924,15.0126,14.7154,14.9113,3803200.0],["2019-05-10",14.9045,15.1478,14.8032,15.1478,2801800.0],["2019-05-13",15.0329,15.1917,14.9383,15.168,2267900.0],["2019-05-14",15.168,15.168,14.8302,15.0397,5739400.0],["2019-05-15",15.0397,15.114,14.9586,15.0667,1504400.0],["2019-05-16",15.0802,15.3369,15.0329,15.2964,2396800.0],["2019-05-17",15.1951,15.293,15.0734,15.2896,2404000.0],["2019-05-20",15.2896,15.2896,15.0194,15.0667,1996900.0],["2019-05-21",15.0667,15.1478,15.0397,15.114,1375500.0],["2019-05-22",15.0532,15.1883,15.0329,15.1883,809200.0],["2019-05-23",15.1478,15.2694,15.0802,15.2694,3885100.0],["2019-05-24",15.3167,15.445,15.293,15.3842,3319400.0],["2019-05-28",15.4586,15.4856,15.2491,15.2491,3643200.0],["2019-05-29",15.2356,15.2559,15.0329,15.1207,1600700.0],["2019-05-30",15.1207,15.2424,15.0532,15.1072,2815900.0],["2019-05-31",14.9924,15.1343,14.9045,14.9856,3664900.0],["2019-06-03",15.0194,15.1106,14.864,14.9316,2594200.0],["2019-06-04",14.9653,14.9721,14.6208,14.7627,2530600.0],["2019-06-05",14.8099,15.1275,14.7897,15.1207,1854100.0],["2019-06-06",15.1478,15.2491,14.9991,15.2018,2160400.0],["2019-06-07",15.2491,15.266,14.9653,14.9653,2075700.0],["2019-06-10",15.0059,15.0734,14.9113,15.0599,1760600.0],["2019-06-11",15.168,15.2626,15.0599,15.1275,1827200.0],["2019-06-12",15.168,15.2288,15.0126,15.1545,1497200.0],["2019-06-13",15.1343,15.2288,15.0734,15.2288,1630300.0],["2019-06-14",15.1883,15.3707,15.1883,15.3572,1132000.0],["2019-06-17",15.3707,15.4822,15.3606,15.4045,3418200.0],["2019-06-18",15.4248,15.5396,15.3302,15.3707,3773500.0],["2019-06-19",15.3302,15.5734,15.3268,15.4586,3251500.0],["2019-06-20",15.5261,15.7221,15.4518,15.5464,3883900.0],["2019-06-21",15.5667,15.5667,15.3505,15.3978,3838500.0],["2019-06-24",15.0802,15.1951,14.9653,15.0532,8832300.0],["2019-06-25",15.0667,15.1207,14.6613,14.7289,6605000.0],["2019-06-26",14.8302,14.9789,14.5802,14.5802,36192700.0],["2019-06-27",14.6542,14.9281,14.6542,14.8665,12567300.0],["2019-06-28",14.8802,15.0993,14.8528,15.0924,13201500.0],["2019-07-01",15.2773,15.2773,14.8802,15.2636,9347600.0],["2019-07-02",15.2636,15.4383,15.2431,15.4006,6241700.0],["2019-07-03",15.428,15.5718,15.3664,15.5718,4560000.0],["2019-07-05",15.4965,15.4965,15.1541,15.2842,3867500.0],["2019-07-08",15.2431,15.3116,15.0719,15.1678,7738200.0],["2019-07-09",15.1952,15.2568,14.9897,15.2294,5444200.0],["2019-07-10",15.3047,15.3937,15.1438,15.2773,4696800.0],["2019-07-11",15.291,15.3801,15.0788,15.1198,7774700.0],["2019-07-12",15.113,15.2773,15.0582,15.2499,7009100.0],["2019-07-15",15.2773,15.4143,15.2431,15.4006,9295300.0],["2019-07-16",15.339,15.4074,15.137,15.2225,6852300.0],["2019-07-17",15.2568,15.3047,14.9623,14.9897,7780000.0],["2019-07-18",14.9486,15.0787,14.8699,15.0582,6039100.0],["2019-07-19",15.0582,15.0856,14.7603,14.8185,5574500.0],["2019-07-22",14.7774,14.8733,14.7432,14.7706,3715500.0],["2019-07-23",14.7911,14.8117,14.5001,14.6953,7584000.0],["2019-07-24",14.6473,14.7227,14.5172,14.6884,3808700.0],["2019-07-25",14.6473,14.7295,14.5652,14.572,5203400.0],["2019-07-26",14.6131,14.6679,14.5446,14.6336,4914700.0],["2019-07-29",14.661,14.6884,14.5344,14.5652,4350700.0],["2019-07-30",14.4761,14.798,14.3666,14.7158,8510600.0],["2019-07-31",14.7432,14.7843,14.5035,14.6131,4356700.0],["2019-08-01",14.6473,14.8185,14.3392,14.3597,6887900.0],["2019-08-02",14.3666,14.5515,14.1954,14.5378,3537700.0],["2019-08-05",14.4145,14.4214,14.1509,14.2776,3696200.0],["2019-08-06",14.3529,14.4488,14.1885,14.2844,2851100.0],["2019-08-07",14.2365,14.4351,14.0379,14.3666,6495900.0],["2019-08-08",14.4282,14.5104,14.3118,14.5104,2871200.0],["2019-08-09",14.5309,14.5583,14.3255,14.4967,2420300.0],["2019-08-12",14.5378,14.5857,14.4282,14.5241,3816900.0],["2019-08-13",14.4145,14.6884,14.4145,14.5583,2192600.0],["2019-08-14",14.6131,14.6268,14.1475,14.1475,7969000.0],["2019-08-15",14.1611,14.3666,14.0379,14.0858,2642900.0],["2019-08-16",14.1064,14.2878,14.0201,14.1954,2803300.0],["2019-08-19",14.2913,14.483,14.2433,14.4556,3418700.0],["2019-08-20",14.4761,14.4761,14.1954,14.1954,3828900.0],["2019-08-21",14.2913,14.3905,14.2296,14.3529,1804000.0],["2019-08-22",14.394,14.5789,14.394,14.5652,1667600.0],["2019-08-23",14.5309,14.6131,14.3323,14.3803,2384600.0],["2019-08-26",14.6747,14.8528,14.6542,14.8459,4779800.0],["2019-08-27",14.9555,15.0377,14.9076,14.9144,3916500.0],["2019-08-28",14.9213,15.0103,14.9076,14.9281,1828100.0],["2019-08-29",15.0034,15.1335,14.9836,15.1198,2309900.0],["2019-08-30",15.1952,15.2089,15.1301,15.1746,2782700.0],["2019-09-03",15.1198,15.1952,15.0856,15.1746,3520200.0],["2019-09-04",15.2431,15.2636,15.1507,15.1883,3884100.0],["2019-09-05",15.2157,15.339,15.1335,15.1952,3680700.0],["2019-09-06",15.1952,15.291,15.1952,15.2773,2556900.0],["2019-09-09",15.2568,15.3184,14.9213,15.0308,3518100.0],["2019-09-10",14.9897,15.0377,14.7994,14.9212,2968000.0],["2019-09-11",14.9076,15.0787,14.8802,15.0377,2047200.0],["2019-09-12",15.0993,15.1815,15.024,15.0651,1826800.0],["2019-09-13",15.1267,15.1952,14.8528,14.9007,1713600.0],["2019-09-16",14.887,15.1794,14.8802,15.1335,2159300.0],["2019-09-17",15.1746,15.3424,15.1404,15.2979,5012800.0],["2019-09-18",15.339,15.4348,15.2773,15.38,4562500.0],["2019-09-19",15.4485,15.5923,15.38,15.5581,5569000.0],["2019-09-20",15.5649,15.7156,15.517,15.7087,10972400.0],["2019-09-23",15.7498,15.7498,15.5375,15.695,4173000.0],["2019-09-24",15.6882,15.7635,15.6574,15.7361,4780600.0],["2019-09-25",15.695,15.7909,15.4965,15.7772,4143400.0],["2019-09-26",15.8105,15.8591,15.5261,15.6093,4232400.0],["2019-09-27",15.651,15.6995,15.4928,15.6163,3338100.0],["2019-09-30",15.6232,15.7689,15.5885,15.7134,3291500.0],["2019-10-01",15.6995,15.7897,15.6059,15.6718,1883900.0],["2019-10-02",15.6579,15.7203,15.5816,15.6856,3571700.0],["2019-10-03",15.6856,15.8521,15.5191,15.8521,2796400.0],["2019-10-04",15.8521,15.9285,15.7654,15.9215,2730900.0],["2019-10-07",15.9215,16.0048,15.7758,15.984,7656900.0],["2019-10-08",15.9493,15.9978,15.7758,15.9978,6248700.0],["2019-10-09",16.0395,16.0741,15.9111,15.9423,2531500.0],["2019-10-10",15.9285,16.0048,15.8626,15.9978,3047500.0],["2019-10-11",16.0533,16.0707,15.873,15.9215,4317100.0],["2019-10-14",15.9007,15.9562,15.7516,15.9493,3770400.0],["2019-10-15",15.9493,16.0533,15.9111,16.0395,4427500.0],["2019-10-16",16.0741,16.2469,15.984,15.9978,6538300.0],["2019-10-17",15.9909,16.1123,15.9805,16.0533,3733600.0],["2019-10-18",16.0464,16.1366,16.0117,16.0533,3519600.0],["2019-10-21",16.0533,16.31,16.029,16.2961,4738400.0],["2019-10-22",16.3031,16.4071,16.2372,16.3725,4289300.0],["2019-10-23",16.3378,16.5112,16.2823,16.4071,6001700.0],["2019-10-24",16.4141,16.4835,16.31,16.4488,3188100.0],["2019-10-25",16.4141,16.5494,16.3274,16.4141,4084900.0],["2019-10-28",16.4418,16.5251,16.3482,16.4904,5525800.0],["2019-10-29",16.4973,16.6187,16.4626,16.4696,4568100.0],["2019-10-30",16.5043,16.643,16.4557,16.643,4283400.0],["2019-10-31",16.643,16.6569,16.3308,16.3378,5844600.0],["2019-11-01",16.5043,17.0662,16.4696,17.0176,9226600.0],["2019-11-04",17.0662,17.1564,16.9413,17.0523,4112200.0],["2019-11-05",16.9968,17.0315,16.5043,16.6916,4890000.0],["2019-11-06",16.7332,16.8789,16.6742,16.7748,4463500.0],["2019-11-07",16.754,16.7679,16.6257,16.643,5217600.0],["2019-11-08",16.5806,16.8997,16.5459,16.8442,3763400.0],["2019-11-11",16.8928,17.2049,16.865,17.0523,5104300.0],["2019-11-12",17.1009,17.1703,16.8373,16.9136,3429600.0],["2019-11-13",16.865,17.0801,16.8442,16.8928,3602300.0],["2019-11-14",16.9275,17.0662,16.8997,17.0593,4063300.0],["2019-11-15",17.0523,17.094,16.9725,17.094,2400100.0],["2019-11-18",17.1078,17.1723,16.9829,17.0384,2782600.0],["2019-11-19",16.9968,17.0211,16.8373,16.9829,6405200.0],["2019-11-20",16.9344,17.1495,16.9344,17.1356,5815400.0],["2019-11-21",17.1495,17.1633,16.8685,16.8928,3966500.0],["2019-11-22",16.9344,17.0176,16.761,16.872,3494100.0],["2019-11-25",16.9413,17.1703,16.8789,16.9829,5429000.0],["2019-11-26",16.9968,17.087,16.9379,17.0662,22601900.0],["2019-11-27",17.0246,17.2709,17.0038,17.2674,2503400.0],["2019-11-29",17.2119,17.3021,17.1356,17.1564,1070600.0],["2019-12-02",17.1148,17.1495,16.872,16.976,4423800.0],["2019-12-03",16.8997,17.1564,16.8928,17.1078,3248800.0],["2019-12-04",17.0454,17.2258,16.9829,16.9829,3653100.0],["2019-12-05",17.0107,17.1876,16.9968,17.1356,5776500.0],["2019-12-06",17.1633,17.3229,17.0731,17.3021,3393100.0],["2019-12-09",17.3021,17.3506,17.2327,17.2882,2690500.0],["2019-12-10",17.2605,17.3576,17.1807,17.2743,5947600.0],["2019-12-11",17.2743,17.3784,17.0523,17.1286,2700300.0],["2019-12-12",17.1911,17.309,16.9864,17.1009,2824200.0],["2019-12-13",17.087,17.1772,16.8373,16.8789,6139600.0],["2019-12-16",16.8928,17.1148,16.7471,17.0731,6800300.0],["2019-12-17",17.1009,17.3368,17.0489,17.2396,3242200.0],["2019-12-18",17.2535,17.427,17.198,17.3645,4195200.0],["2019-12-19",17.4131,17.5657,17.3368,17.5657,3944200.0],["2019-12-20",17.7183,17.7183,17.5345,17.5935,3467000.0],["2019-12-23",17.6628,17.6767,17.5137,17.5796,2799300.0],["2019-12-24",17.5518,17.6004,17.4408,17.4825,1061200.0],["2019-12-26",17.5513,17.6495,17.5056,17.5723,1940100.0],["2019-12-27",17.6495,17.7197,17.5758,17.7197,1176000.0],["2019-12-30",17.7057,17.7619,17.6215,17.7478,2036900.0],["2019-12-31",17.7759,17.9374,17.7513,17.9374,1732700.0],["2020-01-02",17.9865,18.0146,17.5758,17.7478,2070400.0],["2020-01-03",17.6636,17.818,17.6004,17.7619,1944000.0],["2020-01-06",17.6987,17.7899,17.5302,17.5793,4170500.0],["2020-01-07",17.5021,17.6074,17.3477,17.5091,3174800.0],["2020-01-08",17.5442,17.6566,17.3687,17.6215,4320000.0],["2020-01-09",17.5864,17.811,17.5688,17.797,3412800.0],["2020-01-10",17.8531,17.8953,17.7549,17.811,4035400.0],["2020-01-13",17.8321,17.8531,17.7127,17.797,4080800.0],["2020-01-14",17.804,17.962,17.7338,17.8812,6286200.0],["2020-01-15",18.0076,18.3516,17.9023,18.2393,6235100.0],["2020-01-16",18.3446,18.4253,18.2884,18.3867,2938400.0],["2020-01-17",18.3867,18.5482,18.3446,18.4429,2536100.0],["2020-01-21",18.4569,18.6535,18.4499,18.5131,3232400.0],["2020-01-22",18.5622,18.7307,18.5552,18.6394,2841200.0],["2020-01-23",18.6394,18.7833,18.5805,18.6816,2861900.0],["2020-01-24",18.7096,18.8571,18.6394,18.7096,2351600.0],["2020-01-27",18.6184,18.6184,18.3972,18.5131,3371700.0],["2020-01-28",18.5482,18.5833,18.4464,18.4709,2001000.0],["2020-01-29",18.5341,18.7728,18.4639,18.7658,1930900.0],["2020-01-30",18.6745,19.0466,18.6465,18.836,5231900.0],["2020-01-31",18.822,18.9132,18.678,18.8149,3314000.0],["2020-02-03",18.8009,18.9694,18.7588,18.85,2569800.0],["2020-02-04",18.9343,19.0677,18.9202,18.9764,2528200.0],["2020-02-05",18.9975,19.0747,18.8149,18.9273,7014900.0],["2020-02-06",18.9764,19.173,18.8711,19.0607,4119200.0],["2020-02-07",19.1028,19.1028,18.9624,19.0396,1926400.0],["2020-02-10",19.1238,19.2923,18.9905,19.2923,2392600.0],["2020-02-11",19.2994,19.4468,19.2643,19.4398,3112100.0],["2020-02-12",19.4257,19.5661,19.3022,19.4608,3088500.0],["2020-02-13",19.4117,19.5802,19.3976,19.5802,4303100.0],["2020-02-14",19.6083,19.7346,19.5381,19.7346,4269500.0],["2020-02-18",19.7206,19.7557,19.4854,19.5732,3292200.0],["2020-02-19",19.5661,19.6012,19.2151,19.2853,4052500.0],["2020-02-20",19.3134,19.7697,19.2923,19.7487,4465100.0],["2020-02-21",19.9242,20.1839,19.51,19.7627,4698700.0],["2020-02-24",19.524,19.6153,19.2853,19.3064,4663300.0],["2020-02-25",19.3485,19.4398,18.6816,18.7377,7014300.0],["2020-02-26",18.7377,19.0291,17.9795,18.0006,9770700.0],["2020-02-27",17.7338,17.969,17.0107,17.4108,12384500.0],["2020-02-28",16.9054,17.5934,16.5754,17.5934,10429700.0],["2020-03-02",17.6706,17.7759,16.8913,17.3126,6889900.0],["2020-03-03",17.5653,17.9163,17.2704,17.3547,6748000.0],["2020-03-04",17.5513,18.0111,17.4108,18.0076,4536600.0],["2020-03-05",17.6846,17.7408,17.2002,17.481,5566900.0],["2020-03-06",17.1019,17.2599,16.6561,17.0037,4989500.0],["2020-03-09",16.0769,16.1752,15.1292,15.2134,4455300.0],["2020-03-10",15.6417,16.1682,15.1222,16.1612,3999400.0],["2020-03-11",15.761,15.7821,14.4482,14.4763,4945900.0],["2020-03-12",13.5425,13.7391,11.296,11.3943,11594700.0],["2020-03-13",12.4544,12.8335,11.0924,12.3561,13095400.0],["2020-03-16",10.8186,10.8186,8.1508,8.8177,14389300.0],["2020-03-17",8.9371,9.2285,7.2803,9.1407,13182900.0],["2020-03-18",8.3193,8.5088,6.9152,7.863,12937200.0],["2020-03-19",7.7296,8.9862,6.9152,8.0666,9753600.0],["2020-03-20",8.0736,9.4215,8.0736,8.6422,13213000.0],["2020-03-23",8.544,8.6422,7.9051,8.2421,9180000.0],["2020-03-24",8.8458,9.4285,8.4702,9.2039,7614400.0],["2020-03-25",9.5549,11.5557,9.5549,10.8326,8514500.0],["2020-03-26",11.0994,11.6891,10.8888,11.3381,6193700.0],["2020-03-27",10.7835,11.6189,10.622,11.31,6137500.0],["2020-03-30",11.2299,11.5876,10.2857,11.4731,5639800.0],["2020-03-31",11.4946,12.124,11.2299,11.9023,8263300.0],["2020-04-01",11.2585,11.4588,10.5576,10.7578,5662800.0],["2020-04-02",10.9438,11.0225,10.3072,10.6076,5291200.0],["2020-04-03",10.4932,10.6005,9.5419,9.8566,4043100.0