{"t":"VRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-08-02",9.9272,9.9371,9.9272,9.9371,21000.0],["2018-08-03",9.9371,9.9371,9.9371,9.9371,0.0],["2018-08-06",10.0366,10.0366,9.8974,9.9073,6600.0],["2018-08-07",9.8974,9.8974,9.8974,9.8974,500.0],["2018-08-08",9.8974,9.8974,9.8974,9.8974,0.0],["2018-08-09",9.8476,9.8476,9.8476,9.8476,500.0],["2018-08-10",9.8476,10.3052,9.7979,9.7979,4100.0],["2018-08-13",9.7979,9.8526,9.7482,9.7581,710800.0],["2018-08-14",10.6931,10.713,9.7482,9.7482,50100.0],["2018-08-15",9.7979,9.8277,9.7879,9.7979,524700.0],["2018-08-16",9.7979,9.8078,9.7979,9.8078,22900.0],["2018-08-17",9.768,9.778,9.7482,9.778,402100.0],["2018-08-20",9.778,9.778,9.778,9.778,0.0],["2018-08-21",9.7482,9.7482,9.7482,9.7482,2100.0],["2018-08-22",9.783,9.783,9.7482,9.7482,24800.0],["2018-08-23",9.7581,9.7979,9.6984,9.7581,334300.0],["2018-08-24",9.7482,9.7482,9.7482,9.7482,100000.0],["2018-08-27",9.7482,9.7482,9.6984,9.6984,2381000.0],["2018-08-28",9.7084,9.7084,9.6686,9.6984,685100.0],["2018-08-29",9.7452,9.7482,9.7183,9.7482,52600.0],["2018-08-30",9.7482,9.7482,9.7482,9.7482,300.0],["2018-08-31",9.6984,9.7482,9.6785,9.6785,10600.0],["2018-09-04",9.7382,9.7382,9.7382,9.7382,100.0],["2018-09-05",9.6984,9.7482,9.6984,9.7482,2100.0],["2018-09-06",9.7482,9.7482,9.7482,9.7482,3800.0],["2018-09-07",9.7283,9.7283,9.7283,9.7283,4300.0],["2018-09-10",9.6984,9.8178,9.6984,9.8178,125100.0],["2018-09-11",9.6984,9.6984,9.6885,9.6984,179800.0],["2018-09-12",9.6984,9.7482,9.6984,9.7482,483000.0],["2018-09-13",9.7482,9.7482,9.7482,9.7482,0.0],["2018-09-14",9.6835,9.7482,9.6835,9.7482,600.0],["2018-09-17",9.7879,9.7879,9.6984,9.6984,264600.0],["2018-09-18",9.7183,9.7183,9.6984,9.7183,7200.0],["2018-09-19",9.7283,9.7879,9.7183,9.7283,280800.0],["2018-09-20",9.6984,9.7283,9.6785,9.6785,47900.0],["2018-09-21",9.6984,9.7183,9.6984,9.6984,74300.0],["2018-09-24",9.7283,9.7283,9.7183,9.7183,400.0],["2018-09-25",9.6895,9.7183,9.6895,9.7183,47300.0],["2018-09-26",9.6984,9.6984,9.6974,9.6974,2300.0],["2018-09-27",9.6984,9.7183,9.6984,9.6984,9000.0],["2018-09-28",9.6984,9.7183,9.6785,9.6984,65400.0],["2018-10-01",9.6974,9.6984,9.6636,9.6984,8200.0],["2018-10-02",9.6785,9.7084,9.6686,9.6785,359600.0],["2018-10-03",9.6815,9.6815,9.6815,9.6815,800.0],["2018-10-04",9.6885,9.7084,9.6686,9.7084,62800.0],["2018-10-05",9.7084,9.7084,9.6686,9.6686,41300.0],["2018-10-08",9.6686,9.6984,9.6686,9.6984,2000.0],["2018-10-09",9.7283,9.7283,9.6686,9.6686,3300.0],["2018-10-10",9.6686,9.6885,9.6487,9.6885,391300.0],["2018-10-11",9.6885,9.6885,9.6537,9.6885,15900.0],["2018-10-12",9.6785,9.6984,9.6785,9.6984,284400.0],["2018-10-15",9.6487,9.6984,9.6487,9.6785,6200.0],["2018-10-16",9.6984,9.6984,9.6487,9.6885,10100.0],["2018-10-17",9.6785,9.6984,9.6785,9.6984,19000.0],["2018-10-18",9.7054,9.7084,9.7054,9.7084,400.0],["2018-10-19",9.7183,9.768,9.6885,9.768,2600.0],["2018-10-22",9.7482,9.7482,9.6984,9.6984,4900.0],["2018-10-23",9.7084,9.7084,9.6517,9.7084,1300.0],["2018-10-24",9.6984,9.6984,9.6487,9.6487,2600.0],["2018-10-25",9.6487,9.7084,9.6487,9.7084,700.0],["2018-10-26",9.6984,9.6984,9.6487,9.6487,5300.0],["2018-10-29",9.6984,9.6984,9.6984,9.6984,1000.0],["2018-10-30",9.7153,9.7153,9.6885,9.6885,8900.0],["2018-10-31",9.7084,9.7084,9.6586,9.6586,1000.0],["2018-11-01",9.6586,9.6586,9.6586,9.6586,100.0],["2018-11-02",9.7084,9.7084,9.6586,9.6984,1200.0],["2018-11-05",9.7979,9.7979,9.6686,9.6686,13800.0],["2018-11-06",9.7183,9.7183,9.6487,9.7183,4100.0],["2018-11-07",9.7283,9.768,9.6487,9.6487,69300.0],["2018-11-08",9.6984,9.7979,9.6487,9.6487,279700.0],["2018-11-09",9.6487,9.7979,9.6487,9.7879,15300.0],["2018-11-12",9.786,9.7979,9.778,9.778,3200.0],["2018-11-13",9.7879,9.7879,9.6984,9.6984,500.0],["2018-11-14",9.778,9.7979,9.7482,9.7482,63900.0],["2018-11-15",9.7482,9.7979,9.7482,9.7482,1200.0],["2018-11-16",9.7979,9.7979,9.7979,9.7979,300.0],["2018-11-19",9.771,9.7879,9.6984,9.6984,119400.0],["2018-11-20",9.7879,9.7879,9.7581,9.7581,7600.0],["2018-11-21",9.778,9.778,9.6984,9.6984,8800.0],["2018-11-23",9.778,9.778,9.7581,9.778,900.0],["2018-11-26",9.778,9.778,9.6984,9.6984,15700.0],["2018-11-27",9.778,10.0068,9.778,10.0068,11300.0],["2018-11-28",9.7979,9.8078,9.7581,9.7581,2000.0],["2018-11-29",9.9471,9.9471,9.7581,9.8178,4300.0],["2018-11-30",9.8178,9.8178,9.7979,9.7979,2100.0],["2018-12-03",9.8277,9.8476,9.768,9.768,19700.0],["2018-12-04",9.9272,9.9471,9.768,9.768,1100.0],["2018-12-06",9.8974,9.8974,9.7879,9.7979,50500.0],["2018-12-07",9.7979,9.7979,9.7084,9.7283,62800.0],["2018-12-10",9.7681,9.8277,9.7681,9.8277,27000.0],["2018-12-11",9.8078,9.8128,9.7531,9.7979,52300.0],["2018-12-12",9.7979,9.8178,9.768,9.8178,51100.0],["2018-12-13",9.778,9.8078,9.7482,9.7482,20200.0],["2018-12-14",9.6487,9.7979,9.6487,9.6686,45700.0],["2018-12-17",9.6984,9.7879,9.6984,9.6984,2200.0],["2018-12-18",9.7979,9.7979,9.6984,9.6984,42700.0],["2018-12-19",9.778,9.778,9.7581,9.768,10700.0],["2018-12-20",9.7681,9.7681,9.7482,9.7482,6800.0],["2018-12-21",9.7482,9.7482,9.7482,9.7482,212100.0],["2018-12-24",9.7482,9.7482,9.7482,9.7482,100.0],["2018-12-26",9.7879,9.7879,9.7482,9.7482,2300.0],["2018-12-27",9.7382,9.7482,9.6785,9.6785,2800.0],["2018-12-28",9.778,9.778,9.6785,9.6785,8600.0],["2018-12-31",9.7183,9.7482,9.6785,9.7482,21400.0],["2019-01-02",9.6984,9.778,9.6984,9.6984,2300.0],["2019-01-03",9.6984,9.7581,9.6984,9.6984,1800.0],["2019-01-04",9.6984,9.7382,9.6984,9.7283,16000.0],["2019-01-07",9.7283,9.7879,9.7283,9.7581,18400.0],["2019-01-08",9.7979,9.8277,9.7084,9.7482,221400.0],["2019-01-09",9.7581,9.7879,9.7283,9.768,25400.0],["2019-01-10",9.7482,9.7979,9.7183,9.7183,39900.0],["2019-01-11",9.7979,9.7979,9.7183,9.7879,35000.0],["2019-01-14",9.7084,9.7979,9.7084,9.778,27100.0],["2019-01-15",9.7879,9.7979,9.7392,9.7979,16300.0],["2019-01-16",9.7979,9.8078,9.7581,9.7581,21600.0],["2019-01-17",9.7979,9.7979,9.7581,9.7979,400.0],["2019-01-18",9.7939,9.7979,9.768,9.7979,326000.0],["2019-01-22",9.7879,9.7989,9.7482,9.778,426900.0],["2019-01-23",9.8178,9.8277,9.8178,9.8277,400.0],["2019-01-24",9.768,9.8178,9.768,9.8178,395600