],["2020-04-06",9.9138,10.6362,9.878,10.1999,8544200.0],["2020-04-07",11.1083,11.5661,10.3358,10.3859,8567700.0],["2020-04-08",10.6076,11.5446,10.3072,11.3873,4330600.0],["2020-04-09",11.6948,12.9323,11.6948,12.2742,4932800.0],["2020-04-13",12.1526,12.1526,11.187,11.8594,2984100.0],["2020-04-14",12.0453,12.6462,12.0453,12.1455,9244400.0],["2020-04-15",11.5017,11.7735,11.3372,11.5089,3344300.0],["2020-04-16",11.5089,11.6591,11.1083,11.2657,7078200.0],["2020-04-17",11.9524,12.0146,11.423,11.5089,4253600.0],["2020-04-20",11.2371,11.5375,11.0869,11.2156,3657800.0],["2020-04-21",10.7507,11.2192,10.6577,10.9796,3282500.0],["2020-04-22",11.2728,11.3336,10.8844,11.0869,2969500.0],["2020-04-23",11.1727,11.2621,10.8651,10.9295,3111700.0],["2020-04-24",11.0583,11.4087,10.9152,11.1441,3275500.0],["2020-04-27",11.2156,11.9166,11.1584,11.6662,5262600.0],["2020-04-28",11.9094,12.2885,11.6805,12.0024,7926200.0],["2020-04-29",12.2027,13.1254,12.1598,12.8035,11952600.0],["2020-04-30",12.3386,12.6605,11.9452,12.4602,7032400.0],["2020-05-01",12.2528,12.4316,11.4731,11.8451,5215000.0],["2020-05-04",11.5661,11.7735,11.0869,11.7163,3768100.0],["2020-05-05",11.8665,12.1383,11.6162,11.7521,2666300.0],["2020-05-06",11.888,11.9524,11.3801,11.6233,3148500.0],["2020-05-07",11.9023,12.1455,11.7449,11.8522,4977500.0],["2020-05-08",12.1526,12.31,11.9595,12.2242,3558200.0],["2020-05-11",11.938,12.2528,11.8308,11.9452,3819500.0],["2020-05-12",11.938,12.0239,11.1512,11.28,5403300.0],["2020-05-13",11.1298,11.2263,10.5146,10.6362,5234900.0],["2020-05-14",10.3501,11.119,9.9925,10.8651,10437300.0],["2020-05-15",10.7006,11.0439,10.4646,10.9438,3272200.0],["2020-05-18",11.5947,11.9667,11.4874,11.8164,4346700.0],["2020-05-19",11.7592,12.4602,11.5589,12.3314,3848000.0],["2020-05-20",12.5103,13.2184,12.4745,12.8178,6819800.0],["2020-05-21",12.6819,13.247,12.6819,13.1111,3800900.0],["2020-05-22",13.0682,13.5546,12.9394,13.4687,3208600.0],["2020-05-26",14.2269,14.5274,13.8908,14.184,5704800.0],["2020-05-27",14.3843,14.6919,13.8407,14.3485,4441100.0],["2020-05-28",14.5345,14.6847,13.8478,13.8621,4164300.0],["2020-05-29",13.6833,14.1268,13.4687,14.0338,4860500.0],["2020-06-01",13.9766,14.8278,13.9694,14.7348,3415400.0],["2020-06-02",15.0209,15.0281,14.4916,14.6347,6043900.0],["2020-06-03",14.885,15.8149,14.8421,15.6718,6083800.0],["2020-06-04",15.6647,16.3013,15.375,15.9007,5951200.0],["2020-06-05",16.6589,17.1524,16.1439,16.4443,8179800.0],["2020-06-08",16.8234,16.8806,16.2047,16.3299,7457100.0],["2020-06-09",15.7863,16.1296,15.5788,15.7362,3233000.0],["2020-06-10",15.5431,15.7004,14.6346,15.1282,6402300.0],["2020-06-11",14.2055,14.8635,13.9623,14.6704,4862200.0],["2020-06-12",15.3714,15.9722,15.0352,15.9436,5657100.0],["2020-06-15",15.2927,16.5301,15.164,16.3299,23878600.0],["2020-06-16",16.9736,16.9736,15.6575,16.0008,11722000.0],["2020-06-17",16.3442,16.6804,16.1439,16.3799,15194000.0],["2020-06-18",16.1725,16.3585,16.0473,16.1654,3744600.0],["2020-06-19",16.0366,16.2798,15.7648,16.0795,8661100.0],["2020-06-22",15.915,15.915,15.3571,15.586,7861900.0],["2020-06-23",15.8006,16.0187,15.6289,15.7791,7770400.0],["2020-06-24",15.5288,15.5931,14.699,15.0781,6571900.0],["2020-06-25",14.9208,15.1997,14.792,15.0638,4713800.0],["2020-06-26",14.9994,15.0638,14.1125,14.3271,6022900.0],["2020-06-29",14.5652,14.6887,14.1514,14.5217,7746400.0],["2020-06-30",14.5144,14.7395,14.3982,14.6596,4044000.0],["2020-07-01",14.7685,15.1316,14.6959,15.0299,2514900.0],["2020-07-02",15.422,15.4801,15.0082,15.1461,4136400.0],["2020-07-06",15.5382,15.6035,14.656,14.6814,4423500.0],["2020-07-07",14.4491,14.8557,14.3329,14.5144,2779800.0],["2020-07-08",14.5652,14.7032,14.3801,14.6669,2158800.0],["2020-07-09",14.6669,14.7468,14.2312,14.3692,9129100.0],["2020-07-10",14.3184,14.5943,14.1986,14.4926,4395700.0],["2020-07-13",14.587,14.8484,14.2748,14.3402,2585800.0],["2020-07-14",14.3329,14.4345,14.0279,14.2893,6223800.0],["2020-07-15",14.587,15.3857,14.5725,15.3857,4350400.0],["2020-07-16",15.2405,15.3385,14.6959,15.2913,6878900.0],["2020-07-17",15.3421,15.756,15.226,15.6471,4457800.0],["2020-07-20",15.6544,15.7052,15.1897,15.3421,4622600.0],["2020-07-21",15.393,15.6689,15.3567,15.589,4029100.0],["2020-07-22",15.4728,16.1917,15.4656,16.1626,8973700.0],["2020-07-23",15.9956,16.1336,15.6544,15.6834,5803300.0],["2020-07-24",15.5164,15.6761,15.255,15.2695,2356600.0],["2020-07-27",15.2478,15.2478,14.7722,15.0808,3104500.0],["2020-07-28",14.9718,15.2347,14.8085,15.0372,5260900.0],["2020-07-29",15.1679,15.6616,15.0372,15.5527,3427900.0],["2020-07-30",15.226,15.9303,15.226,15.727,2751700.0],["2020-07-31",15.7488,15.7851,15.3204,15.7633,2477400.0],["2020-08-03",15.756,16.0174,15.5382,15.9738,2474000.0],["2020-08-04",15.9666,16.5111,15.9666,16.4821,5922100.0],["2020-08-05",16.5692,16.6585,16.0682,16.2352,3307600.0],["2020-08-06",16.1917,16.6273,16.1626,16.4821,2552000.0],["2020-08-07",16.3877,16.6927,16.3732,16.6128,1691000.0],["2020-08-10",16.6999,17.0194,16.6709,16.7943,8169200.0],["2020-08-11",16.9468,17.1791,16.8234,16.896,3785700.0],["2020-08-12",17.0412,17.1791,16.9178,16.9468,3023500.0],["2020-08-13",16.9032,17.0666,16.6781,16.7144,5811400.0],["2020-08-14",16.591,16.8669,16.4748,16.6491,3770400.0],["2020-08-17",16.6709,16.8524,16.4531,16.8379,5600800.0],["2020-08-18",16.8379,16.9105,16.5474,16.6854,1828000.0],["2020-08-19",16.6491,16.8234,16.5692,16.7798,3072400.0],["2020-08-20",16.7362,16.9904,16.6418,16.7798,1703300.0],["2020-08-21",16.8088,16.9359,16.09,16.3514,2452900.0],["2020-08-24",16.3587,16.7072,16.2933,16.6927,1318800.0],["2020-08-25",16.7072,16.8088,16.4821,16.6273,1162800.0],["2020-08-26",16.6273,16.6927,16.4313,16.5402,1114400.0],["2020-08-27",16.5692,16.9904,16.5692,16.8016,2983400.0],["2020-08-28",16.8814,16.9468,16.5838,16.6854,7706500.0],["2020-08-31",16.7217,16.7217,16.2134,16.2207,5322100.0],["2020-09-01",16.1045,16.9758,16.0029,16.9686,3213600.0],["2020-09-02",16.925,17.1428,16.4603,17.1283,2995800.0],["2020-09-03",17.1791,17.2372,16.5511,16.6418,3165700.0],["2020-09-04",16.7798,17.1719,16.2134,16.6128,5158300.0],["2020-09-08",16.424,17.1065,16.3376,16.9032,4750500.0],["2020-09-09",17.0194,17.3607,16.9032,17.259,6259300.0],["2020-09-10",17.23,17.7164,17.1937,17.2445,3738600.0],["2020-09-11",17.4696,17.5204,17.2263,17.4696,2787000.0],["2020-09-14",17.5277,18.1085,17.4768,18.0141,3675700.0],["2020-09-15",18.1666,18.7184,18.0795,18.457,8309700.0],["2020-09-16",18.7112,18.9181,18.1811,18.2247,12975700.0],["2020-09-17",18.2537,18.2828,17.5749,17.7673,5312800.0],["2020-09-18",17.6438,17.8108,17.1501,17.2881,13325300.0],["2020-09-21",16.9831,17.0702,16.4894,16.7072,9327700.0],["2020-09-22",16.6781,17.2953,16.6346,16.8887,4956400.0],["2020-09-23",16.8815,17.1138,16.562,16.562,5711800.0],["2020-09-24",16.562,16.9468,16.4494,16.7217,4641700.0],["2020-09-25",16.6491,17.1138,16.6346,17.1065,3239600.0],["2020-09-28",17.5857,17.6729,17.3098,17.564,3321200.0],["2020-09-29",17.483,17.4977,17.0855,17.218,8353800.0],["2020-09-30",17.3358,17.6229,17.0781,17.2033,5697500.0],["2020-10-01",17.3947,17.483,17.1223,17.4609,10574200.0],["2020-10-02",17.1002,17.7848,17.0192,17.7112,5321400.0],["2020-10-05",17.9099,17.9762,17.5051,17.8511,2407300.0],["2020-10-06",17.932,17.9836,17.4167,17.5566,6357000.0],["2020-10-07",17.667,17.7406,17.4315,17.4609,3869600.0],["2020-10-08",17.5861,17.7995,17.4904,17.6817,3504700.0],["2020-10-09",17.8511,17.9468,17.3431,17.402,6848800.0],["2020-10-12",17.5419,17.6008,17.3652,17.5713,2414800.0],["2020-10-13",17.4388,17.5492,17.3063,17.4535,4681800.0],["2020-10-14",17.4904,17.6302,17.321,17.4315,2229300.0],["2020-10-15",17.1885,17.6633,17.1885,17.6229,5262800.0],["2020-10-16",17.5566,17.6854,17.4241,17.4315,1776200.0],["2020-10-19",17.6523,17.6523,16.9971,17.0413,1813000.0],["2020-10-20",17.1812,17.3358,17.0781,17.1297,1563900.0],["2020-10-21",17.0781,17.299,16.9014,17.2474,2767600.0],["2020-10-22",17.2474,17.6744,17.2033,17.5934,1978100.0],["2020-10-23",17.6965,17.7922,17.5566,17.748,1559900.0],["2020-10-26",17.6081,17.6081,16.9861,17.218,2987300.0],["2020-10-27",17.218,17.3652,16.6585,16.6585,2916300.0],["2020-10-28",16.3494,16.8941,16.2905,16.5923,3365800.0],["2020-10-29",16.6438,17.299,16.4671,17.1149,3162000.0],["2020-10-30",17.1517,17.1885,16.6291,16.8941,3270600.0],["2020-11-02",17.0045,17.4388,16.9456,17.402,2738500.0],["2020-11-03",17.6008,17.7149,17.4462,17.6081,2654000.0],["2020-11-04",17.6449,18.1823,17.5419,18.0204,6800200.0],["2020-11-05",18.2412,18.3192,17.7222,17.7627,3652000.0],["2020-11-06",17.7848,17.8952,17.5419,17.6523,1775300.0],["2020-11-09",18.7638,19.0951,17.5051,17.5345,9458700.0],["2020-11-10",17.5051,18.6093,17.483,18.6093,6510500.0],["2020-11-11",18.8448,18.8595,18.4179,18.6976,3887400.0],["2020-11-12",18.6387,18.6387,18.1087,18.3295,2628300.0],["2020-11-13",18.5283,19.0362,18.4988,18.9994,7128100.0],["2020-11-16",19.6546,19.7355,19.0215,19.2865,3002200.0],["2020-11-17",19.3159,19.6104,18.8728,19.4558,5599200.0],["2020-11-18",19.3233,19.5368,18.981,18.9994,7794600.0],["2020-11-19",18.9111,19.2644,18.5945,19.0436,6240200.0],["2020-11-20",19.0436,19.2202,18.9148,19.0436,4072200.0],["2020-11-23",19.154,19.5405,19.0878,19.2055,7212600.0],["2020-11-24",19.5368,19.7797,19.165,19.2203,5144200.0],["2020-11-25",19.1761,19.3159,18.6755,18.7712,3098100.0],["2020-11-27",18.8522,19.1319,18.7381,18.9037,1715600.0],["2020-11-30",18.8448,19.1393,18.5246,18.6166,11679700.0],["2020-12-01",18.7418,19.0546,18.6571,18.7859,4767600.0],["2020-12-02",18.7639,18.8743,18.4031,18.6313,3870700.0],["2020-12-03",18.5945,19.3564,18.5504,19.1834,3253500.0],["2020-12-04",19.3896,19.3969,19.0436,19.073,2316800.0],["2020-12-07",18.9847,19.1834,18.7749,18.9184,2902000.0],["2020-12-08",18.889,18.981,18.727,18.8301,3808700.0],["2020-12-09",18.9258,19.0215,18.6166,18.727,4835900.0],["2020-12-10",18.6755,18.9626,18.5651,18.7197,4929100.0],["2020-12-11",18.6019,19.073,18.5945,18.8816,2828100.0],["2020-12-14",18.9626,19.2129,18.624,18.6829,4359200.0],["2020-12-15",18.6976,19.2791,18.5909,19.2203,4544200.0],["2020-12-16",19.3969,19.3969,19.0509,19.1761,3057500.0],["2020-12-17",19.3233,19.6766,19.1246,19.5809,4638300.0],["2020-12-18",19.6325,19.6325,18.7933,18.9847,6027100.0],["2020-12-21",18.7197,19.0362,18.5872,18.9184,4013500.0],["2020-12-22",18.9855,19.3435,18.9408,19.336,3319000.0],["2020-12-23",19.4777,19.556,19.2913,19.3211,3384500.0],["2020-12-24",19.3211,19.5157,19.1235,19.2987,709900.0],["2020-12-28",19.3659,19.3659,19.1347,19.2316,2167400.0],["2020-12-29",19.3062,19.4255,18.7991,18.8364,1951200.0],["2020-12-30",18.8215,19.172,18.8215,19.1421,1566400.0],["2020-12-31",19.1794,19.1794,18.855,19.0154,2195700.0],["2021-01-04",19.0303,19.3099,18.3741,18.3815,3954900.0],["2021-01-05",18.3592,18.7842,18.2771,18.6202,4441500.0],["2021-01-06",18.7842,19.0005,18.4636,18.6649,4628300.0],["2021-01-07",18.6947,18.7991,18.3927,18.568,4119500.0],["2021-01-08",18.7246,19.3659,18.6425,19.1421,9307800.0],["2021-01-11",18.8662,18.993,18.5978,18.8961,5691800.0],["2021-01-12",19.0154,19.0154,18.7432,18.814,6858800.0],["2021-01-13",18.7693,19.0079,18.7096,18.8439,5661400.0],["2021-01-14",18.9706,19.0601,18.7171,18.8812,5371600.0],["2021-01-15",18.7991,18.8812,18.5493,18.7618,4180900.0],["2021-01-19",18.8364,18.9408,18.6127,18.9184,4218300.0],["2021-01-20",19.1123,19.7014,18.9781,19.6641,5013600.0],["2021-01-21",19.7685,19.8058,19.3733,19.5746,3005800.0],["2021-01-22",19.5896,19.694,19.4054,19.6791,2958300.0],["2021-01-25",19.6567,19.9438,19.4591,19.5746,14339600.0],["2021-01-26",19.7536,19.7984,19.1421,19.4404,5304300.0],["2021-01-27",19.2316,19.433,18.4449,18.4561,8293800.0],["2021-01-28",18.5381,19.4628,18.5195,19.2764,8330800.0],["2021-01-29",19.1571,19.2093,18.5754,18.8513,3442000.0],["2021-02-01",18.8961,19.6119,18.8066,19.6119,7568000.0],["2021-02-02",19.6791,19.9624,19.4703,19.9624,3477400.0],["2021-02-03",19.8729,20.0817,19.6865,19.8655,3079000.0],["2021-02-04",19.8878,20.119,19.8356,19.9773,3675200.0],["2021-02-05",20.1339,20.2383,20.0221,20.0966,3195200.0],["2021-02-08",20.0743,20.1339,19.8737,19.9326,2439300.0],["2021-02-09",19.8729,20.0072,19.7163,19.8655,2984500.0],["2021-02-10",20.0444,20.3129,19.9363,20.1265,7034700.0],["2021-02-11",20.2309,20.3651,19.9251,20.1638,5659400.0],["2021-02-12",20.0146,20.5217,19.9699,20.3278,7260700.0],["2021-02-16",20.5217,20.5441,20.0892,20.2682,4840300.0],["2021-02-17",20.1936,20.3949,20.0668,20.3651,5411700.0],["2021-02-18",20.2458,20.462,20.1824,20.2234,3754000.0],["2021-02-19",20.3502,20.9989,20.3502,20.8498,6385300.0],["2021-02-22",20.8647,21.2972,20.5329,21.1854,8740200.0],["2021-02-23",21.2674,21.2898,20.7156,21.1033,3788900.0],["2021-02-24",21.1555,21.3718,21.0101,21.2376,8394800.0],["2021-02-25",21.2674,21.4389,20.641,21.0288,2324100.0],["2021-02-26",21.0213,21.2823,20.7454,21.2525,4928100.0],["2021-03-01",21.7596,21.7745,21.4389,21.5284,6592800.0],["2021-03-02",21.4687,21.594,21.1108,21.2376,6060300.0],["2021-03-03",21.2599,21.8714,21.1779,21.767,7650000.0],["2021-03-04",21.8341,22.2741,20.9952,21.3643,27516800.0],["2021-03-05",21.6477,21.7968,20.7976,21.7894,11333800.0],["2021-03-08",21.8043,22.0653,21.2599,21.2823,4616900.0],["2021-03-09",21.3121,21.6552,21.0735,21.4314,5194100.0],["2021-03-10",21.4762,21.7446,21.3867,21.4538,4302000.0],["2021-03-11",21.603,21.9982,21.2003,21.2972,5469300.0],["2021-03-12",21.2972,21.4986,20.8498,21.2674,9484200.0],["2021-03-15",21.4538,21.5955,21.2301,21.5209,9540600.0],["2021-03-16",21.6253,21.6253,20.8349,20.9617,3950500.0],["2021-03-17",20.9691,21.644,20.9617,21.6179,4365800.0],["2021-03-18",21.4836,21.6626,20.8573,20.8722,3600000.0],["2021-03-19",20.8871,21.245,20.6783,20.902,4899700.0],["2021-03-22",20.9915,21.163,20.8834,21.0288,2748200.0],["2021-03-23",20.984,21.1332,20.6485,20.7678,4044000.0],["2021-03-24",20.881,21.0432,20.3225,20.3225,4411400.0],["2021-03-25",20.0584,20.6546,19.9301,20.5942,5244800.0],["2021-03-26",20.7602,20.9036,20.5112,20.8583,2621000.0],["2021-03-29",20.8583,21.0696,20.7149,20.9564,5718900.0],["2021-03-30",20.9564,21.296,20.8508,21.2885,3374400.0],["2021-03-31",21.2507,21.6469,21.1451,21.3111,6142800.0],["2021-04-01",21.6356,21.7715,21.3639,21.7639,4860200.0],["2021-04-05",21.8846,21.9073,21.6356,21.8696,5229900.0],["2021-04-06",21.9601,22.0658,21.7186,21.945,3997100.0],["2021-04-07",21.9827,22.0431,21.7865,21.9978,4503300.0],["2021-04-08",22.0809,22.194,21.8243,21.9752,5005800.0],["2021-04-09",21.9677,22.0959,21.6281,21.6507,5753800.0],["2021-04-12",21.6809,21.8469,21.3941,21.613,9825800.0],["2021-04-13",21.5828,22.2091,21.5602,22.2016,4832800.0],["2021-04-14",22.2091,22.2695,21.6809,21.7564,4586100.0],["2021-04-15",21.8847,22.2846,21.7639,22.2242,3267400.0],["2021-04-16",22.2846,22.6582,22.1941,22.594,8816000.0],["2021-04-19",22.6393,22.7449,22.3563,22.5412,3754400.0],["2021-04-20",22.6468,22.7902,22.4808,22.7525,4604600.0],["2021-04-21",22.7525,23.0921,22.6166,23.0392,4146800.0],["2021-04-22",23.0242,23.1449,22.828,23.0845,4534300.0],["2021-04-23",23.1449,23.2505,22.9487,23.243,3301800.0],["2021-04-26",23.3411,23.4845,23.1902,23.326,4630600.0],["2021-04-27",23.3939,23.5147,23.2279,23.4996,6027400.0],["2021-04-28",23.5901,23.9222,23.5305,23.7486,6181700.0],["2021-04-29",23.9222,24.058,23.6581,23.9675,5833300.0],["2021-04-30",23.8392,24.058,23.6354,23.9222,9397500.0],["2021-05-03",23.7109,24.3674,23.7109,24.1863,6512600.0],["2021-05-04",24.1863,24.2467,23.6128,23.9146,4247500.0],["2021-05-05",23.7033,23.8392,23.2543,23.5524,7480400.0],["2021-05-06",23.5298,23.5826,23.1026,23.2958,3268700.0],["2021-05-07",23.3411,23.7109,23.2656,23.6958,4951200.0],["2021-05-10",23.8467,23.9411,23.6052,23.6052,4516700.0],["2021-05-11",23.326,23.4581,22.9562,23.1374,6210400.0],["2021-05-12",23.0166,23.2355,22.3299,22.3752,3144600.0],["2021-05-13",22.3827,22.8883,22.3676,22.6997,3329500.0],["2021-05-14",22.8506,23.3939,22.6997,23.2958,2100200.0],["2021-05-17",23.2053,23.56,23.0808,23.5373,7297900.0],["2021-05-18",23.6581,23.7033,23.2204,23.243,3916200.0],["2021-05-19",22.9713,23.1826,22.7751,23.1525,3402700.0],["2021-05-20",23.1524,23.5864,23.0845,23.5449,2020500.0],["2021-05-21",23.5449,23.6581,23.3487,23.3864,3107100.0],["2021-05-24",23.6203,23.8429,23.4769,23.6882,2725100.0],["2021-05-25",23.6882,23.8995,23.643,23.6581,2859300.0],["2021-05-26",23.5826,23.892,23.5373,23.6958,2838300.0],["2021-05-27",23.6656,23.6958,23.1298,23.3034,8653400.0],["2021-05-28",23.4241,23.56,23.2958,23.492,3380600.0],["2021-06-01",23.7184,23.8995,23.6279,23.8995,3834200.0],["2021-06-02",24.0278,24.0429,23.7335,23.9901,2663500.0],["2021-06-03",23.9373,24.0693,23.6543,23.9524,3299800.0],["2021-06-04",24.1486,24.1486,23.8203,23.9901,4511700.0],["2021-06-07",24.1486,24.507,24.1033,24.3674,2975000.0],["2021-06-08",24.3221,25.1523,24.2995,25.0089,5645200.0],["2021-06-09",25.1221,25.1673,24.624,24.6391,4913900.0],["2021-06-10",24.6617,24.8428,24.5259,24.7749,2064600.0],["2021-06-11",24.7146,24.7749,24.5938,24.7523,4161400.0],["2021-06-14",24.7598,24.9183,24.6617,24.7674,3094900.0],["2021-06-15",24.9183,24.9485,24.541,24.624,4508700.0],["2021-06-16",24.624,24.9334,24.5712,24.6315,3381200.0],["2021-06-17",24.6542,24.8957,24.3297,24.3976,4440900.0],["2021-06-18",24.1939,24.4655,23.5449,23.5524,6894000.0],["2021-06-21",23.6505,24.2089,23.5826,24.1712,3563300.0],["2021-06-22",24.2316,24.3599,24.058,24.0731,6744500.0],["2021-06-23",24.0655,24.1951,23.8748,23.8977,2775600.0],["2021-06-24",23.9892,24.0502,23.6918,23.7223,3974500.0],["2021-06-25",23.6766,24.3171,23.6766,24.3095,5107300.0],["2021-06-28",24.4162,24.4315,23.6613,23.8825,2635800.0],["2021-06-29",23.8748,24.0426,23.627,23.669,3382800.0],["2021-06-30",23.6385,23.9435,23.5698,23.6537,4658100.0],["2021-07-01",23.6308,24.0274,23.6308,23.6918,5727900.0],["2021-07-02",23.8062,24.0426,23.6613,23.7071,4595500.0],["2021-07-06",23.791,23.852,23.2877,23.5698,7510200.0],["2021-07-07",23.5088,23.7605,23.4097,23.486,5084900.0],["2021-07-08",23.2191,23.4478,22.9217,23.4097,3602300.0],["2021-07-09",23.6308,23.9778,23.5775,23.974,3852000.0],["2021-07-12",23.9359,24.3781,23.8672,24.2942,2702600.0],["2021-07-13",24.3324,24.3324,23.8596,23.8596,2432000.0],["2021-07-14",23.8749,24.0312,23.7528,23.8444,3757500.0],["2021-07-15",23.6995,24.0007,23.6385,23.9206,3388900.0],["2021-07-16",23.9892,24.0426,23.7452,23.7452,2297400.0],["2021-07-19",23.4097,23.4478,22.9446,23.1657,3212600.0],["2021-07-20",23.2191,24.2752,23.1962,24.1494,3103700.0],["2021-07-21",24.2332,24.6221,24.2104,24.4163,2122100.0],["2021-07-22",24.401,24.401,24.035,24.0884,1600900.0],["2021-07-23",24.34,24.3972,24.2027,24.3705,1840000.0],["2021-07-26",24.2866,24.5306,24.0388,24.0579,3167600.0],["2021-07-27",24.0197,24.2485,23.913,24.2027,3222400.0],["2021-07-28",24.2485,24.3019,23.7833,23.9969,2499100.0],["2021-07-29",23.8825,24.2676,23.6003,23.6308,2767200.0],["2021-07-30",23.6842,24.0274,23.6842,23.7833,2700000.0],["2021-08-02",23.9587,24.2256,23.3678,23.4021,2878500.0],["2021-08-03",23.4097,23.5165,22.8073,23.0742,3347200.0],["2021-08-04",22.9598,23.0971,22.3117,23.0132,21477200.0],["2021-08-05",23.0742,23.4555,22.9979,23.3563,8753400.0],["2021-08-06",23.3716,23.5546,22.9827,23.1733,8179400.0],["2021-08-09",23.1504,23.1733,22.8325,23.0361,5468800.0],["2021-08-10",23.0742,23.3487,22.6853,22.7158,5335000.0],["2021-08-11",22.7844,23.2763,22.5786,23.1352,3260400.0],["2021-08-12",23.1962,23.2267,22.8988,23.0437,2618500.0],["2021-08-13",23.1047,23.1505,22.8912,22.8988,2274300.0],["2021-08-16",22.9064,22.9827,22.7844,22.9141,3636200.0],["2021-08-17",22.8607,22.9217,22.609,22.7921,4199200.0],["2021-08-18",22.8226,22.8683,22.5976,22.6548,4449700.0],["2021-08-19",22.5709,22.7044,22.182,22.3193,4779500.0],["2021-08-20",22.2735,22.4794,22.0829,22.3422,5617800.0],["2021-08-23",22.4032,22.6853,22.3803,22.426,4794200.0],["2021-08-24",22.4337,22.5328,22.3231,22.4718,3536300.0],["2021-08-25",22.6929,22.7844,22.3955,22.6472,4533100.0],["2021-08-26",22.6396,22.8988,22.4794,22.8988,6214300.0],["2021-08-27",22.9141,23.4669,22.8988,23.2725,7001200.0],["2021-08-30",23.2267,23.4478,23.0818,23.4478,4270800.0],["2021-08-31",23.3716,23.5775,23.2572,23.5698,6408800.0],["2021-09-01",23.6842,24.0197,23.5775,23.913,5298300.0],["2021-09-02",23.8825,24.157,23.7833,24.157,4606000.0],["2021-09-03",24.1951,24.4849,23.9892,24.4239,3391700.0],["2021-09-07",24.4544,24.4696,24.0274,24.0807,3467100.0],["2021-09-08",24.0197,24.2409,23.9282,24.2104,2569300.0],["2021-09-09",23.3563,23.7376,22.712,22.7844,15489800.0],["2021-09-10",22.5404,23.1695,22.4642,22.67,46362600.0],["2021-09-13",23.0056,23.0589,22.6777,22.8378,11769400.0],["2021-09-14",22.9522,23.0856,22.5785,22.8149,14805200.0],["2021-09-15",22.7997,23.1123,22.6853,22.9751,13484300.0],["2021-09-16",22.9751,23.1428,22.8111,22.8759,4743300.0],["2021-09-17",22.7921,23.0361,22.4413,22.548,13418200.0],["2021-09-20",22.3345,22.6472,22.2507,22.4413,9042500.0],["2021-09-21",22.6853,22.7997,22.3574,22.3574,5281400.0],["2021-09-22",22.4413,22.8988,22.4413,22.7844,12713200.0],["2021-09-23",22.962,23.2128,22.742,23.1703,9201600.0],["2021-09-24",23.0932,23.1974,22.85,22.9465,9693600.0],["2021-09-27",23.0469,23.1781,22.5838,22.6687,4717300.0],["2021-09-28",22.5066,22.5722,21.9817,22.0975,7616700.0],["2021-09-29",22.1824,22.4641,22.1207,22.2827,4889800.0],["2021-09-30",22.3522,22.4371,21.92,21.9277,5274700.0],["2021-10-01",21.9972,22.4989,21.9431,22.4834,6917900.0],["2021-10-04",22.3831,22.6764,22.2596,22.4371,3985100.0],["2021-10-05",22.4603,22.5452,22.2326,22.275,6990000.0],["2021-10-06",22.2905,22.7844,22.1592,22.7844,6946600.0],["2021-10-07",22.9156,23.1549,22.7922,22.8539,4565300.0],["2021-10-08",22.8385,22.9774,22.5143,22.5606,4956600.0],["2021-10-11",22.6069,22.8385,22.4911,22.6069,2432500.0],["2021-10-12",22.6841,23.07,22.6532,22.9156,4340900.0],["2021-10-13",22.9156,23.124,22.8771,23.0777,4308100.0],["2021-10-14",23.2398,23.2977,23.1202,23.1935,4533700.0],["2021-10-15",23.2552,23.4096,23.1395,23.2089,5400000.0],["2021-10-18",23.1626,23.3479,22.962,23.2784,3278200.0],["2021-10-19",23.3865,23.4945,23.1935,23.2475,3587800.0],["2021-10-20",23.3556,23.4328,23.1703,23.3479,4527900.0],["2021-10-21",23.3787,23.4173,23.1858,23.2475,4582300.0],["2021-10-22",23.3633,23.5485,23.2089,23.2938,4075900.0],["2021-10-25",23.3633,23.4096,23.1356,23.3016,4248000.0],["2021-10-26",23.3479,23.5331,23.2707,23.2938,5441200.0],["2021-10-27",23.4636,23.4636,22.8693,22.9542,3497200.0],["2021-10-28",23.0391,23.1974,22.6764,23.1549,5682200.0],["2021-10-29",23.0005,23.0739,22.5838,22.6532,9193100.0],["2021-11-01",22.6532,22.8886,22.4757,22.7999,4883500.0],["2021-11-02",22.9388,22.965,22.6957,22.7922,3746900.0],["2021-11-03",22.8076,23.0469,22.6609,22.9311,4699900.0],["2021-11-04",23.0083,23.2089,22.5066,22.5066,4520000.0],["2021-11-05",22.8462,23.0932,22.7072,22.9542,4252300.0],["2021-11-08",23.0005,23.0198,22.6146,22.8385,3712800.0],["2021-11-09",22.8076,22.8539,22.4603,22.5683,3024100.0],["2021-11-10",22.468,22.7574,22.2827,22.3213,2459900.0],["2021-11-11",22.3754,22.5143,22.2133,22.4911,7374900.0],["2021-11-12",22.4989,22.6031,22.1207,22.1824,4183800.0],["2021-11-15",22.3213,22.8153,22.3059,22.8153,7748000.0],["2021-11-16",22.8153,22.8153,22.5336,22.6609,5825100.0],["2021-11-17",22.6301,22.6532,22.1824,22.5143,7405800.0],["2021-11-18",22.5606,22.6185,22.414,22.576,14266800.0],["2021-11-19",22.4217,22.5459,21.8582,21.9663,7060800.0],["2021-11-22",21.9894,22.1824,21.7502,21.7579,4498500.0],["2021-11-23",21.8119,21.9509,21.5611,21.8119,4174200.0],["2021-11-24",21.7811,22.0242,21.6962,21.9509,2981100.0],["2021-11-26",21.6962,21.7386,21.0864,21.4646,4135400.0],["2021-11-29",21.6112,21.9354,21.2292,21.7116,6679400.0],["2021-11-30",21.4955,21.5263,20.9398,20.9938,9954500.0],["2021-12-01",21.2794,21.5572,20.5924,20.6465,10237800.0],["2021-12-02",20.7391,21.3488,20.6387,21.1559,4400500.0],["2021-12-03",21.1636,21.2948,20.8934,21.0015,4364100.0],["2021-12-06",21.1327,21.5727,21.0555,21.3565,4827900.0],["2021-12-07",21.6653,21.9817,21.5495,21.7656,8178500.0],["2021-12-08",21.7965,22.3059,21.7193,22.2287,5036600.0],["2021-12-09",22.0744,22.1978,21.9354,21.9894,5615500.0],["2021-12-10",22.0975,22.2827,21.7695,21.8891,4819600.0],["2021-12-13",21.7579,21.8891,21.5881,21.7656,5561400.0],["2021-12-14",21.7193,21.8274,21.3334,21.3411,6195500.0],["2021-12-15",21.3257,21.5225,20.9745,21.3951,6657400.0],["2021-12-16",21.4723,21.6653,21.1636,21.2716,5236700.0],["2021-12-17",21.2022,21.5001,20.9166,21.318,13173300.0],["2021-12-20",20.9706,21.2408,20.7468,21.2176,7617700.0],["2021-12-21",21.5727,22.1129,21.5263,22.0666,5352600.0],["2021-12-22",22.1214,22.4028,22.0979,22.3559,4287600.0],["2021-12-23",22.3949,22.6294,22.3637,22.5904,4531400.0],["2021-12-27",22.6294,22.8952,22.52,22.8874,3604400.0],["2021-12-28",22.8327,23.075,22.7389,22.8483,2650900.0],["2021-12-29",22.8327,23.0281,22.6607,23.0203,2437100.0],["2021-12-30",23.0594,23.5166,23.0203,23.4033,3623800.0],["2021-12-31",23.3877,23.7316,23.3408,23.5362,3494400.0],["2022-01-03",23.6065,23.716,23.2391,23.4111,6614600.0],["2022-01-04",23.4971,23.7316,23.3173,23.5674,5934500.0],["2022-01-05",23.5909,23.6378,22.6763,22.692,6693600.0],["2022-01-06",22.817,22.989,22.3168,22.6607,7199900.0],["2022-01-07",22.606,22.7545,22.3011,22.3168,5242000.0],["2022-01-10",22.2777,22.4887,22.0197,22.4418,6352800.0],["2022-01-11",22.434,22.6959,22.1448,22.6373,3083700.0],["2022-01-12",22.606,22.7858,22.4887,22.52,3102800.0],["2022-01-13",22.5356,22.606,22.1448,22.1995,4602800.0],["2022-01-14",22.1213,22.3871,21.9728,22.309,5975400.0],["2022-01-18",22.1761,22.262,21.8634,21.965,4155900.0],["2022-01-19",22.0588,22.1604,21.7305,21.7305,3631000.0],["2022-01-20",21.9103,22.0432,21.5351,21.5507,5159300.0],["2022-01-21",21.496,21.5507,21.0856,21.2459,6744500.0],["2022-01-24",20.8629,21.5742,20.5033,21.496,8413400.0],["2022-01-25",21.2928,21.8009,20.9879,21.668,5236300.0],["2022-01-26",21.