.0],["2019-01-25",9.7979,9.8178,9.7979,9.8078,101100.0],["2019-01-28",9.8078,9.8277,9.8078,9.8178,103800.0],["2019-01-29",9.8178,9.8476,9.8078,9.8078,2400.0],["2019-01-30",9.8178,9.8377,9.8178,9.8377,4900.0],["2019-01-31",9.8178,9.8775,9.8078,9.8178,7200.0],["2019-02-01",9.8974,9.8974,9.8974,9.8974,700.0],["2019-02-04",9.8675,9.8974,9.778,9.778,92000.0],["2019-02-05",9.8178,9.8178,9.7879,9.8078,594400.0],["2019-02-06",9.8277,9.8974,9.8178,9.8974,6300.0],["2019-02-07",9.8476,9.8974,9.8476,9.8974,8800.0],["2019-02-08",9.8775,9.8974,9.8775,9.8974,1800.0],["2019-02-11",9.8874,9.8874,9.8327,9.8874,4000.0],["2019-02-12",9.8775,9.9272,9.8775,9.9272,51100.0],["2019-02-13",9.9272,9.9272,9.8675,9.8775,15100.0],["2019-02-14",9.8675,9.8974,9.8377,9.8775,600700.0],["2019-02-15",9.8277,9.8974,9.8277,9.8377,7400.0],["2019-02-19",9.8974,9.8974,9.8377,9.8377,3100.0],["2019-02-20",9.8476,9.8476,9.8078,9.8078,92700.0],["2019-02-21",9.8974,9.8974,9.8974,9.8974,2700.0],["2019-02-22",9.8824,9.8874,9.8476,9.8476,3000.0],["2019-02-25",9.8476,9.8476,9.8476,9.8476,100.0],["2019-02-26",9.8775,9.8974,9.8576,9.8974,3300.0],["2019-02-27",9.8675,9.8974,9.8277,9.8775,74000.0],["2019-02-28",9.8775,9.8775,9.8775,9.8775,0.0],["2019-03-01",9.8974,9.8974,9.8874,9.8874,23600.0],["2019-03-04",9.8775,9.8974,9.8775,9.8974,1400.0],["2019-03-05",9.8775,9.9471,9.8775,9.9471,488600.0],["2019-03-06",9.9471,9.9769,9.8974,9.9769,9300.0],["2019-03-07",9.9471,9.957,9.9173,9.9173,52200.0],["2019-03-08",9.9173,9.9173,9.8964,9.9173,11600.0],["2019-03-11",9.8974,9.9173,9.8974,9.9073,140100.0],["2019-03-12",9.9173,9.9173,9.8775,9.8775,65800.0],["2019-03-13",9.9173,9.9272,9.8974,9.8974,513800.0],["2019-03-14",9.8974,9.9173,9.8974,9.8974,10200.0],["2019-03-15",9.8874,9.9272,9.8874,9.9272,800.0],["2019-03-18",9.9173,9.9371,9.9173,9.9371,8100.0],["2019-03-19",9.9471,9.9471,9.9173,9.9272,133700.0],["2019-03-20",9.9312,9.9371,9.9173,9.9173,127200.0],["2019-03-21",9.8974,9.9073,9.8874,9.8874,3800.0],["2019-03-22",9.9372,9.9372,9.8874,9.8974,198000.0],["2019-03-25",9.9371,9.9371,9.9173,9.9173,1800.0],["2019-03-26",9.9371,9.9869,9.9371,9.957,238100.0],["2019-03-27",9.9371,9.967,9.9173,9.9371,141400.0],["2019-03-28",9.9769,9.9769,9.9421,9.9451,800.0],["2019-03-29",9.963,9.9968,9.9471,9.967,122000.0],["2019-04-01",9.957,9.957,9.9371,9.9371,92600.0],["2019-04-02",9.957,9.957,9.9372,9.9471,31700.0],["2019-04-03",9.9769,9.9769,9.9471,9.967,71100.0],["2019-04-04",9.9769,9.9769,9.9173,9.9173,361600.0],["2019-04-05",9.962,9.9769,9.957,9.957,261200.0],["2019-04-08",10.0068,10.0068,9.966,9.9769,1300.0],["2019-04-09",9.9471,9.9471,9.9471,9.9471,200.0],["2019-04-10",9.9471,9.967,9.9471,9.9471,3100.0],["2019-04-11",9.962,9.962,9.9371,9.9371,700.0],["2019-04-12",9.9968,9.9968,9.9471,9.9471,4600.0],["2019-04-15",9.967,10.0167,9.967,10.0167,700.0],["2019-04-16",10.0167,10.0167,10.0167,10.0167,100.0],["2019-04-17",9.9968,9.9968,9.9968,9.9968,7100.0],["2019-04-18",9.9968,9.9968,9.9968,9.9968,0.0],["2019-04-22",9.966,10.0068,9.957,9.957,286100.0],["2019-04-23",10.0068,10.0267,10.0068,10.0068,360300.0],["2019-04-24",10.0167,10.0466,10.0128,10.0466,54600.0],["2019-04-25",10.0267,10.0267,10.0167,10.0267,300700.0],["2019-04-26",10.0665,10.0665,10.0665,10.0665,500.0],["2019-04-29",10.0098,10.0466,10.0098,10.0466,326000.0],["2019-04-30",10.0665,10.0665,10.0665,10.0665,700.0],["2019-05-01",10.0963,10.0963,10.0466,10.0665,24200.0],["2019-05-02",10.0665,10.0665,10.0466,10.0466,700.0],["2019-05-03",10.0466,10.0466,10.0466,10.0466,800.0],["2019-05-06",9.9968,10.0466,9.9968,10.0466,53000.0],["2019-05-07",10.0366,10.0366,10.0366,10.0366,2200.0],["2019-05-08",10.0565,10.0565,10.0565,10.0565,200.0],["2019-05-09",10.0466,10.0466,10.0068,10.0068,2000.0],["2019-05-10",10.0326,10.0326,10.0267,10.0267,19700.0],["2019-05-13",9.9968,10.0068,9.9968,10.0068,300.0],["2019-05-14",10.0356,10.0466,10.0267,10.0267,4400.0],["2019-05-15",10.0764,10.0764,10.0366,10.0466,900.0],["2019-05-16",10.0466,10.0466,10.0466,10.0466,52100.0],["2019-05-17",10.0466,10.0466,10.0466,10.0466,100.0],["2019-05-20",10.0366,10.0366,10.0366,10.0366,5000.0],["2019-05-21",10.0665,10.0665,10.0366,10.0366,5700.0],["2019-05-22",10.0466,10.0466,10.0366,10.0366,7300.0],["2019-05-23",10.0466,10.0466,10.0068,10.0068,25100.0],["2019-05-24",10.0267,10.0466,10.0167,10.0167,755200.0],["2019-05-28",10.0267,10.0466,10.0167,10.0167,2406800.0],["2019-05-29",10.0316,10.0366,10.0267,10.0267,54800.0],["2019-05-30",10.0864,10.0864,10.0167,10.0267,342700.0],["2019-05-31",10.0316,10.0366,10.0167,10.0267,1500.0],["2019-06-03",10.1361,10.1361,10.0466,10.0466,39700.0],["2019-06-04",10.0466,10.0466,10.0167,10.0466,11900.0],["2019-06-05",10.0466,10.0466,10.0466,10.0466,400.0],["2019-06-06",10.0326,10.0366,10.0167,10.0366,3000.0],["2019-06-07",10.0466,10.0466,10.0366,10.0466,35200.0],["2019-06-10",10.0436,10.0436,10.0366,10.0366,28600.0],["2019-06-11",10.0346,10.0346,10.0336,10.0336,1000.0],["2019-06-12",10.0466,10.0466,10.0466,10.0466,10700.0],["2019-06-13",10.0366,10.0466,10.0366,10.0366,20600.0],["2019-06-14",10.0366,10.0864,10.0366,10.0466,3270100.0],["2019-06-17",10.0466,10.0466,10.0466,10.0466,0.0],["2019-06-18",10.0466,10.0864,10.0466,10.0466,700.0],["2019-06-19",10.0466,10.0565,10.0466,10.0565,500.0],["2019-06-20",10.0565,10.0665,10.0565,10.0565,1200.0],["2019-06-21",10.0864,10.1361,10.0864,10.1361,8700.0],["2019-06-24",10.1261,10.1261,10.0963,10.0963,11100.0],["2019-06-25",10.0525,10.1063,10.0525,10.0764,112200.0],["2019-06-26",10.0864,10.1062,10.0864,10.0864,301500.0],["2019-06-27",10.0864,10.1162,10.0466,10.0665,776500.0],["2019-06-28",10.0764,10.0864,10.0466,10.0864,9600.0],["2019-07-01",10.0665,10.0665,10.0565,10.0565,1800.0],["2019-07-02",10.0864,10.0864,10.0466,10.0864,46700.0],["2019-07-03",10.0864,10.0864,10.0864,10.0864,125200.0],["2019-07-05",10.0864,10.0864,10.0764,10.0764,95700.0],["2019-07-08",10.0864,10.1361,10.0665,10.1062,1561300.0],["2019-07-09",10.1062,10.1112,10.1062,10.1112,600.0],["2019-07-10",10.1659,10.1659,10.1261,10.146,2800.0],["2019-07-11",10.156,10.156,10.1063,10.1162,107400.0],["2019-07-12",10.1659,10.1659,10.1261,10.1261,109800.0],["2019-07-15",10.1361,10.1361,10.1361,10.1361,10100.0],["2019-07-16",10.1361,10.1361,10.1361,10.1361,100.0],["2019-07-17",10.0963,10.0963,10.0963,10.0963,155000.0],["2019-07-18",10.0565,10.146,10.0565,10.1062,2091500.0],["2019-07-19",10.0366,10.156,10.0366,10.1261,4600.0],["2019-07-22",10.146,10.146,10.146,10.146,200.0],["2019-07-23",10.146,10.146,10.146,10.146,100.0],["2019-07-24",10.1063,10.156,10.1063,10.156,1500.0],["2019-07-25",10.2157,10.2157,10.0764,10.1261,162800.0],["2019-07-26",10.1958,10.1958,10.1063,10.1759,50700.0],["2019-07-29",10.0864,10.1858,10.0864,10.1659,20200.0],["2019-07-30",10.1659,10.1958,10.146,10.1958,34900.0],["2019-07-31",10.1958,10.1958,10.1162,10.1361,40400.0],["2019-08-01",10.0466,10.1858,10.0466,10.146,226400.0],["2019-08-02",10.2157,10.2157,10.0963,10.1958,62600.0],["2019-08-05",10.1759,10.1958,10.1261,10.1261,600.0],["2019-08-06",10.1958,10.1958,10.1659,10.1659,21000.0],["2019-08-07",10.0764,10.1958,10.0764,10.1261,57600.0],["2019-08-08",10.1162,10.1659,10.1162,10.1261,5800.0],["2019-08-09",10.0466,10.1958,10.0466,10.1361,19600.0],["2019-08-12",10.0466,10.1958,10.0466,10.1361,19600.0],["2019-08-13",10.1261,10.1958,10.1261,10.1759,10800.0],["2019-08-14",10.156,10.1958,10.156,10.1958,1900.0],["2019-08-15",10.1659,10.1858,10.156,10.1858,13800.0],["2019-08-16",10.1759,10.1858,10.1759,10.1858,1400.0],["2019-08-19",10.1858,10.2356,10.1858,10.1908,10100.0],["2019-08-20",10.1958,10.1958,10.0665,10.0665,9300.0],["2019-08-21",10.1958,10.1958,10.1958,10.1958,100.0],["2019-08-22",10.1858,10.1958,10.1162,10.1958,7200.0],["2019-08-23",10.1709,10.1759,10.1411,10.1411,6400.0],["2019-08-26",10.146,10.1858,10.1361,10.1659,121800.0],["2019-08-27",10.2356,10.2356,10.146,10.146,900.0],["2019-08-28",10.146,10.146,10.1361,10.1361,2200.0],["2019-08-29",10.1391,10.1391,10.1162,10.1162,800.0],["2019-08-30",10.146,10.1958,10.146,10.1958,1200.0],["2019-09-03",10.146,10.1958,10.1311,10.1759,124900.0],["2019-09-04",10.1858,10.1858,10.1789,10.1789,600.0],["2019-09-05",10.1759,10.1759,10.1759,10.1759,300.0],["2019-09-06",10.1659,10.1659,10.1361,10.1361,206200.0],["2019-09-09",10.1361,10.146,10.1361,10.1361,383500.0],["2019-09-10",10.1659,10.1659,10.1361,10.1361,300.0],["2019-09-11",10.1361,10.146,10.1361,10.146,10200.0],["2019-09-12",10.1759,10.1858,10.1361,10.146,4300.0],["2019-09-13",10.146,10.1858,10.146,10.1858,59600.0],["2019-09-16",10.156,10.1759,10.146,10.1659,392900.0],["2019-09-17",10.1361,10.1759,10.1361,10.1659,4000.0],["2019-09-18",10.1659,10.1659,10.146,10.1659,29500.0],["2019-09-19",10.1958,10.1958,10.1659,10.1659,24800.0],["2019-09-20",10.146,10.2256,10.146,10.2256,333100.0],["2019-09-23",10.335,10.335,10.1759,10.1958,57400.0],["2019-09-24",10.1759,10.1858,10.156,10.1759,26100.0],["2019-09-25",10.1958,10.1958,10.1858,10.1858,2900.0],["2019-09-26",10.1958,10.2356,10.1659,10.2157,106400.0],["2019-09-27",10.2157,10.2157,10.1958,10.2157,8700.0],["2019-09-30",10.2157,10.2157,10.146,10.146,1100.0],["2019-10-01",10.1958,10.1958,10.1759,10.1759,2300.0],["2019-10-02",10.146,10.1958,10.146,10.1659,1300.0],["2019-10-03",10.1858,10.1858,10.1759,10.1759,50800.0],["2019-10-04",10.1659,10.2157,10.1659,10.2157,107500.0],["2019-10-07",10.2256,10.2256,10.1858,10.1958,20600.0],["2019-10-08",10.1759,10.1759,10.1659,10.1759,1100.0],["2019-10-09",10.1759,10.1958,10.1759,10.1759,234200.0],["2019-10-10",10.1759,10.1858,10.1659,10.1858,12200.0],["2019-10-11",10.1759,10.1759,10.1759,10.1759,400.0],["2019-10-14",10.1759,10.1958,10.1759,10.1759,74600.0],["2019-10-15",10.1958,10.2455,10.1659,10.1659,128500.0],["2019-10-16",10.2256,10.2256,10.1858,10.1858,4700.0],["2019-10-17",10.1908,10.1958,10.146,10.1659,263000.0],["2019-10-18",10.1659,10.1659,10.1659,10.1659,100.0],["2019-10-21",10.1659,10.1858,10.1659,10.1858,1500.0],["2019-10-22",10.1858,10.1858,10.1858,10.1858,404000.0],["2019-10-23",10.1858,10.2455,10.1858,10.2157,660200.0],["2019-10-24",10.2157,10.2157,10.2157,10.2157,76200.0],["2019-10-25",10.1958,10.2455,10.1858,10.2157,450600.0],["2019-10-28",10.2336,10.2336,10.1958,10.2157,54300.0],["2019-10-29",10.2157,10.2157,10.2157,10.2157,0.0],["2019-10-30",10.2206,10.2256,10.2206,10.2256,200.0],["2019-10-31",10.2256,10.2256,10.2157,10.2157,1400.0],["2019-11-01",10.2157,10.2157,10.2157,10.2157,100.0],["2019-11-04",10.2157,10.2157,10.2157,10.2157,100.0],["2019-11-05",10.1858,10.1958,10.1858,10.1858,52100.0],["2019-11-06",10.2157,10.2157,10.2157,10.2157,10000.0],["2019-11-07",10.2157,10.2157,10.2157,10.2157,0.0],["2019-11-08",10.2157,10.2256,10.1858,10.1858,45600.0],["2019-11-11",10.1858,10.1858,10.1858,10.1858,0.0],["2019-11-12",10.2057,10.2057,10.1858,10.2007,2231700.0],["2019-11-13",10.1858,10.1958,10.1759,10.1858,1602300.0],["2019-11-14",10.1858,10.2057,10.1858,10.1858,126100.0],["2019-11-15",10.1858,10.2256,10.1759,10.2256,27800.0],["2019-11-18",10.1858,10.1958,10.1759,10.1858,20700.0],["2019-11-19",10.1858,10.1858,10.1858,10.1858,5000.0],["2019-11-20",10.1858,10.1858,10.1858,10.1858,100.0],["2019-11-21",10.1958,10.1958,10.1958,10.1958,27200.0],["2019-11-22",10.1759,10.1958,10.1759,10.1958,500.0],["2019-11-25",10.2256,10.2256,10.1759,10.1759,1650800.0],["2019-11-26",10.1858,10.1858,10.1759,10.1759,5000.0],["2019-11-27",10.1759,10.1759,10.1759,10.1759,0.0],["2019-11-29",10.1759,10.1759,10.1759,10.1759,0.0],["2019-12-02",10.2057,10.2952,10.1938,10.2952,2611000.0],["2019-12-03",10.3052,10.3251,10.2903,10.3251,411600.0],["2019-12-04",10.3052,10.345,10.3052,10.3251,151500.0],["2019-12-05",10.3251,10.3251,10.2952,10.3201,5000.0],["2019-12-06",10.3251,10.335,10.3251,10.335,2900.0],["2019-12-09",10.345,10.3997,10.335,10.3947,665100.0],["2019-12-10",10.6533,10.9915,10.534,10.5638,20965500.0],["2019-12-11",10.7727,11.0413,10.6434,10.9816,8038900.0],["2019-12-12",11.0413,11.4392,10.9816,11.0114,6818900.0],["2019-12-13",11.0413,11.0811,10.8523,10.8821,1196200.0],["2019-12-16",10.9418,10.9816,10.7827,10.8423,372400.0],["2019-12-17",10.8821,10.9816,10.7429,10.8324,1448400.0],["2019-12-18",10.7926,10.8423,10.7429,10.7926,256800