9494,22.223,21.281,21.496,9617500.0],["2022-01-27",21.7071,22.0471,21.4765,21.5664,5833600.0],["2022-01-28",21.5742,22.0744,21.281,22.0666,6480900.0],["2022-01-31",22.0275,22.4418,21.9259,22.3715,5687700.0],["2022-02-01",22.5044,22.6685,22.2933,22.4418,10106000.0],["2022-02-02",22.6138,22.6138,22.3793,22.4887,5327000.0],["2022-02-03",22.2777,22.4028,22.1174,22.137,3556100.0],["2022-02-04",22.0275,22.2386,21.836,21.9963,4625700.0],["2022-02-07",22.0979,22.3168,22.0041,22.0275,8230400.0],["2022-02-08",22.0823,22.1604,21.8908,22.0119,9697800.0],["2022-02-09",22.2386,22.6685,22.1292,22.5591,5029400.0],["2022-02-10",22.3402,22.6685,22.0745,22.1761,5989700.0],["2022-02-11",22.1761,22.3637,21.8087,22.0823,9776800.0],["2022-02-14",22.008,22.1995,21.7813,22.0119,9146700.0],["2022-02-15",22.1604,22.5982,22.1604,22.5591,9021300.0],["2022-02-16",22.5982,22.7154,22.3207,22.4966,4384800.0],["2022-02-17",22.3324,22.4496,21.793,21.8165,16854000.0],["2022-02-18",21.8399,22.1213,21.6133,21.8243,6953400.0],["2022-02-22",21.7071,21.7696,21.3084,21.3475,8097000.0],["2022-02-23",21.5116,21.6289,21.0387,21.0817,8576400.0],["2022-02-24",20.7143,21.6054,20.6831,21.5195,8207900.0],["2022-02-25",21.6211,21.9494,21.3905,21.9416,7524300.0],["2022-02-28",21.8087,22.0979,21.5077,21.8556,13127000.0],["2022-03-01",21.9494,22.223,21.7149,21.8165,11712100.0],["2022-03-02",21.8868,22.6138,21.8556,22.52,10468700.0],["2022-03-03",22.6998,22.7545,22.094,22.309,7945600.0],["2022-03-04",22.0979,22.2738,21.5585,21.7852,11625800.0],["2022-03-07",21.6836,21.8478,20.9176,20.9332,8733300.0],["2022-03-08",20.8707,21.5038,20.7769,20.9957,8846200.0],["2022-03-09",21.4413,21.6914,21.4335,21.4726,4441700.0],["2022-03-10",21.2537,21.6406,21.1169,21.3788,7021700.0],["2022-03-11",21.5898,21.6289,21.1638,21.2068,5085200.0],["2022-03-14",21.2928,21.4413,20.7495,20.9254,6116400.0],["2022-03-15",20.9879,21.3319,20.9645,21.0895,4771800.0],["2022-03-16",21.285,21.5273,20.9723,21.3319,12087100.0],["2022-03-17",21.2224,21.8009,21.2146,21.7383,12574900.0],["2022-03-18",21.582,21.8478,21.4452,21.5273,19908800.0],["2022-03-21",21.496,21.5898,20.9019,21.0036,11635200.0],["2022-03-22",21.1521,21.6289,21.1364,21.582,13407900.0],["2022-03-23",21.582,21.6058,21.1939,21.5028,10899400.0],["2022-03-24",21.582,21.6295,21.2438,21.4949,5890200.0],["2022-03-25",21.5582,21.677,21.4038,21.6374,4810300.0],["2022-03-28",21.582,22.0651,21.5345,22.0651,5741700.0],["2022-03-29",22.3265,22.9205,22.3106,22.8809,6781100.0],["2022-03-30",22.7304,23.1304,22.7066,22.9205,8785800.0],["2022-03-31",23.0314,23.0868,22.5245,22.5403,5773300.0],["2022-04-01",22.6512,22.9046,22.5958,22.9046,3558400.0],["2022-04-04",22.9205,22.9759,22.2235,22.5245,6585100.0],["2022-04-05",22.5086,22.6425,22.2156,22.3978,9426700.0],["2022-04-06",22.1839,22.6987,22.0968,22.6433,7847100.0],["2022-04-07",22.5403,22.6274,21.879,22.0176,5921600.0],["2022-04-08",21.9938,22.4572,21.8671,22.3661,5592400.0],["2022-04-11",22.2314,22.5086,22.1641,22.2948,3571900.0],["2022-04-12",22.374,22.5522,22.3106,22.3819,5444600.0],["2022-04-13",22.3819,22.8967,22.3819,22.8334,6188900.0],["2022-04-14",22.968,23.1185,22.7542,23.0393,5128400.0],["2022-04-18",22.9918,23.3996,22.9799,23.3482,6967300.0],["2022-04-19",23.4828,23.76,23.3957,23.6966,10184800.0],["2022-04-20",23.7125,24.0372,23.6333,23.8946,9604200.0],["2022-04-21",24.1322,24.3065,23.8273,23.855,7107100.0],["2022-04-22",23.8234,23.8234,23.4907,23.5066,7984800.0],["2022-04-25",23.5066,23.8075,23.2294,23.7838,11444000.0],["2022-04-26",23.7838,23.9263,23.3244,23.4115,10613700.0],["2022-04-27",23.4274,23.6848,23.3006,23.4194,9987200.0],["2022-04-28",23.5462,24.5282,23.3878,24.2669,40779700.0],["2022-04-29",24.1283,24.4807,23.4353,23.6095,64837400.0],["2022-05-02",23.7283,23.8178,22.3027,23.0076,38991800.0],["2022-05-03",23.071,23.9897,23.071,23.7046,14946400.0],["2022-05-04",23.6254,24.3065,23.3244,24.2748,14106200.0],["2022-05-05",24.3936,24.3936,23.269,23.5699,9929000.0],["2022-05-06",23.467,23.5462,22.7542,22.9046,12071800.0],["2022-05-09",22.6354,22.7304,21.4632,21.5899,12655400.0],["2022-05-10",21.7562,21.9859,20.9238,21.1306,11636200.0],["2022-05-11",21.1702,22.0651,21.0276,21.6374,10322700.0],["2022-05-12",21.5582,21.7879,21.3365,21.7325,12490200.0],["2022-05-13",21.9622,22.7542,21.7721,22.7542,10260400.0],["2022-05-16",22.7146,23.3086,22.6987,22.9838,9206100.0],["2022-05-17",23.2373,23.4551,23.0551,23.3957,11779300.0],["2022-05-18",23.3086,23.4115,22.9482,23.1343,7267700.0],["2022-05-19",23.0868,23.4986,22.9838,23.1977,9337500.0],["2022-05-20",23.364,23.4036,22.4374,22.9284,9057000.0],["2022-05-23",23.0947,23.2927,22.7779,23.1026,7353300.0],["2022-05-24",22.9918,23.0472,22.4413,22.9363,8945100.0],["2022-05-25",22.8096,23.5303,22.8096,23.4986,9314500.0],["2022-05-26",23.5778,24.1702,23.562,23.8075,10613500.0],["2022-05-27",23.9897,24.556,23.9263,24.449,7772900.0],["2022-05-31",24.3065,24.5758,24.152,24.4332,14179500.0],["2022-06-01",24.5678,24.6058,24.0808,24.4015,8539800.0],["2022-06-02",24.4332,25.0826,24.4094,24.8846,15305400.0],["2022-06-03",24.8371,25.1698,24.6312,24.8609,13982000.0],["2022-06-06",26.5399,26.8884,25.6766,25.7004,57119300.0],["2022-06-07",25.3598,26.0885,24.7658,25.4311,198882200.0],["2022-06-08",25.2252,25.4074,24.7896,24.9163,13388400.0],["2022-06-09",24.7738,24.8371,24.2906,24.2986,8525900.0],["2022-06-10",24.0768,24.0926,23.6016,23.7125,10565600.0],["2022-06-13",23.1818,23.1818,22.5007,22.6512,14163000.0],["2022-06-14",22.7383,22.7502,21.978,22.2789,12096300.0],["2022-06-15",22.5166,23.5105,22.4294,23.1818,19125500.0],["2022-06-16",22.7304,22.9046,22.3502,22.7779,23740600.0],["2022-06-17",23.0947,23.2056,22.4968,22.8175,61550600.0],["2022-06-21",22.9918,23.863,22.9284,23.6491,26138900.0],["2022-06-22",23.4487,23.8616,23.3605,23.4727,23956700.0],["2022-06-23",23.5289,23.5289,22.8474,23.3926,11633400.0],["2022-06-24",23.5609,24.3506,23.4727,24.3065,16266300.0],["2022-06-27",24.3466,24.6584,24.1782,24.5229,6817400.0],["2022-06-28",24.8276,25.1643,24.4067,24.4508,7680100.0],["2022-06-29",24.3065,24.3426,23.7854,23.9457,7617700.0],["2022-06-30",23.6732,24.2504,23.593,23.8816,7646800.0],["2022-07-01",23.8014,24.7073,23.7453,24.6271,6351200.0],["2022-07-05",24.3385,24.6191,23.8776,24.6111,5533800.0],["2022-07-06",24.7073,24.9959,24.4909,24.7394,6763100.0],["2022-07-07",24.8997,25.02,24.6271,24.8276,6394000.0],["2022-07-08",24.8276,25.2043,24.7474,25.1081,5453400.0],["2022-07-11",24.9478,25.2757,24.7634,25.2043,6081500.0],["2022-07-12",25.044,25.4088,24.9879,25.2685,4879700.0],["2022-07-13",24.9799,25.5491,24.8516,25.3326,6409200.0],["2022-07-14",24.8676,25.3607,24.8356,25.1162,8001800.0],["2022-07-15",25.5651,26.0541,25.4208,26.0461,8523000.0],["2022-07-18",26.0541,26.1263,25.7254,25.8136,5769400.0],["2022-07-19",26.0541,26.4068,25.99,26.3828,7371700.0],["2022-07-20",26.4149,26.7035,26.1744,26.4549,6471300.0],["2022-07-21",26.4389,26.4549,26.1503,26.4469,5303000.0],["2022-07-22",26.6233,26.6634,26.2625,26.503,4996600.0],["2022-07-25",26.5511,26.7235,26.3106,26.5511,6442400.0],["2022-07-26",26.4549,26.6273,26.3347,26.3587,7506700.0],["2022-07-27",26.4229,26.8959,26.3668,26.8558,7491700.0],["2022-07-28",27.1043,27.1364,26.1503,27.0963,6686800.0],["2022-07-29",27.0642,27.5773,26.984,27.4089,14825100.0],["2022-08-01",27.2807,27.6494,27.0883,27.425,6070700.0],["2022-08-02",27.3448,27.7416,27.3448,27.4169,5781800.0],["2022-08-03",27.6574,27.8017,27.2646,27.2887,6486300.0],["2022-08-04",27.2967,27.6093,27.1965,27.2726,6291300.0],["2022-08-05",27.0883,27.6334,27.0562,27.6174,4765500.0],["2022-08-08",27.8338,28.0102,27.6735,27.7136,4213300.0],["2022-08-09",27.7697,27.8979,27.6935,27.8017,5519400.0],["2022-08-10",28.0583,28.0984,27.7777,27.906,8163100.0],["2022-08-11",28.0022,28.0262,27.6935,27.914,6738100.0],["2022-08-12",28.0262,28.387,27.9861,28.3709,7737600.0],["2022-08-15",28.3148,28.6114,28.2747,28.4832,4925800.0],["2022-08-16",28.395,28.5353,28.2026,28.2747,5004300.0],["2022-08-17",28.0583,28.2306,27.8675,28.0663,4580100.0],["2022-08-18",28.0903,28.1785,28.0102,28.1224,3631300.0],["2022-08-19",27.922,28.0583,27.7136,27.7536,7939800.0],["2022-08-22",27.4811,27.6013,27.1444,27.2005,5892300.0],["2022-08-23",27.2646,27.2967,26.9921,27.0081,6001100.0],["2022-08-24",27.0722,27.465,26.984,27.2486,8594600.0],["2022-08-25",27.465,27.6013,27.3248,27.5452,6600400.0],["2022-08-26",27.5452,27.5452,26.96,26.968,5115100.0],["2022-08-29",26.8317,27.3087,26.7275,26.8798,7851900.0],["2022-08-30",26.9119,27.0241,26.4309,26.5271,4707900.0],["2022-08-31",26.6874,26.7676,26.3146,26.4469,5664400.0],["2022-09-01",26.2946,26.5752,26.0541,26.5431,5531800.0],["2022-09-02",26.7997,26.8397,26.1142,26.1904,4385700.0],["2022-09-06",26.3427,26.6794,26.2385,26.5912,4416800.0],["2022-09-07",26.5912,26.952,26.5351,26.8558,3871600.0],["2022-09-08",26.7115,26.9279,26.5351,26.7916,4344700.0],["2022-09-09",26.9279,27.1283,26.7956,27.0321,3650800.0],["2022-09-12",27.1283,27.3849,27.0722,27.2887,4123700.0],["2022-09-13",26.7916,27.0722,26.4549,26.5672,6236900.0],["2022-09-14",26.3908,26.6674,26.2818,26.6313,4097800.0],["2022-09-15",26.6714,26.8518,26.4389,26.5431,3822500.0],["2022-09-16",26.5271,26.8317,26.1423,26.7916,16258800.0],["2022-09-19",26.5511,26.9359,26.479,26.8878,7968500.0],["2022-09-20",26.6634,26.6634,26.3187,26.4389,5805400.0],["2022-09-21",26.7066,26.7634,25.9684,25.9765,5156700.0],["2022-09-22",25.9927,26.1306,25.4735,25.5465,5987600.0],["2022-09-23",25.2382,25.368,24.7069,25.0517,5924100.0],["2022-09-26",25.003,25.3113,24.573,24.7353,5693100.0],["2022-09-27",25.0354,25.2139,24.715,24.8651,6173400.0],["2022-09-28",25.076,25.1571,24.6704,25.0517,9856200.0],["2022-09-29",24.8002,24.8002,23.8104,23.8429,10084600.0],["2022-09-30",24.0619,24.4148,23.8672,24.2161,8549900.0],["2022-10-03",24.5487,24.9502,24.2485,24.7758,5596000.0],["2022-10-04",25.0111,25.5911,24.9949,25.4411,8121200.0],["2022-10-05",25.1084,25.5668,24.8691,25.4492,6047200.0],["2022-10-06",25.3924,25.6033,25.0273,25.1166,4815900.0],["2022-10-07",24.9137,25.1247,24.6988,24.857,4691200.0],["2022-10-10",24.93,25.0314,24.6217,24.6217,4460500.0],["2022-10-11",24.5325,25.0111,24.2972,24.9219,4567300.0],["2022-10-12",24.857,25.0435,24.6136,24.8164,3676500.0],["2022-10-13",24.4351,25.0435,23.8997,24.9219,6231000.0],["2022-10-14",25.1815,25.222,24.0335,24.0538,5767800.0],["2022-10-17",24.4513,24.8229,24.3621,24.7028,4262100.0],["2022-10-18",25.076,25.2869,24.5973,24.8326,6503400.0],["2022-10-19",24.5649,24.719,23.8031,23.851,7166800.0],["2022-10-20",23.9078,24.3337,23.778,24.0863,5865200.0],["2022-10-21",24.0944,24.4067,23.7618,24.3783,5383800.0],["2022-10-24",24.5811,24.6947,24.1349,24.2485,5339200.0],["2022-10-25",24.3378,24.9868,24.2972,24.9381,4785100.0],["2022-10-26",24.9381,25.1166,24.7434,24.8732,4161700.0],["2022-10-27",25.0679,25.3964,25.0111,25.1409,4659600.0],["2022-10-28",25.0841,26.1185,24.8245,26.0657,5784600.0],["2022-10-31",25.7737,26.1103,25.6844,25.9765,5135400.0],["2022-11-01",26.1712,26.5849,26.1063,26.5281,5314900.0],["2022-11-02",26.3821,26.6296,25.7575,25.9684,10103300.0],["2022-11-03",25.7169,26.1631,25.4654,25.9522,5971300.0],["2022-11-04",25.0922,25.5627,25.0517,25.4978,15811900.0],["2022-11-07",25.6358,25.944,25.4086,25.798,8016300.0],["2022-11-08",25.871,25.9562,25.652,25.7818,6130500.0],["2022-11-09",25.6276,25.944,25.506,25.579,6115900.0],["2022-11-10",26.2036,26.7066,26.0333,26.4632,8508700.0],["2022-11-11",26.5849,26.6661,25.9643,26.0657,6896300.0],["2022-11-14",25.9278,26.0576,25.6195,25.6763,5706800.0],["2022-11-15",25.9846,26.0333,25.3599,25.8386,8683300.0],["2022-11-16",25.7818,25.8629,25.5465,25.6763,5474000.0],["2022-11-17",25.3924,25.8224,25.3518,25.8142,4795300.0],["2022-11-18",26.155,26.301,25.9319,26.2036,5958600.0],["2022-11-21",26.082,26.52,26.0738,26.5038,5576400.0],["2022-11-22",26.6579,27.0555,26.5363,26.9581,5260400.0],["2022-11-23",26.8932,27.1325,26.8535,26.95,2185000.0],["2022-11-25",27.0717,27.1325,26.9338,27.0636,2709200.0],["2022-11-28",26.8932,27.1366,26.8364,26.9662,5735200.0],["2022-11-29",27.0717,27.3475,26.9987,27.3151,5154900.0],["2022-11-30",27.3313,27.7856,27.0149,27.745,7231000.0],["2022-12-01",27.8992,27.9722,26.9906,27.4692,8627400.0],["2022-12-02",27.1853,27.6558,27.1853,27.6071,5094100.0],["2022-12-05",27.3962,27.5341,26.9987,27.0149,5025000.0],["2022-12-06",27.1041,27.2502,26.9743,27.2096,6653000.0],["2022-12-07",27.1609,27.5301,27.1609,27.3637,4497800.0],["2022-12-08",27.453,27.6315,27.2339,27.3232,4920600.0],["2022-12-09",27.3556,27.6639,27.2907,27.526,8135100.0],["2022-12-12",27.5584,27.6558,27.3272,27.6477,5520400.0],["2022-12-13",28.2805,28.3291,27.6396,27.8992,5229000.0],["2022-12-14",27.9154,28.1507,27.5584,27.7369,5700500.0],["2022-12-15",27.526,27.7126,27.4205,27.5422,5851000.0],["2022-12-16",27.2177,27.2745,26.5971,27.0474,11032500.0],["2022-12-19",27.0149,27.0555,26.7472,26.8364,7016000.0],["2022-12-20",26.7066,26.9662,26.6174,26.8689,4