.0],["2019-12-19",10.7827,10.8423,10.7528,10.8025,295600.0],["2019-12-20",10.7926,10.9518,10.7926,10.9219,2357300.0],["2019-12-23",10.9219,10.9716,10.8622,10.8921,223900.0],["2019-12-24",10.8821,10.9418,10.7926,10.8423,275700.0],["2019-12-26",10.8921,10.905,10.8423,10.8622,501700.0],["2019-12-27",10.8921,10.9219,10.8423,10.8821,809900.0],["2019-12-30",10.9518,10.9518,10.8423,10.8622,421200.0],["2019-12-31",10.8921,10.9816,10.8921,10.9716,1540500.0],["2020-01-02",11.0612,11.2303,10.9518,11.1606,1033800.0],["2020-01-03",11.1308,11.2104,11.0711,11.1805,646300.0],["2020-01-06",11.1109,11.3228,11.1109,11.2601,954000.0],["2020-01-07",11.1905,11.4392,11.1905,11.3496,1311300.0],["2020-01-08",11.3397,11.4193,11.2999,11.3894,1258800.0],["2020-01-09",11.4392,11.7674,11.4193,11.6878,3353900.0],["2020-01-10",11.7674,11.8172,11.4591,11.6083,3927900.0],["2020-01-13",11.5187,11.7077,11.4988,11.6083,1175900.0],["2020-01-14",11.6779,11.7674,11.5884,11.6381,564700.0],["2020-01-15",11.6878,11.7973,11.5685,11.6481,1517700.0],["2020-01-16",11.6381,11.847,11.6083,11.6083,684500.0],["2020-01-17",11.6381,11.6381,11.3397,11.3397,1550800.0],["2020-01-21",11.5287,11.6282,11.4093,11.4392,1932700.0],["2020-01-22",11.4591,11.658,11.4392,11.5287,1907400.0],["2020-01-23",11.4889,11.6908,11.3496,11.6381,2965800.0],["2020-01-24",11.6381,12.0957,11.6381,11.847,3502700.0],["2020-01-27",11.7674,12.215,11.7077,12.0957,4482000.0],["2020-01-28",12.0857,12.6428,12.0857,12.4438,2480500.0],["2020-01-29",12.4339,12.8815,12.3344,12.5632,2262300.0],["2020-01-30",12.6726,12.782,12.3841,12.4239,1207000.0],["2020-01-31",12.404,12.4339,12.215,12.3344,2144000.0],["2020-02-03",12.3344,12.4438,12.2429,12.3145,1195100.0],["2020-02-04",12.404,12.8019,12.2847,12.6229,1775000.0],["2020-02-05",12.6328,12.7621,12.414,12.7223,1138600.0],["2020-02-06",12.7024,13.4684,12.5532,12.792,2820800.0],["2020-02-07",13.0804,13.1302,12.6278,12.8119,475700.0],["2020-02-10",13.1302,13.359,12.8119,12.9312,738000.0],["2020-02-11",13.6773,13.6773,12.4438,12.6825,2963500.0],["2020-02-12",12.6726,13.0804,12.4339,12.4339,1178300.0],["2020-02-13",12.593,12.8437,12.3841,12.603,1863800.0],["2020-02-14",13.0307,13.1093,12.7323,12.9312,2181800.0],["2020-02-18",12.9312,13.4286,12.9312,13.2694,3368500.0],["2020-02-19",13.3788,13.4286,13.2694,13.3888,1836400.0],["2020-02-20",13.3391,13.4286,12.8318,12.9312,2199000.0],["2020-02-21",13.2694,13.2694,12.6328,12.782,2137000.0],["2020-02-24",12.026,12.7024,12.026,12.6229,2670200.0],["2020-02-25",12.7721,12.9959,12.1355,12.4339,3332900.0],["2020-02-26",12.8119,12.8815,12.1653,12.2548,2051500.0],["2020-02-27",12.1355,12.5035,11.5884,11.7774,3491200.0],["2020-02-28",11.3297,11.9365,11.0512,11.7276,2810000.0],["2020-03-02",11.7376,11.8719,11.1805,11.6978,1710000.0],["2020-03-03",11.837,11.847,10.8125,11.0811,3235500.0],["2020-03-04",11.29,11.5685,11.0114,11.1805,3358000.0],["2020-03-05",11.0612,11.0612,10.4146,10.4345,3424900.0],["2020-03-06",10.2555,10.2853,9.5393,9.9471,3305500.0],["2020-03-09",8.455,10.8423,8.455,9.8974,3629600.0],["2020-03-10",10.0366,11.285,9.9769,11.0413,3061800.0],["2020-03-11",10.6136,10.8921,10.1958,10.5937,2294000.0],["2020-03-12",10.1659,10.345,8.5744,8.654,4272800.0],["2020-03-13",9.1513,9.6188,8.0074,8.8529,4997600.0],["2020-03-16",7.8483,7.8483,6.6646,7.6891,5696100.0],["2020-03-17",7.7587,7.7587,6.4656,7.2116,2917700.0],["2020-03-18",6.7143,6.7242,4.9735,5.5405,5092500.0],["2020-03-19",5.6201,7.0823,4.7249,6.7242,3926000.0],["2020-03-20",6.6248,7.3609,6.6148,7.3211,3384100.0],["2020-03-23",7.0823,7.3012,5.9782,6.7242,3538400.0],["2020-03-24",7.0724,7.6394,7.0525,7.6394,3403000.0],["2020-03-25",7.6593,9.1016,7.2514,8.8728,1863700.0],["2020-03-26",8.6042,8.9524,8.5346,8.833,2393600.0],["2020-03-27",8.4351,8.4351,7.6991,8.1765,2577800.0],["2020-03-30",8.1467,8.2959,7.9477,8.0969,1332700.0],["2020-03-31",7.9776,8.6639,7.7687,8.6042,1628800.0],["2020-04-01",8.4948,8.5943,7.8682,8.0273,2206300.0],["2020-04-02",8.0174,8.3645,7.8781,8.087,1339200.0],["2020-04-03",8.0571,8.1268,7.6195,7.8582,1483100.0],["2020-04-06",8.0373,8.7087,8.0074,8.5545,1415700.0],["2020-04-07",8.9723,9.2309,8.0572,8.0969,1974700.0],["2020-04-08",8.1865,8.6838,8.1467,8.455,1550600.0],["2020-04-09",8.7534,9.3105,8.7037,9.1414,2207500.0],["2020-04-13",8.9225,9.7084,8.9027,9.599,2202400.0],["2020-04-14",9.6686,10.3151,9.6686,9.8277,2254300.0],["2020-04-15",9.6487,9.962,9.1911,9.6686,1091500.0],["2020-04-16",9.7183,10.0963,9.6188,9.9471,1551100.0],["2020-04-17",10.2754,10.5439,10.0217,10.2256,2105700.0],["2020-04-20",10.0764,10.5439,9.7979,10.2057,865800.0],["2020-04-21",10.0267,10.2654,9.7084,9.9272,2111300.0],["2020-04-22",10.0665,10.2952,9.7879,9.9471,1884500.0],["2020-04-23",9.957,10.3251,9.8178,10.0366,981000.0],["2020-04-24",10.1759,10.4146,9.9869,10.2057,753700.0],["2020-04-27",10.345,10.5141,10.156,10.3151,1096800.0],["2020-04-28",10.4445,10.7528,10.0466,10.3947,1192000.0],["2020-04-29",10.6533,10.8025,10.4445,10.5937,1242400.0],["2020-04-30",10.5738,10.7777,10.0068,10.534,1567000.0],["2020-05-01",10.3649,10.534,9.7681,10.2356,2055300.0],["2020-05-04",10.345,10.345,9.9272,10.0366,1527400.0],["2020-05-05",10.0764,10.4445,10.0466,10.345,2763700.0],["2020-05-06",9.7979,10.8125,9.6686,10.5937,4518500.0],["2020-05-07",10.9716,11.2999,10.7329,10.8125,2720500.0],["2020-05-08",10.902,11.3397,10.8423,10.9518,2308600.0],["2020-05-11",11.1706,11.7376,11.0015,11.479,2556400.0],["2020-05-12",11.5784,11.7376,11.4193,11.4988,1971700.0],["2020-05-13",11.469,11.5884,11.0114,11.1805,2783000.0],["2020-05-14",11.0114,11.5784,10.6931,11.5287,1927100.0],["2020-05-15",11.4392,11.5685,11.2203,11.3894,1591700.0],["2020-05-18",11.6878,12.1852,11.3795,11.6481,2161800.0],["2020-05-19",11.6282,12.1156,11.5884,11.6878,1527600.0],["2020-05-20",11.9365,12.3742,11.8967,11.9067,2236500.0],["2020-05-21",11.9465,12.2349,11.7077,11.9564,2635400.0],["2020-05-22",11.9962,12.1156,11.9166,12.0061,2370700.0],["2020-05-26",12.404,12.5134,12.1454,12.4239,3573400.0],["2020-05-27",12.6825,12.6825,12.2399,12.3841,3815200.0],["2020-05-28",12.4836,