777600.0],["2022-12-21",27.0987,27.2137,26.8443,26.9099,7093600.0],["2022-12-22",26.6883,26.7129,25.7524,26.442,9675700.0],["2022-12-23",26.4009,26.8278,26.2737,26.8196,4467900.0],["2022-12-27",26.8442,26.9592,26.6144,26.8607,3844600.0],["2022-12-28",26.9017,26.9961,26.3927,26.4256,2797600.0],["2022-12-29",26.5816,26.7622,26.4707,26.6062,3125200.0],["2022-12-30",26.4338,26.6349,26.3189,26.598,3433300.0],["2023-01-03",26.7211,26.8319,25.9782,26.0644,5713800.0],["2023-01-04",26.1793,26.4666,26.0726,26.2286,5880700.0],["2023-01-05",26.1054,26.2203,25.7565,25.8345,4186400.0],["2023-01-06",25.7935,26.1957,25.7237,26.1054,5124200.0],["2023-01-09",26.0151,26.4297,25.9166,26.2532,4228000.0],["2023-01-10",26.2778,26.6021,26.0972,26.5816,7059300.0],["2023-01-11",26.9017,27.5338,26.8114,27.5338,7105300.0],["2023-01-12",27.657,27.9574,27.3286,27.9279,6683700.0],["2023-01-13",27.0823,27.2793,26.8853,27.2137,20850100.0],["2023-01-17",27.2055,27.7021,27.1808,27.6077,11974400.0],["2023-01-18",27.7473,27.8704,26.8278,26.836,6499900.0],["2023-01-19",26.6965,27.3368,26.6472,27.2383,12170600.0],["2023-01-20",27.2301,27.5913,27.1151,27.5667,4759700.0],["2023-01-23",27.6159,27.854,27.4599,27.6159,4472400.0],["2023-01-24",26.639,28.01,26.6308,27.8786,3698700.0],["2023-01-25",27.8458,27.854,27.4066,27.6898,4320700.0],["2023-01-26",27.8211,27.9484,27.5913,27.895,3102300.0],["2023-01-27",27.9525,28.1865,27.8047,28.0264,3671600.0],["2023-01-30",27.8622,28.1495,27.7308,27.8129,3167400.0],["2023-01-31",27.8129,28.1167,27.6898,28.0592,7365200.0],["2023-02-01",28.0182,28.4861,27.7473,28.2973,4005300.0],["2023-02-02",28.4861,28.7898,28.1003,28.363,6654800.0],["2023-02-03",28.1741,28.3465,28.0018,28.3301,5098400.0],["2023-02-06",28.1413,28.5805,28.1085,28.4451,4889400.0],["2023-02-07",28.2562,28.4533,27.9361,28.363,3938700.0],["2023-02-08",28.2644,28.5518,28.1906,28.3383,3748900.0],["2023-02-09",28.4861,28.6503,28.1085,28.1577,4855600.0],["2023-02-10",27.9525,28.363,27.9525,28.3055,3493700.0],["2023-02-13",28.3712,28.4286,28.2012,28.3465,4584500.0],["2023-02-14",28.3219,28.404,27.9238,28.0592,3579100.0],["2023-02-15",27.9115,28.2111,27.8458,28.1741,4669500.0],["2023-02-16",27.9032,28.1741,27.7719,27.9853,3475100.0],["2023-02-17",27.9853,28.0962,27.721,27.8212,6121600.0],["2023-02-21",27.6652,27.7555,27.5585,27.6652,4067500.0],["2023-02-22",27.7308,27.895,27.4025,27.4681,4306800.0],["2023-02-23",27.5585,27.6898,27.2752,27.4846,4376800.0],["2023-02-24",28.01,28.051,27.1234,27.3286,10826600.0],["2023-02-27",27.6816,28.0551,27.5256,27.6488,6495100.0],["2023-02-28",27.698,27.9517,27.4517,27.5256,9988000.0],["2023-03-01",27.4599,27.7226,27.2958,27.6652,9864900.0],["2023-03-02",27.6652,27.8745,27.4271,27.7473,11510500.0],["2023-03-03",27.9114,28.1249,27.698,28.01,9922900.0],["2023-03-06",28.051,28.1906,27.7678,27.8622,5301900.0],["2023-03-07",27.8704,27.9771,27.464,27.4846,5566100.0],["2023-03-08",27.4599,27.7391,27.4353,27.7144,4868100.0],["2023-03-09",28.0633,28.0633,27.226,27.2711,7366100.0],["2023-03-10",27.1726,27.2711,26.011,26.1711,8294200.0],["2023-03-13",25.892,26.4995,25.7853,26.2121,7349400.0],["2023-03-14",26.5898,26.8607,26.2655,26.5159,6341400.0],["2023-03-15",26.2039,26.3476,25.7114,25.9659,6480500.0],["2023-03-16",25.7032,26.1465,25.5209,25.9823,7355800.0],["2023-03-17",25.9741,25.9987,25.502,25.5882,20970600.0],["2023-03-20",25.6949,25.9741,25.6211,25.8838,5521800.0],["2023-03-21",26.0808,26.2614,25.8673,25.8838,6695500.0],["2023-03-22",25.784,25.9045,25.1772,25.2188,6384400.0],["2023-03-23",25.3435,25.651,24.8946,24.9861,5227400.0],["2023-03-24",24.8614,25.8505,24.6453,25.8173,7647900.0],["2023-03-27",25.9918,26.316,25.9129,26.0833,6407600.0],["2023-03-28",25.8754,26.2869,25.8754,26.2329,4765900.0],["2023-03-29",26.5072,26.5446,26.2827,26.3492,4254800.0],["2023-03-30",26.4739,26.6485,26.3576,26.4407,4272400.0],["2023-03-31",26.557,27.1472,26.5321,27.1139,8389800.0],["2023-04-03",27.1721,27.4298,26.8812,27.0059,6586600.0],["2023-04-04",27.089,27.1181,26.6319,26.8895,10437500.0],["2023-04-05",27.0308,27.0807,26.6651,26.6983,6612300.0],["2023-04-06",26.7233,26.8729,26.5986,26.8646,4631500.0],["2023-04-10",26.7898,27.1223,26.7565,27.1223,5287800.0],["2023-04-11",27.1472,27.3384,26.9893,27.3134,5202900.0],["2023-04-12",27.5046,27.6127,27.1846,27.2636,3971000.0],["2023-04-13",27.2303,27.2877,26.9394,27.1638,4261200.0],["2023-04-14",27.2303,27.3467,26.7233,26.8895,2775200.0],["2023-04-17",26.8563,27.3301,26.7815,27.3134,3435700.0],["2023-04-18",27.3051,27.4547,27.1139,27.2469,3082000.0],["2023-04-19",27.0225,27.4215,26.9934,27.3633,2577000.0],["2023-04-20",27.1971,27.6293,27.1929,27.5295,4363200.0],["2023-04-21",27.6459,27.7581,27.3218,27.7041,3074900.0],["2023-04-24",27.7041,27.7207,27.2636,27.5877,3153200.0],["2023-04-25",27.4381,27.5794,27.3301,27.4714,3065600.0],["2023-04-26",27.3799,27.5711,27.1597,27.2719,4257400.0],["2023-04-27",27.3301,27.7789,27.1139,27.6709,3422200.0],["2023-04-28",27.5877,28.2111,27.5877,28.2111,4758300.0],["2023-05-01",28.02,28.3026,27.9784,28.0782,3688300.0],["2023-05-02",27.8122,27.8122,26.8978,27.1804,5376300.0],["2023-05-03",27.4215,27.4215,26.6402,26.6983,7546700.0],["2023-05-04",26.5986,27.1804,26.4556,26.9311,3834700.0],["2023-05-05",27.0973,27.4232,27.0641,27.2719,2767300.0],["2023-05-08",27.2386,27.5129,27.2054,27.4049,2408400.0],["2023-05-09",27.2553,27.5088,27.1056,27.3882,3894300.0],["2023-05-10",27.5794,27.6542,26.956,27.0558,4296700.0],["2023-05-11",26.9311,26.9311,26.4116,26.5321,4469000.0],["2023-05-12",26.557,26.6817,26.4116,26.5155,4808000.0],["2023-05-15",26.6402,26.715,26.4074,26.449,5042300.0],["2023-05-16",26.3908,26.4074,25.8339,25.8505,4978100.0],["2023-05-17",26.0334,26.3285,25.8256,26.183,6599300.0],["2023-05-18",26.0417,26.2204,25.8505,26.0749,4412600.0],["2023-05-19",26.2079,26.3243,25.9918,26.2661,7978000.0],["2023-05-22",26.4407,26.5654,26.2412,26.2744,6781400.0],["2023-05-23",26.1996,26.2911,25.7923,25.8422,3710900.0],["2023-05-24",25.7258,25.7508,25.4017,25.4432,4075400.0],["2023-05-25",25.4806,25.5139,25.1606,25.1689,6214400.0],["2023-05-26",25.2437,25.4723,25.1939,25.3767,2870700.0],["2023-05-30",25.4432,25.6178,25.2687,25.3684,4012700.0],["2023-05-31",25.4349,25.8006,25.2562,25.7092,9560500.0],["2023-06-01",25.784,25.8921,25.5097,25.7175,3406500.0],["2023-06-02",25.9669,26.3991,25.9669,26.2744,3907700.0],["2023-06-05",26.2412,26.6817,26.2412,26.4407,2839100.0],["2023-06-06",26.5903,26.7565,26.4365,26.557,2836700.0],["2023-06-07",26.6817,27.1139,26.5529,27.0142,4595600.0],["2023-06-08",26.8978,26.9893,26.7233,26.8895,4491600.0],["2023-06-09",26.9145,27.0017,26.7898,26.848,2428400.0],["2023-06-12",26.8729,26.8978,26.3908,26.6817,3379900.0],["2023-06-13",26.6235,26.9311,26.6235,26.7981,4661600.0],["2023-06-14",26.9726,27.2054,26.7499,26.9145,4080200.0],["2023-06-15",26.8978,27.0558,26.7648,27.0475,3774400.0],["2023-06-16",27.2553,27.3467,26.8147,26.8812,7540900.0],["2023-06-20",26.8812,26.9394,26.3825,26.5238,5047700.0],["2023-06-21",26.5322,26.5911,26.1872,26.204,5420100.0],["2023-06-22",26.2798,26.2966,25.8464,26.1872,4616900.0],["2023-06-23",26.0441,26.0862,25.6655,25.7749,11352200.0],["2023-06-26",25.7917,26.549,25.7665,26.4228,5636100.0],["2023-06-27",26.5238,26.5238,26.0778,26.162,5987900.0],["2023-06-28",26.162,26.183,25.8758,26.0862,7672400.0],["2023-06-29",25.9937,26.4396,25.9852,26.406,5451400.0],["2023-06-30",26.5995,26.6079,26.0273,26.4481,8205600.0],["2023-07-03",26.3218,27.0539,26.305,26.7847,3007100.0],["2023-07-05",26.4733,26.5575,26.1283,26.3639,5436100.0],["2023-07-06",26.0357,26.1367,25.615,26.0357,5415500.0],["2023-07-07",25.9263,26.3723,25.9011,26.1956,6264500.0],["2023-07-10",26.0946,26.5322,25.9936,26.5322,4698200.0],["2023-07-11",26.5995,26.7931,26.4649,26.751,3380500.0],["2023-07-12",27.0287,27.2138,26.8267,26.852,6160200.0],["2023-07-13",26.8604,26.974,26.3471,26.3976,7813000.0],["2023-07-14",26.3471,26.5701,26.1367,26.5154,4896000.0],["2023-07-17",26.406,26.7258,26.406,26.549,5074700.0],["2023-07-18",26.5827,26.6374,26.2882,26.549,4500200.0],["2023-07-19",26.7173,27.1044,26.6837,27.0539,4504600.0],["2023-07-20",27.1717,27.5462,26.8604,27.5252,6134100.0],["2023-07-21",27.6766,27.6893,27.3947,27.5925,4616800.0],["2023-07-24",27.6682,27.8449,27.4831,27.6682,5888400.0],["2023-07-25",27.7692,27.7818,27.5378,27.6346,4918600.0],["2023-07-26",27.5757,27.8449,27.4747,27.5588,6011400.0],["2023-07-27",27.8954,28.1058,26.8393,26.8688,7399400.0],["2023-07-28",27.0455,27.2306,26.4985,26.751,6732400.0],["2023-07-31",26.8436,26.9698,26.4102,26.4901,7956300.0],["2023-08-01",26.4649,26.6753,26.3176,26.6248,3570300.0],["2023-08-02",26.4985,26.5575,26.3092,26.3639,5045200.0],["2023-08-03",26.2209,26.2629,25.8211,26.1535,5277900.0],["2023-08-04",26.0526,26.5406,26.0189,26.1367,3666900.0],["2023-08-07",26.204,26.385,26.1493,26.3218,3498700.0],["2023-08-08",26.1704,26.4312,26.1115,26.204,2968500.0],["2023-08-09",26.1283,26.5154,26.1031,26.3976,3095400.0],["2023-08-10",26.4901,26.6542,26.0021,26.0526,3550500.0],["2023-08-11",25.9516,26.0946,25.8422,25.9937,2766000.0],["2023-08-14",25.8674,25.9768,25.7496,25.7833,3468700.0],["2023-08-15",25.6234,25.6655,25.2616,25.2784,3868600.0],["2023-08-16",25.2447,25.3415,25.0764,25.0848,3038700.0],["2023-08-17",25.1185,25.3028,24.967,24.967,3538100.0],["2023-08-18",24.8156,25.3457,24.7903,25.312,4144900.0],["2023-08-21",25.3205,25.3836,24.9334,25.1269,3226400.0],["2023-08-22",25.2111,25.4467,25.1185,25.3709,4645800.0],["2023-08-23",25.4551,25.8085,25.3667,25.758,4539700.0],["2023-08-24",25.8169,25.9852,25.5224,25.5308,3722500.0],["2023-08-25",25.6655,25.9137,25.5392,25.6823,4428100.0],["2023-08-28",25.7665,26.0399,25.7328,25.8674,2680100.0],["2023-08-29",25.9348,26.0021,25.758,25.9852,3771400.0],["2023-08-30",26.0357,26.183,25.8843,26.0694,4113200.0],["2023-08-31",26.0441,26.0862,25.8758,25.9516,6144600.0],["2023-09-01",26.0946,26.1518,25.9936,26.0778,3024600.0],["2023-09-05",26.1283,26.2756,25.9053,25.9347,4928200.0],["2023-09-06",25.9011,26.1115,25.859,26.0946,4158000.0],["2023-09-07",26.1872,26.5406,26.061,26.2713,4601300.0],["2023-09-08",26.3807,26.5743,26.204,26.2461,4218700.0],["2023-09-11",26.2545,26.4481,26.1788,26.3555,3820200.0],["2023-09-12",26.2966,26.5659,26.2882,26.4312,3284300.0],["2023-09-13",26.4817,26.5154,26.2293,26.3218,3884000.0],["2023-09-14",26.5406,26.5911,26.4396,26.5154,3562900.0],["2023-09-15",26.4144,26.4901,26.2629,26.406,8027700.0],["2023-09-18",26.4312,26.4649,25.9011,25.96,5029900.0],["2023-09-19",25.9179,26.1662,25.9179,26.0778,5932000.0],["2023-09-20",26.1844,26.4488,26.1247,26.1503,3415200.0],["2023-09-21",26.0821,26.1247,25.6641,25.6727,4216200.0],["2023-09-22",25.6983,25.7921,25.34,25.3571,4011600.0],["2023-09-25",25.2292,25.4509,25.1609,25.3742,4395400.0],["2023-09-26",25.1865,25.2462,24.8112,24.8965,5243400.0],["2023-09-27",24.9648,25.1268,24.6023,24.6321,5099500.0],["2023-09-28",24.6918,25.1524,24.6918,25.1353,6920400.0],["2023-09-29",25.2889,25.3571,24.7046,24.8198,9368600.0],["2023-10-02",24.7089,24.9136,24.3507,24.4359,6195500.0],["2023-10-03",24.2398,24.3421,23.8218,23.9157,5800900.0],["2023-10-04",23.9327,24.1971,23.6299,24.1801,6985000.0],["2023-10-05",24.1886,24.3421,24.0308,24.146,9849900.0],["2023-10-06",23.9839,24.5511,23.6683,24.4018,5914600.0],["2023-10-09",24.2654,24.9136,24.2483,24.8965,4093400.0],["2023-10-10",24.8539,25.0825,24.7089,24.9306,4370000.0],["2023-10-11",25.0671,25.2292,24.824,25.0415,7321600.0],["2023-10-12",24.9989,25.0074,24.5212,24.6321,4111500.0],["2023-10-13",24.7259,24.8368,24.5426,24.6833,3736800.0],["2023-10-16",24.8709,25.0671,24.6577,25.0074,4507900.0],["2023-10-17",24.8624,25.259,24.8539,24.9648,7010500.0],["2023-10-18",24.8709,24.9647,24.4786,24.5127,5173800.0],["2023-10-19",24.4018,24.5937,23.9285,23.9498,8399200.0],["2023-10-20",23.9668,24.0138,23.4082,23.4636,9041000.0],["2023-10-23",23.3527,23.711,23.2589,23.2675,8950200.0],["2023-10-24",23.3698,23.8901,23.3485,23.8389,5687600.0],["2023-10-25",23.6683,23.792,23.4662,23.5063,4693000.0],["2023-10-26",23.6257,23.8389,23.3783,23.4977,7094100.0],["2023-10-27",23.5916,23.6385,23.1992,23.3186,4904300.0],["2023-10-30",23.3783,23.583,22.7088,23.1822,8433900.0],["2023-10-31",23.3954,23.8218,23.3314,23.7963,6834900.0],["2023-11-01",23.8389,23.9498,23.566,23.7707,6074300.0],["2023-11-02",24.0521,24.4701,23.8645,24.3848,6130800.0],["2023-11-03",24.7345,25.1097,24.7174,24.8795,7338300.0],["2023-11-06",24.8453,24.9136,24.5468,24.7345,4889900.0],["2023-11-07",24.7601,24.8027,24.4317,24.5212,4296600.0],["2023-11-08",24.5468,24.6406,24.3379,24.3933,4531200.0],["2023-11-09",24.5127,24.5127,23.9199,23.9754,6333300.0],["2023-11-10",24.163,24.3165,23.9583,24.2739,9573700.0],["2023-11-13",24.1289,24.1588,23.8261,23.9583,6918900.0],["2023-11-14",24.4956,25.2121,24.4104,24.8624,10969400.0],["2023-11-15",24.8539,25.0825,24.6406,24.6492,6788300.0],["2023-11-16",24.6748,24.7984,24.453,24.4786,5609100.0],["2023-11-17",24.6833,24.7003,24.2765,24.3762,7728600.0],["2023-11-20",24.3507,24.534,24.1715,24.3933,7252000.0],["2023-11-21",24.2995,24.3165,23.9071,24.0521,5695900.0],["2023-11-22",24.2398,24.4189,24.1076,24.4018,6709200.0],["2023-11-24",24.4359,24.4573,24.2654,24.4445,1617200.0],["2023-11-27",24.4359,24.6406,24.3165,24.5298,5904100.0],["2023-11-28",24.4445,24.969,24.4445,24.9221,5243600.0],["2023-11-29",25.1097,25.3656,25.0202,25.2633,8713200.0],["2023-11-30",25.2889,25.5405,25.2377,25.4936,11846600.0],["2023-12-01",25.4253,26.0309,25.4168,26.0138,6465100.0],["2023-12-04",25.8859,26.0821,25.7665,26.0565,6126800.0],["2023-12-05",25.9797,26.0181,25.7921,25.8091,7203600.0],["2023-12-06",25.9285,26.2399,25.7452,25.7921,6736700.0],["2023-12-07",25.8006,26.0394,25.613,25.9541,6833400.0],["2023-12-08",25.9541,26.1674,25.8049,26.0224,7503800.0],["2023-12-11",25.9797,26.3533,25.9115,26.2612,5441900.0],["2023-12-12",26.2612,26.4829,26.0565,26.21,4581300.0],["2023-12-13",26.2527,26.9776,26.1418,26.8923,8340500.0],["2023-12-14",27.3444,27.387,26.8156,27.2335,11974100.0],["2023-12-15",27.1056,27.2335,26.5853,26.7303,18229300.0],["2023-12-18",26.8412,26.9606,26.6066,26.6365,6166400.0],["2023-12-19",26.7473,27.3273,26.7388,27.1226,7017500.0],["2023-12-20",27.101,27.3862,26.8677,26.8936,7103400.0],["2023-12-21",27.0924,27.2609,26.9023,27.1529,6926400.0],["2023-12-22",27.2134,27.3732,26.9368,27.0837,5018400.0],["2023-12-26",27.0837,27.4294,27.0543,27.3603,2353000.0],["2023-12-27",27.3171,27.5072,27.2263,27.4985,3263000.0],["2023-12-28",27.5158,27.8183,27.464,27.8097,3932500.0],["2023-12-29",27.706,27.7664,27.5418,27.5504,5825600.0],["2024-01-02",27.4726,28.2417,27.4035,28.2245,5872400.0],["2024-01-03",28.1553,28.1899,27.8183,28.0343,7309800.0],["2024-01-04",28.1121,28.164,27.464,27.585,9334200.0],["2024-01-05",27.3862,27.585,27.1918,27.3776,4387900.0],["2024-01-08",27.3171,27.7405,27.2566,27.7319,5006300.0],["2024-01-09",27.4726,27.5418,27.2911,27.3516,5759600.0],["2024-01-10",27.3516,27.3516,27.101,27.2306,11231500.0],["2024-01-11",27.1269,27.222,26.7986,26.9282,4059300.0],["2024-01-12",27.1788,27.2479,26.8547,26.8763,3665600.0],["2024-01-16",26.7035,27.0146,26.6344,26.8763,5196900.0],["2024-01-17",26.5739,26.9403,26.2498,26.4269,4672700.0],["2024-01-18",26.4097,26.5652,26.0407,26.1504,6323100.0],["2024-01-19",26.2195,26.4918,25.822,26.4097,10323800.0],["2024-01-22",26.4442,26.764,26.4269,26.5566,5587200.0],["2024-01-23",26.6776,26.7597,26.4269,26.6516,4882900.0],["2024-01-24",26.9109,26.9973,26.1634,26.2195,5133800.0],["2024-01-25",26.4874,26.5479,26.172,26.3751,3876200.0],["2024-01-26",26.4874,26.5739,26.2109,26.2714,3955800.0],["2024-01-29",26.2541,26.3103,26.0121,26.2973,6263300.0],["2024-01-30",26.1418,26.3146,25.8739,26.1331,4990100.0],["2024-01-31",26.2628,26.4702,25.8652,26.0294,7096700.0],["2024-02-01",26.0208,26.8504,25.9257,26.8331,10472000.0],["2024-02-02",26.5911,26.5911,26.1331,26.401,6077000.0],["2024-02-05",26.0553,26.0553,25.5887,25.606,6976900.0],["2024-02-06",25.5368,25.9387,25.3899,25.7788,5909800.0],["2024-02-07",25.8566,25.9344,25.58,25.6665,6513400.0],["2024-02-08",25.5973,25.8652,25.5628,25.6405,4405900.0],["2024-02-09",25.6319,25.6924,25.351,25.6837,4955200.0],["2024-02-12",25.7788,25.9128,25.6146,25.6751,4119300.0],["2024-02-13",25.2344,25.3121,24.9881,25.2603,6521900.0],["2024-02-14",25.3121,25.3899,25.1739,25.2344,5426500.0],["2024-02-15",25.4331,25.6578,25.3294,25.485,5934300.0],["2024-02-16",25.2344,25.5541,25.0702,25.5195,8178100.0],["2024-02-20",25.4504,25.6319,25.3121,25.5455,6885700.0],["2024-02-21",25.5714,25.701,25.364,25.6319,6078600.0],["2024-02-22",25.6751,25.8479,25.606,25.6665,5645200.0],["2024-02-23",25.7961,26.28,25.7097,25.9689,5775400.0],["2024-02-26",25.8825,25.9689,25.4677,25.5368,7203200.0],["2024-02-27",25.7183,25.8263,25.3554,25.3986,4676900.0],["2024-02-28",25.2776,25.7356,25.2776,25.5455,5676500.0],["2024-02-29",25.7702,25.9732,25.6405,25.8652,8643300.0],["2024-03-01",25.7615,25.7788,25.1566,25.5628,12387600.0],["2024-03-04",25.4504,25.7788,25.2387,25.6837,8525100.0],["2024-03-05",25.5887,25.6189,24.9189,24.9924,6130500.0],["2024-03-06",25.1566,25.1825,24.8714,25.0097,4697800.0],["2024-03-07",25.0615,25.3121,24.8887,25.0788,4954800.0],["2024-03-08",25.2257,25.4072,25.1134,25.1652,6314800.0],["2024-03-11",25.1047,25.701,25.0961,25.6232,7676700.0],["2024-03-12",25.58,25.6924,25.3899,25.5368,6704100.0],["2024-03-13",25.606,25.7486,25.2689,25.3294,8660400.0],["2024-03-14",25.2257,25.2344,24.7634,24.906,9440400.0],["2024-03-15",24.7418,25.0529,24.7159,25.001,10607800.0],["2024-03-18",24.9405,25.1652,24.8282,25.0097,3987900.0],["2024-03-19",25.1393,25.1393,24.8541,25.0356,5208800.0],["2024-03-20",24.9085,25.3381,24.777,25.2679,4609300.0],["2024-03-21",25.3731,25.6274,25.2942,25.5923,6200300.0],["2024-03-22",25.5923,25.6449,25.2285,25.2679,4663700.0],["2024-03-25",25.3731,25.4608,25.2197,25.2679,3954900.0],["2024-03-26",25.303,25.5967,25.2285,25.5573,5271300.0],["2024-03-27",25.7414,26.0921,25.6888,26.0833,5762300.0],["2024-03-28",26.1535,26.2499,25.9737,26.1184,7192100.0],["2024-04-01",26.2061,26.2061,25.9255,25.9518,5636000.0],["2024-04-02",25.7765,25.9387,25.7063,25.8378,5073400.0],["2024-04-03",25.7852,25.8817,25.6362,25.7414,4334000.0],["2024-04-04",25.9956,26.0833,25.5397,25.6537,4908100.0],["2024-04-05",25.6449,25.7238,25.3907,25.7063,5480500.0],["2024-04-08",25.7326,26.0044,25.7063,25.9781,5319900.0],["2024-04-09",26.1009,26.2674,25.9781,26.1272,4761200.0],["2024-04-10",25.6099,25.6537,24.6104,24.6454,7356400.0],["2024-04-11",24.7594,24.9085,24.5665,24.7244,12410800.0],["2024-04-12",24.7068,24.7068,24.4175,24.4964,4746800.0],["2024-04-15",24.5753,24.6805,24.0054,24.1808,3962800.0],["2024-04-16",24.0317,24.0843,23.738,23.8038,5310100.0],["2024-04-17",23.8388,24.1062,23.8257,23.8476,4059500.0],["2024-04-18",23.9616,24.1413,23.8038,24.1282,4866100.0],["2024-04-19",24.1983,24.5227,24.1676,24.4526,5453800.0],["2024-04-22",24.5402,24.6016,24.3474,24.5841,9231000.0],["2024-04-23",24.6454,25.0663,24.5665,25.0575,8838600.0],["2024-04-24",24.8734,25.189,24.6805,24.926,5648500.0],["2024-04-25",24.7244,25.0531,24.6542,25.0312,5195400.0],["2024-04-26",25.04,25.1715,24.8559,24.9611,6652200.0],["2024-04-29",25.1803,25.4696,25.1189,25.4696,4357800.0],["2024-04-30",25.2592,25.3731,24.8734,25.0312,7194400.0],["2024-05-01",24.9348,25.5134,24.8734,25.3381,7483100.0],["2024-05-02",25.0312,25.3732,24.812,25.2504,12249000.0],["2024-05-03",25.5836,25.6888,25.04,25.2504,6018500.0],["2024-05-06",25.3995,25.4784,25.1846,25.4696,4726600.0],["2024-05-07",25.5748,25.908,25.4345,25.908,5554800.0],["2024-05-08",25.8378,25.8641,25.5231,25.6537,5904600.0],["2024-05-09",25.8203,25.9343,25.5573,25.6888,7637100.0],["2024-05-10",25.8641,26.0789,25.7151,25.8641,9458800.0],["2024-05-13",25.9869,26.0921,25.7414,25.9606,5470500.0],["2024-05-14",26.1622,26.2595,26.0132,26.2148,4316200.0],["2024-05-15",26.6269,26.8286,26.3113,26.7496,5923900.0],["2024-05-16",26.7935,26.8373,26.5129,26.548,4401900.0],["2024-05-17",26.697,26.697,26.4954,26.6357,7233400.0],["2024-05-20",26.5655,26.6181,26.3989,26.4954,2405600.0],["2024-05-21",26.4691,26.5831,26.3551,26.4077,3317100.0],["2024-05-22",26.3639,26.4954,25.8466,25.8904,5505600.0],["2024-05-23",25.7765,25.8685,25.0575,25.0751,5102600.0],["2024-05-24",25.1014,25.1627,24.6279,24.812,9765600.0],["2024-05-28",24.8559,25.1364,24.7594,24.777,8958200.0],["2024-05-29",24.5402,24.6279,24.4,24.4789,5938500.0],["2024-05-30",24.6191,24.7419,24.4613,24.6016,7397300.0],["2024-05-31",24.7244,25.1846,24.6454,25.1715,15486000.0],["2024-06-03",25.2066,25.4871,25.0794,25.2241,5194800.0],["2024-06-04",25.1189,25.4258,25.1189,25.1715,6097500.0],["2024-06-05",25.2153,25.2153,24.8734,24.8822,5713300.0],["2024-06-06",24.7857,25.1014,24.7068,24.9348,4989800.0],["2024-06-07",24.6279,25.0312,24.6104,24.8734,6298200.0],["2024-06-10",24.7594,24.7594,24.3649,24.6454,6332100.0],["2024-06-11",24.5139,24.777,24.4526,24.6717,4876400.0],["2024-06-12",25.1364,25.4126,24.7813,24.8734,4933700.0],["2024-06-13",24.8471,25.0224,24.6717,24.8033,4586700.0],["2024-06-14",24.7419,24.8033,24.5183,24.8033,4649700.0],["2024-06-17",24.6981,24.8646,24.5665,24.7244,9933600.0],["2024-06-18",24.7733,25.2627,24.7733,25.0136,5399800.0],["2024-06-20",24.9157,25.1515,24.8356,24.9869,6255800.0],["2024-06-21",25.0758,25.147,24.9157,25.0047,9724100.0],["2024-06-24",25.058,25.4674,25.0136,25.2983,4847300.0],["2024-06-25",25.2182,25.2449,24.711,24.8712,5046200.0],["2024-06-26",24.7466,24.9691,24.6487,24.9068,4066100.0],["2024-06-27",24.9513,25.2983,24.8089,25.2983,5834400.0],["2024-06-28",25.4318,25.5386,25.0936,25.4852,9594600.0],["2024-07-01",25.4407,25.4496,24.7466,24.8267,7503200.0],["2024-07-02",24.7733,24.9424,24.6754,24.711,5755500.0],["2024-07-03",24.8712,24.9958,24.5864,24.6932,2866900.0],["2024-07-05",24.7288,24.7377,24.4974,24.6932,5528900.0],["2024-07-08",24.7199,24.9424,24.6932,24.7644,3899400.0],["2024-07-09",24.6932,24.7288,24.5019,24.5953,5528600.0],["2024-07-10",24.711,24.8267,24.5419,24.8178,8415100.0],["2024-07-11",25.1648,26.197,25.1292,26.1615,10526300.0],["2024-07-12",26.3661,26.5085,26.1659,26.2059,8344600.0],["2024-07-15",26.2771,26.989,26.197,26.9534,9542100.0],["2024-07-16",27.0691,27.1047,26.5886,26.9356,7054800.0],["2024-07-17",26.9356,27.4962,26.9312,27.4695,7342100.0],["2024-07-18",27.3449,27.9856,27.2471,27.2471,6279900.0],["2024-07-19",27.2293,27.296,26.8733,26.9712,5378900.0],["2024-07-22",26.9178,27.1714,26.8021,27.078,4012200.0],["2024-07-23",27.0157,27.3538,26.8644,27.0958,3706400.0],["2024-07-24",27.1403,27.3627,26.8733,26.8822,3905500.0],["2024-07-25",26.9534,27.5986,26.9,27.1225,5329200.0],["2024-07-26",27.2916,27.6742,27.2382,27.4784,5112200.0],["2024-07-29",27.5674,27.8433,27.3449,27.781,3466900.0],["2024-07-30",27.7899,28.0479,27.7365,27.9589,5295400.0],["2024-07-31",27.95,28.2926,27.7721,27.8166,7495300.0],["2024-08-01",28.5017,28.5284,27.4517,27.8878,6204000.0],["2024-08-02",27.7543,28.6174,27.7187,28.0301,6122700.0],["2024-08-05",27.4339,27.8878,27.2293,27.3716,7951600.0],["2024-08-06",27.3716,28.2526,27.3716,27.9411,5381700.0],["2024-08-07",28.0835,28.4929,27.9856,28.0123,6440800.0],["2024-08-08",28.0034,28.0479,27.7409,27.8077,3644600.0],["2024-08-09",27.8522,27.9145,27.6075,27.8789,3523100.0],["2024-08-12",27.6297,27.8966,27.4161,27.87,3117900.0],["2024-08-13",28.0479,28.0542,27.7632,27.9678,2924100.0],["2024-08-14",27.95,28.2926,27.9144,28.128,2526900.0],["2024-08-15",28.2259,28.395,28.0924,28.2615,4802900.0],["2024-08-16",28.2971,28.4706,28.0168,28.1102,3777100.0],["2024-08-19",28.1725,28.564,28.1467,28.5551,3468900.0],["2024-08-20",28.5462,28.7153,28.4217,28.4662,3240000.0],["2024-08-21",28.5195,28.7242,28.306,28.7153,4136100.0],["2024-08-22",28.6975,28.7776,28.5373,28.7687,5544000.0],["2024-08-23",28.8844,29.4183,28.7865,29.2759,2679700.0],["2024-08-26",29.4272,29.5963,29.3382,29.4717,3483400.0],["2024-08-27",29.3204,29.5518,29.267,29.4984,4226600.0],["2024-08-28",29.4984,29.5384,29.1736,29.4628,4313100.0],["2024-08-29",29.4005,29.5874,29.2492,29.4183,3986700.0],["2024-08-30",29.5429,29.8187,29.4272,29.792,5545600.0],["2024-09-03",29.6852,29.9611,29.6586,29.792,5740900.0],["2024-09-04",29.8632,30.1035,29.7564,29.9166,4272200.0],["2024-09-05",30.1391,30.2725,29.6808,29.8899,4597900.0],["2024-09-06",29.9967,30.1302,29.6096,29.7831,5246900.0],["2024-09-09",29.8365,30.2325,29.8276,30.1302,4823500.0],["2024-09-10",30.2369,30.406,30.059,30.3081,4454800.0],["2024-09-11",29.9967,30.1435,29.5251,30.1213,6807300.0],["2024-09-12",30.1213,30.2414,29.7386,29.8721,7102800.0],["2024-09-13",30.0412,30.2547,29.9388,30.2191,3787000.0],["2024-09-16",30.3793,30.5128,30.2102,30.2903,8744000.0],["2024-09-17",30.3437,30.406,29.8855,29.9967,5656000.0],["2024-09-18",30.0174,30.3329,29.765,29.8011,6176500.0],["2024-09-19",29.9543,29.9994,29.3954,29.5757,4973600.0],["2024-09-20",29.3684,29.8191,29.2873,29.8101,11124300.0],["2024-09-23",29.9814,30.1346,29.8552,29.9814,3663500.0],["2024-09-24",29.9093,30.1752,29.7659,29.8552,5255300.0],["2024-09-25",29.9093,29.9543,29.6659,29.7831,3118000.0],["2024-09-26",29.8011,29.8732,29.5306,29.6478,2803400.0],["2024-09-27",29.8732,30.067,29.6839,29.8552,3886200.0],["2024-09-30",29.8281,30.0715,29.5947,30.0264,7615600.0],["2024-10-01",30.1076,30.1526,29.5307,29.5397,5449200.0],["2024-10-02",29.3414,29.6839,29.2783,29.5397,3511800.0],["2024-10-03",29.4946,29.5036,29.2016,29.3594,2352300.0],["2024-10-04",29.1521,29.2873,28.9582,29.2242,3421500.0],["2024-10-07",29.116,29.2692,28.9898,29.2242,2483600.0],["2024-10-08",29.3143,29.3774,29.0709,29.134,2581600.0],["2024-10-09",29.143,29.2233,28.9808,29.0619,4125100.0],["2024-10-10",29.0709,29.125,28.823,28.9988,2941300.0],["2024-10-11",29.0709,29.3504,29.0439,29.3414,3381900.0],["2024-10-14",29.3143,29.6478,29.2061,29.5487,2654000.0],["2024-10-15",29.6569,29.9318,29.5216,29.5847,5124700.0],["2024-10