12.7323,12.1852,12.4836,1189100.0],["2020-05-29",12.3642,12.7621,12.0559,12.6627,3242400.0],["2020-06-01",12.6825,13.538,12.6627,13.2396,2224700.0],["2020-06-02",13.1998,13.5877,13.0307,13.3987,2440400.0],["2020-06-03",13.5281,13.9309,13.3689,13.8464,2661900.0],["2020-06-04",13.6275,13.9956,13.3987,13.5678,2451900.0],["2020-06-05",13.8862,14.3437,13.6076,13.9259,2638000.0],["2020-06-08",14.1547,14.9505,13.9757,14.7814,7791500.0],["2020-06-09",14.6123,14.9704,14.0851,14.1448,2446200.0],["2020-06-10",14.2045,14.4631,14.0055,14.1448,2268700.0],["2020-06-11",13.7071,13.9458,13.3689,13.4684,2480500.0],["2020-06-12",13.8762,14.473,13.8235,14.1846,2562200.0],["2020-06-15",13.8861,14.2393,13.7966,14.1647,2419600.0],["2020-06-16",14.4631,14.7615,14.2542,14.4133,2556100.0],["2020-06-17",14.5327,14.5327,13.8563,14.0851,4404800.0],["2020-06-18",13.9458,14.3636,13.9458,14.1945,5284400.0],["2020-06-19",14.2641,14.3935,13.6872,13.7469,5114600.0],["2020-06-22",13.7071,13.8215,13.0904,13.4087,7418200.0],["2020-06-23",13.6972,13.9359,13.359,13.5082,7218300.0],["2020-06-24",13.4087,13.5828,12.971,13.1202,2230400.0],["2020-06-25",13.1202,13.1998,12.603,12.9113,2936700.0],["2020-06-26",12.9412,13.0904,12.026,12.2051,16064100.0],["2020-06-29",12.3543,13.0406,12.0459,13.0406,2720700.0],["2020-06-30",13.0705,13.5678,12.7223,13.4883,3386500.0],["2020-07-01",13.4286,13.9657,13.2993,13.8961,3589000.0],["2020-07-02",14.095,14.095,13.8364,13.9956,2013100.0],["2020-07-06",14.2144,14.2741,13.8016,13.8961,1592700.0],["2020-07-07",13.8563,13.8563,13.4385,13.5479,2169300.0],["2020-07-08",13.538,13.8961,13.538,13.7568,3022300.0],["2020-07-09",13.7469,13.9259,13.3938,13.8066,2176400.0],["2020-07-10",13.8464,13.9359,13.6076,13.8265,1746900.0],["2020-07-13",13.9259,13.9458,13.3391,13.4684,3101800.0],["2020-07-14",13.3788,13.8165,13.3788,13.7767,1694500.0],["2020-07-15",13.9259,13.9458,13.8265,13.9259,3458900.0],["2020-07-16",13.8762,13.9707,13.7419,13.8066,1537400.0],["2020-07-17",13.8663,14.2542,13.8364,14.1647,2680800.0],["2020-07-20",14.3338,14.4929,13.8663,13.916,1466700.0],["2020-07-21",13.9458,14.0453,13.7668,13.8066,1519100.0],["2020-07-22",13.7767,13.7767,13.4684,13.6872,2370200.0],["2020-07-23",13.6673,13.8165,13.4385,13.4883,2122800.0],["2020-07-24",13.4286,13.5082,13.1401,13.5082,1550900.0],["2020-07-27",13.4883,13.6176,13.3788,13.5877,947900.0],["2020-07-28",13.4684,13.6524,13.4385,13.4783,1183900.0],["2020-07-29",13.538,13.9458,13.538,13.9259,1137500.0],["2020-07-30",13.7071,14.2144,13.6275,14.1746,1261600.0],["2020-07-31",14.2244,14.4929,13.9956,14.4233,1462100.0],["2020-08-03",14.5824,15.0201,14.5725,14.9306,3192500.0],["2020-08-04",15.1594,15.4677,14.7515,15.1196,2256100.0],["2020-08-05",16.6216,17.1389,16.3431,16.8006,4644400.0],["2020-08-06",16.8603,16.9001,16.0148,16.3331,3011200.0],["2020-08-07",16.3431,16.6813,16.2933,16.4028,1753200.0],["2020-08-10",16.552,17.0394,16.552,16.7907,2350200.0],["2020-08-11",16.9896,17.0195,16.6017,16.6813,2344400.0],["2020-08-12",15.9452,16.4177,15.5473,15.6766,4869500.0],["2020-08-13",16.3431,16.6216,16.0148,16.5719,12446500.0],["2020-08-14",16.6017,16.7111,16.2038,16.2138,2871700.0],["2020-08-17",16.2337,16.3381,15.6667,15.6667,4364600.0],["2020-08-18",15.6667,15.8457,15.418,15.418,3634400.0],["2020-08-19",15.418,15.7164,15.3384,15.597,3102800.0],["2020-08-20",15.5473,16.2834,15.3683,16.1143,3072500.0],["2020-08-21",15.9949,16.0944,15.8159,15.8258,4479200.0],["2020-08-24",15.9253,16.4575,15.9253,16.4127,3710200.0],["2020-08-25",16.4426,16.9499,16.4426,16.8305,2553800.0],["2020-08-26",16.7808,16.9598,16.4823,16.6514,1933000.0],["2020-08-27",16.6912,16.8802,16.3331,16.6614,1988300.0],["2020-08-28",16.8205,16.9697,16.363,16.4127,1167100.0],["2020-08-31",16.4724,16.6017,15.9253,16.1441,1802700.0],["2020-09-01",16.1441,16.6017,15.975,16.353,1393600.0],["2020-09-02",16.4127,16.5918,16.1441,16.552,1696100.0],["2020-09-03",16.4227,16.5022,15.6866,15.8756,2272500.0],["2020-09-04",15.9154,16.2635,15.418,16.0148,2199500.0],["2020-09-08",16.1242,16.5768,15.8059,16.2635,2792800.0],["2020-09-09",16.3431,16.9001,16.3431,16.7609,2324900.0],["2020-09-10",16.9996,17.3676,16.7071,16.8205,2899800.0],["2020-09-11",16.92,17.119,16.6455,16.8603,1451200.0],["2020-09-14",17.109,17.4969,17.0493,17.4472,2518200.0],["2020-09-15",17.9048,17.9048,17.4223,17.5666,2277400.0],["2020-09-16",17.6064,17.8451,17.477,17.487,2337900.0],["2020-09-17",17.2881,17.7357,17.104,17.3079,2589600.0],["2020-09-18",17.4273,17.676,17.298,17.5168,11179600.0],["2020-09-21",17.1389,17.1876,16.6614,16.8603,3094400.0],["2020-09-22",16.9896,17.0991,16.5918,16.8802,1667700.0],["2020-09-23",16.8802,16.9449,16.3679,16.6415,2038900.0],["2020-09-24",16.542,16.726,16.2038,16.552,1479700.0],["2020-09-25",16.6514,16.8106,16.363,16.731,1291000.0],["2020-09-28",17.0195,17.119,16.6763,16.8802,1916500.0],["2020-09-29",16.9101,17.119,16.7509,17.0394,2273800.0],["2020-09-30",16.9896,17.4373,16.9399,17.2284,2140600.0],["2020-10-01",17.487,17.8053,17.2284,17.8053,3281600.0],["2020-10-02",17.1687,17.9446,17.1488,17.4969,2072500.0],["2020-10-05",17.7456,18.0042,17.5069,17.7058,4075400.0],["2020-10-06",17.7854,18.1037,17.5914,17.7456,2456100.0],["2020-10-07",17.9147,18.1286,17.7058,18.0042,2521100.0],["2020-10-08",18.1435,18.3027,17.9048,18.044,1661500.0],["2020-10-09",18.1435,18.2698,17.8501,17.9446,1036000.0],["2020-10-12",18.0739,18.1485,17.7407,17.8849,1562100.0],["2020-10-13",17.7257,17.9943,17.666,17.8351,1520500.0],["2020-10-14",18.3325,18.5454,18.1037,18.2131,2604400.0],["2020-10-15",17.9247,18.4021,17.8053,18.233,2096500.0],["2020-10-16",18.4021,18.4917,18.2032,18.243,3381800.0],["2020-10-19",18.7602,18.8299,18.1137,18.2231,3165700.0],["2020-10-20",18.2629,18.7403,18.243,18.4121,1919300.0],["2020-10-21",18.5314,18.7751,18.3822,18.4718,2029900.0],["2020-10-22",18.5314,18.9791,18.5016,18.9492,2900700.0],["2020-10-23",18.8995,19.0815,18.3524,18.7403,2237500.0],["2020-10-26",18.5215,18.5513,17.9446,18.0739,3688100.0],["2020-10-27",18.054,18.1833,17.6163,17.8252,2147800.0],["2020-10-28",17.4472,17.8053,17.4124,17.5069,1650400.0],["2020-10-29",17.6462,17.9048,17.4223,17.8451,1506700.0],["2020-10-30",17.7456,17.9147,17.2284,17.5566,2097100.0],["2020-11-02",17.7954,18.0341,17.1985,17.3179,3679800.0],["2020-11-03",17.5268,17.8153,17.1786,17.5069,2448000.0],["2020-11-04",17.5566,18.5513,17.1488,17.2582,3915700.0],["2020-11-05",17.8351,18.0042,17.119,17.1886,2086200.0],["2020-11-06",17.2284,17.3577,16.7907,16.8703,2642700.0],["2020-11-09",17.7755,17.8849,16.7609,16.8106,3974400.0],["2020-11-10",16.8106,16.9101,16.5569,16.731,2996200.0],["2020-11-11",16.8703,17.2582,16.734,17.2582,1742100.0],["2020-11-12",17.3776,17.5168,16.9698,17.2184,1927800.0],["2020-11-13",17.8749,18.1037,17.5566,17.8948,16417800.0],["2020-11-16",18.1535,18.3723,17.8451,18.1733,6663700.0],["2020-11-17",18.0739,18.5314,18.0142,18.3126,3459800.0],["2020-11-18",18.3524,18.5712,17.9943,18.0042,4945000.0],["2020-11-19",18.0938,18.5563,17.9147,18.4419,2605800.0],["2020-11-20",18.3226,18.621,18.3027,18.5215,2086600.0],["2020-11-23",18.7005,18.8945,18.611,18.8696,2501500.0],["2020-11-24",18.9393,19.0487,18.3922,18.5414,3199400.0],["2020-11-25",18.4419,18.81,18.1932,18.7304,1766600.0],["2020-11-27",18.8398,18.8895,18.6259,18.7503,831200.0],["2020-11-30",18.7503,19.0487,18.422,18.611,2224000.0],["2020-12-01",18.6807,19.3137,18.4717,19.2977,6334900.0],["2020-12-02",19.3176,19.4868,18.8598,19.2977,2584300.0],["2020-12-03",19.3077,19.656,19.0041,19.1485,3120000.0],["2020-12-04",19.3077,19.656,19.1484,19.656,1927900.0],["2020-12-07",19.6958,19.6958,19.1086,19.2977,2415700.0],["2020-12-08",19.5764,19.8153,19.3077,19.8153,3607800.0],["2020-12-09",19.9446,20.0442,18.6558,18.83,4283800.0],["2020-12-10",18.5712,19.0589,18.5712,18.9394,3212300.0],["2020-12-11",18.9096,19.3176,18.8598,18.8897,3147000.0],["2020-12-14",19.0091,19.1624,18.5314,18.9394,2983100.0],["2020-12-15",19.1285,19.1684,18.8399,18.9096,2411100.0],["2020-12-16",18.7404,18.8847,18.4717,18.6608,3401600.0],["2020-12-17",18.7703,19.3774,18.6259,19.1883,4416100.0],["2020-12-18",19.2778,19.4968,18.8847,19.0987,4474300.0],["2020-12-21",18.8598,19.1086,18.7902,18.9195,2361700.0],["2020-12-22",19.0191,19.0788,18.5861,18.8698,2289100.0],["2020-12-23",18.9594,19.0141,18.7951,18.9096,1814900.0],["2020-12-24",18.8001,18.9653,18.7902,18.8399,506000.0],["2020-12-28",19.029,19.0688,18.5463,18.5613,2069500.0],["2020-12-29",18.6309,18.6946,18.3224,18.412,1927700.0],["2020-12-30",18.412,18.7205,18.3523,18.5015,1942100.0],["2020-12-31",18.5613,18.7205,18.3821,18.5812,1724300.0],["2021-01-04",18.6707,18.7504,18.2527,18.4319,3548500.0],["2021-01-05",18.3722,18.5613,17.9989,18.0636,3283300.0],["2021-01-06",18.0835,18.3324,17.8447,18.1632,4894500.0],["2021-01-07",18.4518,18.5613,18.0139,18.1831,3248200.0],["2021-01-08",18.1333,18.3821,17.7949,17.984,6194900.0],["2021-01-11",17.8845,18.2776,17.8596,17.994,3522900.0],["2021-01-12",18.0437,18.3523,18.0437,18.2826,4936900.0],["2021-01-13",18.3025,18.611,18.0537,18.6011,5570400.0],["2021-01-14",18.7802,18.9096,18.5115,18.6906,6251700.0],["2021-01-15",18.5414,19.4669,18.5414,19.4172,4458400.0],["2021-01-19",19.6958,20.5418,19.5067,20.5119,7240600.0],["2021-01-20",21.0494,21.3877,20.5219,20.6911,10998700.0],["2021-01-21",20.7906,20.9697,20.0342,20.5119,6646700.0],["2021-01-22",20.4323,20.5816,19.7556,19.9148,3341100.0],["2021-01-25",19.9048,20.1736,19.5864,20.1039,3258100.0],["2021-01-26",20.3626,20.8603,20.3626,20.6115,4830700.0],["2021-01-27",20.2233,20.2233,19.4868,19.5963,7543900.0],["2021-01-28",19.7655,20.1039,19.2778,19.9247,4299100.0],["2021-01-29",19.9148,20.3726,19.5465,20.0243,4962000.0],["2021-02-01",20.3228,20.5318,19.8153,20.0442,4228300.0],["2021-02-02",20.1536,20.2731,19.8849,20.0243,3230300.0],["2021-02-03",20.0541,20.2532,19.4669,19.9944,2695600.0],["2021-02-04",20.084,20.4821,19.9247,20.4622,2044600.0],["2021-02-05",20.6015,21.0792,20.5119,20.8006,2862100.0],["2021-02-08",20.9598,21.2086,20.8802,21.2086,3150900.0],["2021-02-09",21.1787,21.2982,20.7707,20.8006,1609500.0],["2021-02-10",20.8702,21.4823,20.5915,21.2086,2409500.0],["2021-02-11",21.3678,22.3233,20.8822,21.0593,2739700.0],["2021-02-12",20.9299,21.5271,20.9299,21.338,2935400.0],["2021-02-16",21.4972,21.5967,21.0145,21.1986,3156700.0],["2021-02-17",20.9996,21.1688,20.5915,21.0494,2536000.0],["2021-02-18",20.8404,21.129,20.5816,20.9299,2742200.0],["2021-02-19",21.1091,21.7062,21.0295,21.5271,3680600.0],["2021-02-22",21.3977,21.6853,21.1588,21.2285,2835200.0],["2021-02-23",20.4323,21.6216,19.8053,21.5967,5856800.0],["2021-02-24",19.9048,21.2683,19.3774,20.701,9617200.0],["2021-02-25",21.2982,21.2982,19.8551,20.2333,7092600.0],["2021-02-26",20.3925,20.9697,20.1188,20.8304,4103400.0],["2021-03-01",20.9001,21.4375,20.6214,21.2185,9549700.0],["2021-03-02",21.1986,21.4972,20.706,20.8503,4736400.0],["2021-03-03",20.9797,21.2882,20.6214,20.8006,4456200.0],["2021-03-04",20.6712,21.0593,19.1186,19.9446,8668900.0],["2021-03-05",20.1636,20.3726,18.8698,19.9546,7871400.0],["2021-03-08",20.0044,20.3925,19.4022,19.5665,4648400.0],["2021-03-09",20.0342,20.283,19.7307,20.1138,4125900.0],["2021-03-10",20.3129,20.6811,20.089,20.5318,3875500.0],["2021-03-11",20.9001,21.4276,20.8006,21.0693,5271700.0],["2021-03-12",20.9001,21.3081,20.8006,20.9697,2404500.0],["2021-03-15",21.129,21.1986,20.7906,21.0096,3331500.0],["2021-03-16",20.9697,21.1588,20.1337,20.3228,3141800.0],["2021-03-17",19.9745,20.6911,19.9745,20.6115,3053100.0],["2021-03-18",20.492,20.6911,20.1138,20.1437,3094600.0],["2021-03-19",20.0541,20.5915,19.8949,20.3527,4649400.0],["2021-03-22",20.2631,20.4721,19.865,20.2631,3272600.0],["2021-03-23",20.2631,20.4423,19.3823,19.447,3831200.0],["2021-03-24",19.457,19.7356,19.0489,19.1086,2981800.0],["2021-03-25",18.9096,19.3873,18.4418,19.3176,5115100.0],["2021-03-26",19.4072,19.7356,19.1833,19.3973,6852400.0],["2021-03-29",19.3774,19.5565,18.9942,19.1883,4390700.0],["2021-03-30",19.1982,19.8053,18.82,19.6859,7039600.0],["2021-03-31",19.8551,20.1785,19.6262,19.9048,3594800.0],["2021-04-01",20.0939,20.92,19.9247,20.91,4111700.0],["2021-04-05",21.1489,21.2484,20.701,20.8702,