-16",29.6749,29.9633,29.5757,29.8822,3977600.0],["2024-10-17",29.8732,29.9633,29.6839,29.7921,3045200.0],["2024-10-18",29.8912,29.9183,29.7199,29.9183,3576600.0],["2024-10-21",29.8371,29.9588,29.3729,29.3774,3822500.0],["2024-10-22",29.4045,29.7921,29.3594,29.5397,4203100.0],["2024-10-23",29.5577,29.7695,29.5036,29.6028,3439300.0],["2024-10-24",29.5667,29.7154,29.3639,29.5757,3280900.0],["2024-10-25",29.6298,29.6839,28.8816,28.9357,3824500.0],["2024-10-28",29.0259,29.2828,29.0259,29.1701,3445200.0],["2024-10-29",29.116,29.3188,28.9808,29.107,5000600.0],["2024-10-30",29.1881,29.7019,29.1656,29.2242,4583400.0],["2024-10-31",29.0799,29.2377,28.6202,28.6292,5129600.0],["2024-11-01",28.7284,29.2422,28.2867,28.3408,6317500.0],["2024-11-04",28.485,28.8627,28.467,28.5661,4448700.0],["2024-11-05",28.4309,28.8816,28.2416,28.8816,3328600.0],["2024-11-06",28.9447,29.0168,27.6286,28.0433,9271500.0],["2024-11-07",28.0794,28.2687,27.827,27.881,5265800.0],["2024-11-08",28.0794,28.4273,27.9171,28.2957,4395800.0],["2024-11-11",28.3723,28.3768,28.1019,28.1965,5103800.0],["2024-11-12",28.1515,28.3498,27.9712,28.1244,5025700.0],["2024-11-13",28.3858,28.4399,28.0433,28.2236,3603100.0],["2024-11-14",28.1875,28.3399,27.9351,28.2146,4972300.0],["2024-11-15",28.2056,28.5932,28.1875,28.5481,11472500.0],["2024-11-18",28.512,28.832,28.476,28.7464,4798000.0],["2024-11-19",28.7104,29.1611,28.4715,29.0439,4669400.0],["2024-11-20",28.9267,29.0709,28.8005,28.9537,2542500.0],["2024-11-21",28.9988,29.2737,28.8636,29.1791,2945200.0],["2024-11-22",29.2963,29.3864,28.9718,29.0529,3346500.0],["2024-11-25",29.0799,29.4811,29.0619,29.3233,6375900.0],["2024-11-26",29.2602,29.3233,29.134,29.1881,3589500.0],["2024-11-27",29.2512,29.6343,29.2422,29.3864,4634200.0],["2024-11-29",29.3323,29.783,29.2963,29.3954,4689800.0],["2024-12-02",29.3774,29.3864,28.823,29.0349,6723900.0],["2024-12-03",29.134,29.2422,28.5165,28.5301,4696200.0],["2024-12-04",28.5842,28.7194,28.3949,28.6382,4076300.0],["2024-12-05",28.5571,28.6563,28.3272,28.5301,3282100.0],["2024-12-06",28.6202,28.7644,28.4084,28.5301,4069300.0],["2024-12-09",28.5436,28.7329,28.1244,28.6292,5842700.0],["2024-12-10",28.485,28.6743,28.2236,28.3408,4615900.0],["2024-12-11",28.3318,28.512,28.0794,28.2236,4546700.0],["2024-12-12",28.1785,28.494,28.0253,28.0253,3738800.0],["2024-12-13",28.0253,28.2596,27.836,28.0613,3346000.0],["2024-12-16",28.0343,28.2732,27.845,27.881,4715400.0],["2024-12-17",27.6552,27.8061,27.4267,27.4724,9310000.0],["2024-12-18",27.4267,27.6552,26.4027,26.4302,6330600.0],["2024-12-19",26.4027,26.6679,25.7994,25.8451,7214100.0],["2024-12-20",25.9822,26.613,25.9639,26.3205,15157400.0],["2024-12-23",26.2016,26.645,26.1559,26.4942,6208700.0],["2024-12-24",26.4302,26.7456,26.357,26.7319,2029800.0],["2024-12-26",26.5673,26.7593,26.4393,26.6313,3147200.0],["2024-12-27",26.5033,26.805,26.3707,26.4576,3356200.0],["2024-12-30",26.4027,26.5673,26.1056,26.5216,4120400.0],["2024-12-31",26.6222,26.7044,26.3708,26.7044,5769200.0],["2025-01-02",26.8781,26.8781,26.421,26.5033,5634500.0],["2025-01-03",26.6039,27.029,26.3753,26.933,6151900.0],["2025-01-06",26.9696,27.2118,26.8068,27.0244,16990400.0],["2025-01-07",27.0976,27.3654,26.5536,26.741,6438800.0],["2025-01-08",26.5856,26.7227,26.1102,26.357,8741200.0],["2025-01-10",26.0736,26.1559,25.5799,25.7902,7473100.0],["2025-01-13",25.8542,26.3205,25.7537,26.2656,5434200.0],["2025-01-14",26.3022,26.5399,26.2108,26.485,6630400.0],["2025-01-15",27.061,27.1341,26.1696,26.293,8143600.0],["2025-01-16",26.2839,26.7776,26.2748,26.7684,4812900.0],["2025-01-17",26.8141,26.9878,26.6816,26.8324,10796200.0],["2025-01-21",26.9056,27.7558,26.9056,27.6644,11045500.0],["2025-01-22",27.4267,27.5382,26.8781,26.9239,5900700.0],["2025-01-23",26.9696,26.9833,26.5673,26.7776,5318400.0],["2025-01-24",26.7776,27.2438,26.7502,27.061,6600100.0],["2025-01-27",27.3078,28.0173,27.2804,27.9295,6206300.0],["2025-01-28",27.7832,27.9752,27.4267,27.4358,4145400.0],["2025-01-29",27.509,27.5181,26.8599,27.0976,4102800.0],["2025-01-30",27.3627,27.5336,26.9239,27.2804,5734700.0],["2025-01-31",27.189,27.3764,27.0336,27.2164,5285600.0],["2025-02-03",26.9787,27.3078,26.7136,27.2347,5964700.0],["2025-02-04",27.0153,27.3535,26.9659,27.2438,3920200.0],["2025-02-05",27.4541,27.5227,27.2438,27.3535,3581700.0],["2025-02-06",27.5181,27.5821,27.2347,27.5455,3478400.0],["2025-02-07",27.5455,27.6278,27.3215,27.5272,5781200.0],["2025-02-10",27.5318,27.5638,27.253,27.381,6164000.0],["2025-02-11",27.2895,27.4632,27.1158,27.4267,6094300.0],["2025-02-12",27.0153,27.3078,26.9604,27.2347,5957200.0],["2025-02-13",27.317,27.8884,27.1981,27.8198,4549600.0],["2025-02-14",27.9935,28.2221,27.7649,27.7649,4791000.0],["2025-02-18",27.7192,27.9158,27.5912,27.7558,4435800.0],["2025-02-19",27.6095,27.9661,27.509,27.8655,6814700.0],["2025-02-20",27.8472,28.1489,27.8106,28.1215,4581900.0],["2025-02-21",28.2221,28.7157,28.0758,28.5969,8772100.0],["2025-02-24",28.5969,29.4014,28.2952,29.2094,11643300.0],["2025-02-25",29.4014,29.9271,29.4014,29.8219,7878900.0],["2025-02-26",29.8219,29.8859,29.4654,29.6025,4759300.0],["2025-02-27",29.6025,29.7214,29.3283,29.5568,6158900.0],["2025-02-28",29.7214,29.8951,29.4974,29.7031,9669100.0],["2025-03-03",29.7031,30.1145,29.6482,29.8494,6389700.0],["2025-03-04",29.9225,30.1053,29.4105,29.4197,6886900.0],["2025-03-05",29.31,29.7214,29.2286,29.6208,5401900.0],["2025-03-06",29.4745,29.5842,29.0449,29.2277,12094200.0],["2025-03-07",29.2094,29.9591,29.15,29.8494,10923700.0],["2025-03-10",29.9408,31.111,29.7854,29.8402,11500800.0],["2025-03-11",30.0231,30.1419,29.438,29.5751,12071400.0],["2025-03-12",29.4837,29.5934,29.086,29.3374,10598000.0],["2025-03-13",29.2917,29.7195,28.7889,28.8437,10462200.0],["2025-03-14",28.99,29.4837,28.8072,29.4837,8509000.0],["2025-03-17",29.5751,29.8631,29.5568,29.7031,7986600.0],["2025-03-18",29.6848,29.9499,29.5842,29.8768,7089800.0],["2025-03-19",29.8768,29.9408,29.5568,29.6025,7773100.0],["2025-03-20",29.6887,29.7489,29.4385,29.6609,6805500.0],["2025-03-21",29.596,29.7814,29.1652,29.2161,14681100.0],["2025-03-24",29.3273,29.7072,29.2625,29.6238,5507000.0],["2025-03-25",29.6887,29.6887,29.1049,29.3181,7513400.0],["2025-03-26",29.4292,29.6146,29.2995,29.559,4999300.0],["2025-03-27",29.5682,29.976,29.4848,29.5404,4603900.0],["2025-03-28",29.7628,29.7628,29.3746,29.6609,4731100.0],["2025-03-31",29.6516,30.4115,29.6516,30.2261,9749700.0],["2025-04-01",30.4207,30.4671,29.5358,30.0593,7166600.0],["2025-04-02",29.9852,30.0501,29.6238,29.8277,5937700.0],["2025-04-03",29.8277,30.3373,29.2717,29.3366,10232300.0],["2025-04-04",29.1605,29.3829,28.2293,28.3451,11169000.0],["2025-04-07",27.5853,28.4656,27.0108,27.576,12740200.0],["2025-04-08",28.2432,28.2432,26.9737,27.2517,9788800.0],["2025-04-09",26.8625,28.6324,26.5289,28.5304,12178200.0],["2025-04-10",28.447,28.7046,27.4185,27.8725,11207800.0],["2025-04-11",27.9374,28.8455,27.4463,28.7714,11221100.0],["2025-04-14",29.003,29.4895,28.8177,29.2717,7669900.0],["2025-04-15",29.3737,29.7906,29.1513,29.698,6220600.0],["2025-04-16",29.8555,30.1798,29.5312,29.698,6785700.0],["2025-04-17",29.8462,30.4207,29.8082,30.152,8361700.0],["2025-04-21",30.0501,30.2261,29.4339,29.7906,8179100.0],["2025-04-22",30.1057,30.6894,30.0316,30.5505,5885400.0],["2025-04-23",30.7728,31.0017,29.9528,30.3188,6592900.0],["2025-04-24",30.4393,30.4671,29.9852,30.0779,5595900.0],["2025-04-25",30.1937,30.1937,29.7072,29.8555,5568900.0],["2025-04-28",29.837,29.976,29.6053,29.874,5523100.0],["2025-04-29",29.7258,29.9852,29.5868,29.8926,6234500.0],["2025-04-30",29.9852,30.0223,29.369,29.6702,13347700.0],["2025-05-01",29.7443,29.8045,29.0401,29.1976,8722400.0],["2025-05-02",29.457,29.6238,29.1513,29.3644,6370900.0],["2025-05-05",29.3551,29.7443,29.1605,29.5497,5810200.0],["2025-05-06",29.4478,29.508,29.1976,29.2254,5272400.0],["2025-05-07",29.1976,29.5682,29.1791,29.3366,4325900.0],["2025-05-08",29.4107,29.5126,29.2022,29.2625,4434900.0],["2025-05-09",29.2717,29.6507,29.1976,29.5219,4477500.0],["2025-05-12",29.5497,29.5497,28.9613,29.2069,7507800.0],["2025-05-13",29.2069,29.2625,28.8733,29.0586,6201800.0],["2025-05-14",28.9289,28.9798,28.6231,28.8177,4917500.0],["2025-05-15",28.9567,29.3181,28.9196,29.3088,4235600.0],["2025-05-16",29.3366,29.7767,29.2439,29.7443,5674900.0],["2025-05-19",29.698,29.837,29.6285,29.7906,4508900.0],["2025-05-20",29.6516,29.7721,29.5404,29.5775,4050900.0],["2025-05-21",29.5682,29.6331,29.0215,29.0586,7719000.0],["2025-05-22",29.0679,29.0679,28.7343,28.9103,5617800.0],["2025-05-23",28.9752,29.2439,28.7436,29.1605,5210400.0],["2025-05-27",29.3644,29.5404,29.2069,29.42,5866100.0],["2025-05-28",29.3829,29.4385,29.1096,29.2161,4505600.0],["2025-05-29",29.1513,29.4663,29.0354,29.3459,4336000.0],["2025-05-30",29.2995,29.5126,29.1281,29.3829,10946900.0],["2025-06-02",29.2995,29.4385,28.9428,29.4385,4294000.0],["2025-06-03",29.3922,29.5682,29.1976,29.4107,4270600.0],["2025-06-04",29.4107,29.4848,29.0771,29.0771,4155400.0],["2025-06-05",29.1142,29.2439,28.8362,29.142,6945400.0],["2025-06-06",29.3273,29.4293,28.9845,29.1605,3903900.0],["2025-06-09",29.142,29.7258,29.0957,29.6702,5213100.0],["2025-06-10",29.7443,30.0825,29.6702,30.0686,4479100.0],["2025-06-11",30.064,30.43,29.9157,30.0964,7661100.0],["2025-06-12",30.1057,30.2261,29.9296,30.1983,5234300.0],["2025-06-13",30.2169,30.2539,29.5794,29.7628,5540400.0],["2025-06-16",29.9296,30.1613,29.7072,29.7814,4116500.0],["2025-06-17",29.8092,29.9713,29.5775,29.9482,6005700.0],["2025-06-18",29.9791,30.4394,29.8524,30.3642,8034400.0],["2025-06-20",30.43,30.6929,30.2985,30.3079,13667000.0],["2025-06-23",30.4112,30.8526,30.336,30.815,4902900.0],["2025-06-24",30.8056,30.9465,30.7023,30.815,3630600.0],["2025-06-25",30.6835,30.6835,30.2985,30.2985,5025800.0],["2025-06-26",30.3736,30.4675,30.0355,30.2327,5841700.0],["2025-06-27",30.2327,30.5568,30.12,30.3173,7585300.0],["2025-06-30",30.3126,30.6319,29.9322,30.6178,6433900.0],["2025-07-01",30.6178,31.1766,30.4675,30.9747,5886800.0],["2025-07-02",30.9747,31.3551,30.8056,31.2846,5730100.0],["2025-07-03",31.2471,31.5288,31.1813,31.3973,2842800.0],["2025-07-07",31.3504,31.4537,30.7775,30.8808,4780700.0],["2025-07-08",30.7869,31.1485,30.6319,31.0029,6717600.0],["2025-07-09",31.0404,31.078,30.7399,30.9465,6627800.0],["2025-07-10",30.8714,31.7401,30.8526,31.5852,7698700.0],["2025-07-11",31.3598,31.5664,31.2048,31.3879,6933500.0],["2025-07-14",31.3879,31.5946,31.2095,31.557,6614000.0],["2025-07-15",31.5006,31.6321,31.0404,31.0686,5139700.0],["2025-07-16",31.0874,31.2987,30.8432,31.0217,6522800.0],["2025-07-17",30.9747,31.1391,30.8009,30.8432,3712600.0],["2025-07-18",30.9371,31.017,30.7117,30.8996,6092000.0],["2025-07-21",31.0311,31.1344,30.7399,30.7587,5135900.0],["2025-07-22",30.8338,31.5147,30.7587,31.4161,5535900.0],["2025-07-23",31.3785,31.51,31.2471,31.4255,5711300.0],["2025-07-24",31.3034,31.5805,31.2377,31.3785,5170600.0],["2025-07-25",31.3786,31.4631,30.8526,31.3504,5276400.0],["2025-07-28",31.2658,31.3973,30.5098,30.5145,6285900.0],["2025-07-29",30.6178,30.9183,30.5333,30.8714,5425100.0],["2025-07-30",30.8714,31.1438,30.4487,30.5521,5558200.0],["2025-07-31",30.8714,31.0404,30.4675,30.6178,8836900.0],["2025-08-01",30.9559,31.2283,30.6366,31.0968,8682400.0],["2025-08-04",31.1907,31.9139,31.1484,31.8669,7436100.0],["2025-08-05",31.9421,31.9421,31.4161,31.4819,7546700.0],["2025-08-06",31.6509,31.6697,30.9465,31.0029,6687100.0],["2025-08-07",31.1062,31.1813,30.8432,31.0029,6726100.0],["2025-08-08",31.0404,31.1813,30.8714,30.8996,4523700.0],["2025-08-11",30.8996,31.0686,30.7962,30.8244,6093700.0],["2025-08-12",30.8808,30.9747,30.6835,30.8714,6122800.0],["2025-08-13",30.9935,31.0827,30.862,30.9935,8763900.0],["2025-08-14",30.815,30.862,30.5896,30.6272,5101100.0],["2025-08-15",30.6835,30.7023,30.4957,30.5239,8748200.0],["2025-08-18",30.5333,30.6075,30.2337,30.2421,4895300.0],["2025-08-19",30.3173,30.6648,30.2938,30.4957,9386300.0],["2025-08-20",30.6272,31.1203,30.5615,30.9653,11515600.0],["2025-08-21",30.7493,31.1531,30.7493,30.9559,9296800.0],["2025-08-22",31.0874,31.5382,31.0874,31.3692,11904700.0],["2025-08-25",31.3222,31.5758,31.3034,31.4631,9778100.0],["2025-08-26",31.4537,31.5899,31.2471,31.4161,10022400.0],["2025-08-27",31.5758,31.8294,31.5476,31.6979,8722000.0],["2025-08-28",31.7073,31.711,31.3316,31.4725,7280200.0],["2025-08-29",31.557,31.8528,31.4819,31.726,7845500.0],["2025-09-02",31.4819,31.6932,31.1625,31.3128,6309000.0],["2025-09-03",31.3504,31.4678,31.2283,31.3692,7174400.0],["2025-09-04",31.5664,31.773,31.3316,31.4631,7529300.0],["2025-09-05",31.51,31.7636,31.4443,31.557,5766400.0],["2025-09-08",31.4725,31.604,31.1438,31.2846,10604700.0],["2025-09-09",31.2752,31.3128,30.9841,31.1062,9045900.0],["2025-09-10",31.1156,31.2846,31.0123,31.125,6106700.0],["2025-09-11",31.0874,31.3551,31.0686,31.1344,7248200.0],["2025-09-12",31.1719,31.2846,31.0311,31.1438,5162300.0],["2025-09-15",31.1344,31.2189,31.0076,31.0686,6068200.0],["2025-09-