2572200.0],["2021-04-06",20.8503,21.5072,20.6612,21.4375,3588800.0],["2021-04-07",21.4276,21.5669,20.9797,21.0693,2482000.0],["2021-04-08",21.9053,22.0048,21.0693,21.3877,2850800.0],["2021-04-09",21.2683,21.4176,21.129,21.328,1855300.0],["2021-04-12",21.2285,21.5967,21.2116,21.4972,1816400.0],["2021-04-13",21.5569,21.8655,21.3927,21.8555,3224600.0],["2021-04-14",21.8953,22.2038,21.8655,22.0347,4170700.0],["2021-04-15",22.2436,22.4427,22.1143,22.2934,6105000.0],["2021-04-16",22.4527,22.6169,22.174,22.3631,3932100.0],["2021-04-19",22.2138,22.383,22.0048,22.1441,3582300.0],["2021-04-20",22.1441,22.2337,21.2285,21.6764,4778500.0],["2021-04-21",21.5868,21.8207,21.4276,21.6963,2333200.0],["2021-04-22",21.9252,21.955,21.5768,21.8655,2973900.0],["2021-04-23",22.0247,22.1043,21.6465,21.6664,2426500.0],["2021-04-26",21.6863,22.3631,21.6863,22.2934,4198600.0],["2021-04-27",22.2934,23.1543,22.1043,22.9702,4706000.0],["2021-04-28",23.0498,23.0498,22.3034,22.8806,6045100.0],["2021-04-29",23.1493,23.3683,22.7811,23.1394,3677800.0],["2021-04-30",22.9204,23.0697,22.5173,22.592,2825100.0],["2021-05-03",22.8209,22.9105,22.3979,22.7114,2853400.0],["2021-05-04",22.4228,22.6119,22.1839,22.4925,3274200.0],["2021-05-05",22.5522,22.806,22.3581,22.7811,2813000.0],["2021-05-06",22.7612,22.9801,22.2785,22.7512,2999800.0],["2021-05-07",22.7711,23.0299,22.6218,22.9005,2921400.0],["2021-05-10",22.9005,22.9801,22.4726,22.592,1815000.0],["2021-05-11",22.2138,22.5323,22.0944,22.2536,1979800.0],["2021-05-12",22.0745,22.4327,21.6266,21.6565,2717200.0],["2021-05-13",21.7958,22.3432,21.756,22.1043,1967400.0],["2021-05-14",22.2237,23.2588,22.1143,23.1991,2018600.0],["2021-05-17",23.1095,23.1792,22.8408,23.0199,2584900.0],["2021-05-18",23.0199,23.5225,22.9403,23.0797,1826500.0],["2021-05-19",22.9005,23.3583,22.5223,23.3484,2364500.0],["2021-05-20",23.4977,23.7614,23.3384,23.5375,2184000.0],["2021-05-21",23.7763,23.9007,23.5176,23.5375,2348000.0],["2021-05-24",23.7365,24.3536,23.5663,24.2142,2521200.0],["2021-05-25",24.2043,24.463,23.9306,24.1545,3424300.0],["2021-05-26",24.3536,24.5526,23.9853,24.3038,2441200.0],["2021-05-27",24.2938,24.5924,24.1247,24.5028,2594700.0],["2021-05-28",24.5825,24.8363,24.5078,24.7019,2414600.0],["2021-06-01",24.8611,24.9408,24.5725,24.8014,2157000.0],["2021-06-02",24.8014,24.9308,24.5526,24.9308,2919100.0],["2021-06-03",24.8213,25.1697,24.5128,25.0303,2156900.0],["2021-06-04",25.1896,25.3787,24.881,25.2294,2479100.0],["2021-06-07",25.3886,25.5777,25.2095,25.5279,3265100.0],["2021-06-08",25.5877,26.0654,25.2941,25.8862,2676400.0],["2021-06-09",25.9758,26.3938,25.7071,26.135,4194700.0],["2021-06-10",26.135,26.4237,25.7768,25.7867,2396200.0],["2021-06-11",25.8862,26.0952,25.7668,26.0853,1262800.0],["2021-06-14",26.135,26.2445,25.717,25.7668,2155800.0],["2021-06-15",25.7967,25.8564,25.5678,25.7867,1974200.0],["2021-06-16",25.8663,26.4734,25.8663,26.4237,4274000.0],["2021-06-17",26.3341,26.6974,25.9758,26.3241,3588600.0],["2021-06-18",25.8862,26.3142,25.8066,25.9957,2464000.0],["2021-06-21",26.0455,26.5232,25.936,26.5132,1845900.0],["2021-06-22",26.5232,26.782,26.3092,26.7421,1575800.0],["2021-06-23",26.772,27.0009,26.6775,26.8516,1305400.0],["2021-06-24",26.9711,27.2995,26.8218,27.0805,1838000.0],["2021-06-25",27.1402,27.4488,26.9213,27.0208,3838100.0],["2021-06-28",26.991,27.0308,26.6128,26.9511,1547200.0],["2021-06-29",26.981,27.3592,26.9312,27.0507,1581100.0],["2021-06-30",27.1801,27.4388,27.0805,27.1701,2655600.0],["2021-07-01",27.1402,27.6458,26.9711,27.3293,2929000.0],["2021-07-02",27.409,27.4388,26.7431,26.8218,1858700.0],["2021-07-06",26.9312,27.5085,26.7421,27.4786,1759400.0],["2021-07-07",27.5085,27.6777,26.7023,26.9014,2032300.0],["2021-07-08",26.4734,27.2796,26.0355,27.0606,2056400.0],["2021-07-09",27.18,27.2995,26.8715,27.2597,1180800.0],["2021-07-12",27.2,27.4488,27.1004,27.2995,1312600.0],["2021-07-13",27.2696,27.5035,27.0905,27.1203,1237600.0],["2021-07-14",27.2945,27.399,26.3142,26.5331,2081100.0],["2021-07-15",26.4137,26.7869,26.1997,26.364,2480600.0],["2021-07-16",26.6327,26.7173,26.354,26.4336,1848900.0],["2021-07-19",26.0654,26.5033,25.9161,26.5033,2177200.0],["2021-07-20",26.573,27.2497,26.573,27.0308,2200600.0],["2021-07-21",27.0208,27.5981,27.0208,27.5284,2594000.0],["2021-07-22",27.5781,27.618,27.0805,27.3094,1822700.0],["2021-07-23",27.19,27.6727,27.19,27.608,970300.0],["2021-07-26",27.6578,27.8071,27.3293,27.3791,1184900.0],["2021-07-27",27.3691,27.5682,27.1004,27.5383,2186600.0],["2021-07-28",27.19,27.6528,26.3042,27.4786,2797600.0],["2021-07-29",27.8071,28.3146,27.6379,27.9962,2570800.0],["2021-07-30",28.0559,28.2052,27.8817,27.9066,2066600.0],["2021-08-02",27.9464,28.036,27.5483,27.598,2362500.0],["2021-08-03",27.7175,28.1255,27.4687,27.8668,2921600.0],["2021-08-04",27.827,28.1056,27.4388,27.4886,1626100.0],["2021-08-05",27.3891,27.4886,27.0109,27.2199,2566600.0],["2021-08-06",27.2696,27.5284,27.0606,27.1303,2168200.0],["2021-08-09",27.0805,27.4289,26.8914,27.389,2363500.0],["2021-08-10",27.409,27.5383,26.8317,26.9014,2207800.0],["2021-08-11",26.8417,27.0109,26.2246,26.8914,3030900.0],["2021-08-12",26.9412,27.409,26.7969,27.3293,2756500.0],["2021-08-13",27.2995,27.3393,26.8815,27.0208,1027400.0],["2021-08-16",27.0805,27.1203,26.7123,26.7919,1590800.0],["2021-08-17",26.6227,26.8715,26.5033,26.8317,1616300.0],["2021-08-18",26.8516,27.2199,26.6725,26.8218,1424600.0],["2021-08-19",26.6526,26.9511,26.4535,26.4635,1458600.0],["2021-08-20",26.4237,27.0059,26.4237,26.9511,1584300.0],["2021-08-23",27.1601,27.2895,27.0059,27.1601,1690000.0],["2021-08-24",27.2597,27.5781,27.2398,27.389,1252000.0],["2021-08-25",27.3393,27.6379,27.2547,27.5383,1671000.0],["2021-08-26",27.608,27.7971,27.5184,27.7672,1085500.0],["2021-08-27",27.8668,28.3793,27.7473,28.1554,856300.0],["2021-08-30",28.235,28.6281,28.1852,28.4141,1116000.0],["2021-08-31",28.4142,28.5833,27.9663,28.036,889900.0],["2021-09-01",28.1355,28.2848,27.9165,28.2251,1011500.0],["2021-09-02",28.3743,28.663,28.3067,28.454,961100.0],["2021-09-03",28.3843,28.5833,27.9812,28.0559,730000.0],["2021-09-07",28