16",31.078,31.1484,30.6319,30.6554,7867000.0],["2025-09-17",30.7117,31.078,30.5474,30.6178,11692300.0],["2025-09-18",30.6178,30.713,30.4559,30.5892,6776900.0],["2025-09-19",30.5892,30.6178,30.275,30.3226,19309100.0],["2025-09-22",30.3988,30.3988,29.9131,29.9321,9556000.0],["2025-09-23",29.9321,30.4083,29.9321,30.4083,10957700.0],["2025-09-24",30.3511,30.513,30.1416,30.3702,12409000.0],["2025-09-25",30.413,30.6511,30.375,30.513,9043200.0],["2025-09-26",30.6464,31.0368,30.594,30.9226,7786000.0],["2025-09-29",30.9511,31.1416,30.7987,31.0083,10006700.0],["2025-09-30",30.9702,31.1083,30.6749,31.0559,13903600.0],["2025-10-01",31.1702,31.4273,31.0368,31.3416,6902200.0],["2025-10-02",31.2654,31.4273,30.9368,31.1892,5321500.0],["2025-10-03",31.1797,31.4321,31.0749,31.0749,4206300.0],["2025-10-06",30.9702,31.0302,30.6368,30.7035,6579100.0],["2025-10-07",30.713,30.7892,30.2178,30.4654,8514300.0],["2025-10-08",30.3797,30.4559,29.8702,29.9321,9575700.0],["2025-10-09",30.0273,30.094,29.2845,29.5036,9397700.0],["2025-10-10",29.675,29.7131,29.3655,29.4845,7893800.0],["2025-10-13",29.3845,29.6178,29.3417,29.4369,6242000.0],["2025-10-14",29.4559,29.7607,29.4274,29.6369,5394800.0],["2025-10-15",29.5797,29.8845,29.5036,29.7988,6211700.0],["2025-10-16",29.8464,29.975,29.0941,29.2655,8571100.0],["2025-10-17",29.4083,29.5702,29.1131,29.3893,7112200.0],["2025-10-20",29.5226,29.7797,29.4178,29.7226,9732000.0],["2025-10-21",29.6845,29.8083,29.5797,29.7036,8782000.0],["2025-10-22",29.7797,30.0178,29.7131,29.7797,11718200.0],["2025-10-23",29.8845,30.075,29.6512,29.9226,8748100.0],["2025-10-24",30.0083,30.1797,29.7036,29.7036,5885100.0],["2025-10-27",29.6369,29.694,29.4083,29.494,7498800.0],["2025-10-28",29.4083,29.4083,28.8607,28.9131,14329800.0],["2025-10-29",28.7988,28.8369,28.0989,28.2846,18979500.0],["2025-10-30",28.3369,28.4655,27.9703,28.1131,11161200.0],["2025-10-31",27.8941,28.775,27.5798,28.5607,12147600.0],["2025-11-03",28.3798,28.7512,28.2846,28.656,10116700.0],["2025-11-04",28.8274,28.8607,28.5607,28.8084,9400200.0],["2025-11-05",28.9322,29.0274,28.6274,28.7322,10367500.0],["2025-11-06",28.6845,28.856,28.3369,28.3608,7974500.0],["2025-11-07",28.4941,28.9274,28.4274,28.8941,8660800.0],["2025-11-10",28.7893,29.1293,28.6369,28.9798,9783900.0],["2025-11-11",29.1798,29.294,29.056,29.1702,4521400.0],["2025-11-12",29.1036,29.1988,28.9512,29.1226,11100100.0],["2025-11-13",29.0464,29.3607,28.9179,28.9988,7300300.0],["2025-11-14",29.0845,29.1417,28.6893,28.9131,10511900.0],["2025-11-17",28.9131,28.9512,28.5274,28.6941,9006300.0],["2025-11-18",28.2988,28.4846,27.9274,28.1608,11020300.0],["2025-11-19",28.0941,28.1541,27.7322,27.7608,9288400.0],["2025-11-20",27.8941,28.0093,27.3798,27.4275,17181400.0],["2025-11-21",27.5322,27.6893,27.3417,27.4465,23203000.0],["2025-11-24",27.5132,27.6132,27.2132,27.3513,21901100.0],["2025-11-25",27.4846,27.5846,27.256,27.3798,15698900.0],["2025-11-26",27.4275,27.6894,27.356,27.456,10995800.0],["2025-11-28",27.456,27.5941,27.4179,27.4465,6014300.0],["2025-12-01",27.2608,27.2608,27.0275,27.2275,14828700.0],["2025-12-02",27.2846,27.3179,26.8322,27.0941,23515100.0],["2025-12-03",27.0465,27.2751,26.7751,26.9513,12220800.0],["2025-12-04",26.8751,26.937,26.6084,26.6656,13809900.0],["2025-12-05",26.6275,26.8465,26.3465,26.4084,16346500.0],["2025-12-08",26.5513,26.6561,26.3656,26.5894,15862900.0],["2025-12-09",26.618,26.7799,26.3132,26.437,21776500.0],["2025-12-10",26.4561,26.5703,26.3989,26.437,14648300.0],["2025-12-11",26.4751,26.7989,26.4656,26.7799,12216400.0],["2025-12-12",26.9418,27.4465,26.9418,27.2941,11927400.0],["2025-12-15",27.3513,27.3989,26.7322,27.237,14537200.0],["2025-12-16",27.2465,27.3513,26.9322,26.9608,16615600.0],["2025-12-17",26.9995,27.4785,26.9802,27.4737,28634600.0],["2025-12-18",27.4253,27.4737,27.1447,27.1931,16031700.0],["2025-12-19",27.2705,27.2705,26.7576,26.806,24121100.0],["2025-12-22",26.7479,26.9995,26.6705,26.9608,14371500.0],["2025-12-23",26.9608,26.9802,26.6995,26.864,12408200.0],["2025-12-24",26.9027,27.0963,26.8931,27.0576,5211500.0],["2025-12-26",27.0479,27.2414,26.9802,27.2221,4764100.0],["2025-12-29",27.3092,27.3963,27.2221,27.3866,6431100.0],["2025-12-30",27.3189,27.4834,27.3189,27.4253,6629900.0],["2025-12-31",27.3769,27.3866,27.1834,27.2124,7817600.0],["2026-01-02",27.2511,27.344,26.864,27.2414,8304000.0],["2026-01-05",27.1931,27.5318,26.8398,27.2221,20166300.0],["2026-01-06",27.1253,27.1689,26.714,26.9511,23564800.0],["2026-01-07",27.0963,27.196,26.656,26.6705,10672900.0],["2026-01-08",26.6124,27.3043,26.5931,26.9608,8847800.0],["2026-01-09",27.0189,27.164,26.864,26.864,11313200.0],["2026-01-12",26.8931,27.0769,26.806,26.9898,9322100.0],["2026-01-13",27.0092,27.0769,26.6705,26.9124,9092500.0],["2026-01-14",26.9318,27.256,26.9318,27.2414,8145200.0],["2026-01-15",27.2898,27.6237,27.2124,27.5027,9238000.0],["2026-01-16",27.5414,28.0592,27.4834,28.0447,9501800.0],["2026-01-20",27.8995,28.0447,27.644,27.8898,11476600.0],["2026-01-21",27.9382,28.0166,27.3431,27.4543,12269300.0],["2026-01-22",27.4156,27.6769,27.2318,27.2802,7437500.0],["2026-01-23",27.2995,27.6769,27.2705,27.6189,9379000.0],["2026-01-26",27.7253,27.793,27.496,27.5898,7061700.0],["2026-01-27",27.6092,27.7011,27.406,27.5802,7979600.0],["2026-01-28",27.5608,27.6914,26.9221,26.9898,9103500.0],["2026-01-29",27.106,27.4253,27.0189,27.2027,13547300.0],["2026-01-30",26.9608,27.1737,26.6898,27.1737,15623900.0],["2026-02-02",27.0576,27.2802,26.9076,27.0479,14809900.0],["2026-02-03",27.0189,27.3189,26.9511,27.1447,9424300.0],["2026-02-04",27.2898,27.9914,27.2802,27.9189,12966000.0],["2026-02-05",27.9092,27.9866,27.6382,27.8124,8800000.0],["2026-02-06",27.9672,28.1366,27.5898,27.8318,5610700.0],["2026-02-09",27.7543,28.2188,27.6672,28.1221,8764300.0],["2026-02-10",28.1801,28.3737,27.9092,28.3059,13573700.0],["2026-02-11",28.3543,28.5479,28.1898,28.2285,8459000.0],["2026-02-12",28.4511,28.7075,28.1027,28.1221,9645600.0],["2026-02-13",28.243,28.4608,28.1414,28.3543,7497500.0],["2026-02-17",28.6156,28.9301,28.243,28.8963,7937000.0],["2026-02-18",28.8382,28.8769,28.5769,28.7608,11609900.0],["2026-02-19",28.7414,28.9156,28.5382,28.9059,5163100.0],["2026-02-20",28.9834,29.1817,28.8304,29.1188,10798700.0],["2026-02-23",29.1769,29.4769,29.0414,29.2446,8691200.0],["2026-02-24",29.1769,29.3511,28.9834,29.3027,5566300.0],["2026-02-25",29.2543,29.324,28.8614,29.264,7417100.0],["2026-02-26",28.843,28.9737,27.9866,28.8188,19714900.0],["2026-02-27",28.8188,29.5011,28.7124,29.235,14681600.0],["2026-03-02",29.1092,29.4624,28.8479,29.3801,7327700.0],["2026-03-03",29.1963,29.3753,28.6301,29.2253,9751200.0],["2026-03-04",29.1285,29.2398,28.7705,28.9253,7970300.0],["2026-03-05",28.6543,28.8382,28.543,28.7317,8515000.0],["2026-03-06",28.6446,28.7124,28.3659,28.7124,6845200.0],["2026-03-09",28.393,28.6495,27.9963,28.5479,10246600.0],["2026-03-10",28.4608,28.7463,28.3156,28.364,7529400.0],["2026-03-11",28.1608,28.2382,27.0576,27.5027,15281400.0],["2026-03-12",27.4156,28.0059,27.256,27.7543,9192100.0],["2026-03-13",28.0447,28.1463,27.4689,27.5027,9599800.0],["2026-03-16",27.8898,28.093,27.6866,27.6963,9174800.0],["2026-03-17",27.8801,28.0688,27.6963,27.6963,9949300.0],["2026-03-18",27.5705,27.6769,27.1544,27.1931,16686100.0],["2026-03-19",27.1636,27.6356,27.1164,27.5176,8227100.0],["2026-03-20",27.4979,27.5176,26.3128,26.3866,15368100.0],["2026-03-23",26.898,26.9423,26.4751,26.603,11009700.0],["2026-03-24",26.5046,27.0259,26.3768,26.8488,9993000.0],["2026-03-25",26.9423,27.0357,26.5243,26.6226,7564900.0],["2026-03-26",26.6128,26.9472,26.544,26.7112,5935600.0],["2026-03-27",26.6718,26.78,26.1112,26.1702,8590200.0],["2026-03-30",26.2981,26.8882,26.2981,26.662,8839500.0],["2026-03-31",26.9669,27.1144,26.6866,26.8685,7783200.0],["2026-04-01",26.8685,27.075,26.7407,27.0062,7912000.0],["2026-04-02",27.0455,27.2619,26.839,27.2029,5618100.0],["2026-04-06",27.1144,27.3898,27.02,27.2029,6130000.0],["2026-04-07",27.1439,27.4832,27.1439,27.3701,6136800.0],["2026-04-08",27.4586,27.616,27.2078,27.2717,9827300.0],["2026-04-09",27.1734,27.8225,27.1537,27.5963,8345500.0],["2026-04-10",27.611,27.7733,27.4881,27.6455,4125900.0],["2026-04-13",27.5668,27.8618,27.4242,27.8618,7097500.0],["2026-04-14",27.8126,27.9798,27.7045,27.8913,6403700.0],["2026-04-15",27.8225,27.8618,27.492,27.6651,5573500.0],["2026-04-16",27.6848,27.9503,27.6455,27.9307,7789000.0],["2026-04-17",27.9995,28.6486,27.9307,28.5306,8705000.0],["2026-04-20",28.4322,28.5207,28.0929,28.3044,6483100.0],["2026-04-21",28.3437,28.4962,27.9503,27.9503,8909700.0],["2026-04-22",28.0684,28.0979,27.5815,27.734,5577300.0],["2026-04-23",27.8717,28.0585,27.734,28.0388,4751300.0],["2026-04-24",27.9995,28.1569,27.852,27.9503,6289200.0],["2026-04-27",27.9503,28.2749,27.911,27.97,5899300.0],["2026-04-28",28.1765,28.2749,27.8667,28.1765,6627900.0],["2026-04-29",28.0585,28.3388,28.0388,28.1274,12037700.0],["2026-04-30",28.4716,29.0223,28.1372,28.7174,16600500.0],["2026-05-01",28.7174,28.8748,27.793,28.1077,10303300.0],["2026-05-04",27.9454,28.1274,27.5078,27.6258,9545200.0],["2026-05-05",27.6553,27.8962,27.5668,27.8028,7550700.0],["2026-05-06",27.8815,28.3683,27.8717,28.1765,5883900.0],["2026-05-07",28.0782,28.388,27.9798,28.3142,9162900.0],["2026-05-08",28.3929,28.6388,28.2749,28.3634,5218000.0],["2026-05-11",28.4519,28.5896,28.1519,28.4421,7553400.0],["2026-05-12",28.5208,28.5208,28.0684,28.0782,8033400.0],["2026-05-13",27.9405,28.029,27.6071,27.7438,7215300.0],["2026-05-14",27.8225,27.911,27.4094,27.4193,6472100.0],["2026-05-15",27.4193,27.5225,27.1439,27.4389,7611900.0],["2026-05-18",27.4094,28.0388,27.4094,28.029,7580500.0],["2026-05-19",27.9602,28.2355,27.7979,27.9012,9001600.0],["2026-05-20",27.8127,28.0388,27.6651,27.9307,6155100.0],["2026-05-21",27.8422,28.1028,27.6356,28.0487,7454500.0],["2026-05-22",28.1126,28.2503,27.8815,28.029,12160800.0],["2026-05-26",28.1274,28.1726,27.911,28.147,5289100.0],["2026-05-27",28.1372,28.4519,28.1175,28.1569,7171900.0],["2026-05-28",28.088,28.1864,27.7438,27.8618,7815900.0],["2026-05-29",27.7635,27.8717,27.5471,27.7536,13106200.0],["2026-06-01",27.6209,27.734,27.2619,27.3111,9498900.0],["2026-06-02",27.3209,27.375,26.9472,27.0849,7990000.0],["2026-06-03",26.9865,27.3504,26.7898,26.8292,8906700.0],["2026-06-04",27.1242,27.2914,26.5636,26.7603,6734200.0],["2026-06-05",26.8193,27.6012,26.8095,27.3996,8731500.0],["2026-06-08",27.2324,27.3996,26.8636,26.9472,6418700.0],["2026-06-09",27.1537,27.67,27.1144,27.5569,9955000.0],["2026-06-10",27.7831,28.0861,27.5766,27.9405,7153800.0],["2026-06-11",28.1569,28.2355,27.6258,27.6258,7210400.0],["2026-06-12",27.6848,28.0585,27.6553,28.0487,10888200.0],["2026-06-15",27.8913,28.0979,27.4291,27.5274,10362100.0],["2026-06-16",27.7143,27.8422,27.3553,27.5471,7284500.0],["2026-06-17",27.4389,27.4389,26.6866,26.78,7556300.0],["2026-06-18",26.89,27.039,26.27,26.28,19397200.0],["2026-06-22",26.35,26.549,26.075,26.09,12860600.0],["2026-06-23",26.335,26.65,26.275,26.62,15595900.0],["2026-06-24",26.88,27.11,26.705,26.72,21398900.0],["2026-06-25",26.7,26.83,26.435,26.53,9838500.0],["2026-06-26",26.66,27.21,26.6,27.21,13970700.0],["2026-06-29",27.17,27.285,26.925,27.18,10157200.0],["2026-06-30",27.0,27.035,26.485,26.55,11046400.0],["2026-07-01",26.65,26.79,26.255,26.27,8250300.0],["2026-07-02",26.47,27.19,26.141,27.19,11575500.0],["2026-07-06",27.02,27.22,26.57,26.7,17219525.56435],["2026-07-07",26.9767,27.415,26.75,26.77,10709592.678087],["2026-07-08",26.84,26.84,26.02,26.09,12624449.070004],["2026-07-09",26.1,26.12,25.815,25.93,12983200.528446],["2026-07-10",26.07,26.2,25.83,26.01,7327058.376626],["2026-07-13",26.18,26.43,26.07,26.4,7329658.252285],["2026-07-14",26.34,26.44,26.215,26.28,6984227.728598],["2026-07-15",26.29,26.68,26.17,26.31,8067687.434313],["2026-07-16",26.51,27.2,26.51,27.15,5460936.335903],["2026-07-17",27.36,27.58,26.71,26.87,8205835.94496],["2026-07-20",26.84,26.97,26.695,26.84,6483853.427978],["2026-07-21",26.7,26.77,26.53,26.58,4797322.528535],["2026-07-22",26.71,26.82,26.56,26.58,4936583.202408],["2026-07-23",26.56,26.6868,26.27,26.32,6168222.175456],["2026-07-24",26.45,26.8,26.45,26.73,4672775.415754],["2026-07-27",26.69,27.1769,26.635,26.75,6367657.491345],["2026-07-28",27.09,27.65,26.98,27.1,14528200.539731],["2026-07-29",27.27,27.29,26.97,27.13,8425903.466153],["2026-07-30",26.55,26.91,25.85,26.31,15739341.0037],["2026-07-31",26.28,26.43,26.1,26.35,9761442.63424],["2026-08-03",26.64,26.73,26.14,26.54,19729520.971629],["2026-08-04",26.31,26.77,26.2,26.59,21045262.488728],["2026-08-05",26.55,26.645,26.245,26.4,7883399.787765],["2026-08-06",26.61,26.69,26.27,26.54,7507057.013676],["2026-08-07",26.6,26.75,26.45,26.74,7171172.101253],["2026-08-10",26.6,26.6,26.06,26.185,2569209.354751],["2026-08-11",26.09,26.35,25.9,25.98,8031857.920867],["2026-08-12",25.95,26.15,25.88,26.07,8668838.492881],["2026-08-13",26.16,26.46,26.16,26.34,12933669.894257],["2026-08-14",26.38,26.52,26.315,26.36,11460065.522897]]}