.0459,28.1554,27.8469,27.9066,1030500.0],["2021-09-08",26.573,26.8815,25.5877,25.8663,5216800.0],["2021-09-09",25.5578,25.7967,24.7119,24.9507,5095000.0],["2021-09-10",25.0502,25.1697,24.3834,24.4133,3810000.0],["2021-09-13",23.8858,24.3735,23.5375,23.8559,4860100.0],["2021-09-14",23.9057,23.9555,23.3782,23.5275,3141700.0],["2021-09-15",23.4578,23.627,23.2936,23.4379,3112300.0],["2021-09-16",23.4479,23.9803,23.3882,23.8858,2947800.0],["2021-09-17",23.9057,24.0848,23.5325,23.6171,4570500.0],["2021-09-20",23.209,23.7465,22.9801,23.7465,2993200.0],["2021-09-21",23.8858,23.9206,23.4529,23.5773,2078600.0],["2021-09-22",23.632,23.9903,23.5574,23.8858,1708100.0],["2021-09-23",23.9754,24.3834,23.8908,23.9953,3519200.0],["2021-09-24",23.8858,23.9565,23.627,23.7166,2126100.0],["2021-09-27",23.6171,24.06,23.5773,24.0351,3350000.0],["2021-09-28",23.8858,24.0251,23.2936,23.5673,2479400.0],["2021-09-29",23.6469,24.3536,23.5872,24.1645,3017900.0],["2021-09-30",24.2043,24.4382,23.9555,23.9754,4069800.0],["2021-10-01",23.9754,24.5029,23.5823,24.4232,3352600.0],["2021-10-04",24.6521,24.682,23.4081,23.6469,3431500.0],["2021-10-05",23.637,23.7514,22.9901,23.0199,3387300.0],["2021-10-06",22.8906,23.0398,22.6925,22.9602,1911300.0],["2021-10-07",22.9801,23.3384,22.9154,23.01,1660900.0],["2021-10-08",23.0896,23.0896,22.3034,22.3233,2343500.0],["2021-10-11",22.2138,22.3531,21.965,22.164,2803400.0],["2021-10-12",22.174,22.383,21.4674,21.6067,3381300.0],["2021-10-13",21.6963,21.8754,21.2285,21.756,4905500.0],["2021-10-14",21.9351,22.8806,21.8953,22.7512,3530900.0],["2021-10-15",22.9702,23.2887,22.6716,22.8109,1928700.0],["2021-10-18",22.7114,23.3384,22.7015,23.1095,2785600.0],["2021-10-19",23.2588,23.5574,23.0697,23.2688,1703700.0],["2021-10-20",23.4877,23.4877,23.0846,23.3583,1218000.0],["2021-10-21",23.2389,23.7067,23.1692,23.6867,1465200.0],["2021-10-22",23.8161,24.1744,23.6868,23.9555,2415300.0],["2021-10-25",23.9157,24.2341,23.7116,24.0948,1751600.0],["2021-10-26",24.3038,24.3685,23.9157,23.9356,1876300.0],["2021-10-27",24.2441,25.0701,23.8659,24.5725,4845700.0],["2021-10-28",24.9308,26.1002,24.4232,25.5777,3870600.0],["2021-10-29",25.3687,25.6623,25.1995,25.5578,2092100.0],["2021-11-01",25.6971,26.0206,25.1995,25.926,5267900.0],["2021-11-02",24.7915,25.2692,24.5646,25.0303,13370900.0],["2021-11-03",25.0502,25.8315,24.7218,25.6872,7516400.0],["2021-11-04",25.8265,27.1154,25.732,26.8218,4065100.0],["2021-11-05",26.9511,27.5383,26.8019,27.4985,5864200.0],["2021-11-08",27.6379,27.8369,27.3293,27.409,3972700.0],["2021-11-09",27.389,27.4189,26.6675,26.8417,1638100.0],["2021-11-10",26.8019,27.2099,26.3341,26.5331,1580700.0],["2021-11-11",26.6625,26.981,26.4535,26.573,1647400.0],["2021-11-12",26.5829,26.7123,26.2445,26.5829,2112900.0],["2021-11-15",26.9213,27.1552,26.6526,26.7919,2419700.0],["2021-11-16",26.6824,26.981,26.6177,26.7123,2365600.0],["2021-11-17",26.7023,26.7919,26.4884,26.6327,908400.0],["2021-11-18",26.6725,26.7123,26.155,26.4635,5429400.0],["2021-11-19",26.4237,27.1004,26.2843,26.8516,2201100.0],["2021-11-22",27.0805,27.2,26.1749,26.4635,2552400.0],["2021-11-23",26.2346,26.3938,25.0204,25.4981,5577000.0],["2021-11-24",26.1052,26.155,25.3588,26.1151,1777600.0],["2021-11-26",25.7071,25.9758,25.3687,25.6573,1458200.0],["2021-11-29",26.0554,26.135,25.4483,25.8663,1388400.0],["2021-11-30",25.717,25.8763,25.0997,25.5278,2968000.0],["2021-12-01",25.8066,26.0804,24.5322,24.5919,3421100.0],["2021-12-02",24.7911,25.5278,24.6616,25.5278,3097100.0],["2021-12-03",25.6573,25.9161,25.1196,25.3984,1476100.0],["2021-12-06",25.3785,25.7668,24.5521,25.717,2578600.0],["2021-12-07",26.175,26.7773,26.0356,26.4438,3742700.0],["2021-12-08",26.6031,26.9217,26.3542,26.6429,1648400.0],["2021-12-09",26.4637,26.6429,25.7867,25.8763,2272600.0],["2021-12-10",25.936,26.1252,25.3317,25.6672,1405400.0],["2021-12-13",25.5876,25.8464,25.2889,25.3387,1558200.0],["2021-12-14",24.6915,24.7911,23.7158,24.2335,3494300.0],["2021-12-15",24.2883,24.9991,24.1738,24.9105,1504700.0],["2021-12-16",25.1794,25.3984,23.7457,23.9149,1907200.0],["2021-12-17",23.7158,24.2484,23.0487,23.8452,3752600.0],["2021-12-20",23.4171,23.7257,23.2279,23.6859,2400100.0],["2021-12-21",23.895,24.1738,23.6461,24.0842,1101100.0],["2021-12-22",24.0543,24.1638,23.5963,23.8751,1619100.0],["2021-12-23",24.0344,24.8359,23.8751,24.7512,1208700.0],["2021-12-27",24.7911,24.9504,24.4426,24.8707,1398500.0],["2021-12-28",24.8309,24.8707,24.3132,24.5919,1282300.0],["2021-12-29",24.5919,25.0101,24.4725,24.8906,1106300.0],["2021-12-30",24.8906,25.2441,24.8906,25.0698,2279300.0],["2021-12-31",24.9802,25.1296,24.811,24.8608,1349500.0],["2022-01-03",25.0599,25.0599,23.9199,24.2733,4275100.0],["2022-01-04",24.1539,24.2614,23.447,23.8153,2508200.0],["2022-01-05",23.7257,23.7954,22.6305,22.7401,3887900.0],["2022-01-06",22.6953,23.3972,22.312,23.2976,2417000.0],["2022-01-07",23.3773,23.666,22.4314,22.4513,4071600.0],["2022-01-10",22.4016,23.447,22.2423,23.437,2855500.0],["2022-01-11",23.4022,23.8751,23.2478,23.8651,2299700.0],["2022-01-12",24.0643,24.1837,23.2976,23.8054,2179300.0],["2022-01-13",23.9647,24.0891,23.6162,23.666,2507700.0],["2022-01-14",23.5167,23.666,22.7699,23.1881,1810500.0],["2022-01-18",22.7898,23.0587,22.3617,22.6305,2087100.0],["2022-01-19",22.75,23.0288,22.2223,22.292,3156400.0],["2022-01-20",22.2871,22.9591,21.8639,21.8838,1784000.0],["2022-01-21",21.8739,21.9933,21.2267,21.2466,2037800.0],["2022-01-24",20.928,21.9037,20.4481,21.8241,2565900.0],["2022-01-25",21.5155,21.6449,20.6144,21.1172,1641500.0],["2022-01-26",21.3462,21.5155,20.3924,20.5397,2274300.0],["2022-01-27",20.7787,21.0077,19.4844,19.574,3074100.0],["2022-01-28",19.5541,19.9722,19.0264,19.9623,2054600.0],["2022-01-31",19.9722,20.8384,19.9623,20.7687,2576800.0],["2022-02-01",20.9579,21.1869,20.3904,21.0176,2720900.0],["2022-02-02",21.1471,21.4856,21.0176,21.2367,2412600.0],["2022-02-03",20.8086,21.3163,20.7638,20.8384,4568800.0],["2022-02-04",20.8384,21.3761,20.6144,21.2367,2645400.0],["2022-02-07",21.2765,21.9934,21.2267,21.5254,3592600.0],["2022-02-08",21.5851,22.5011,21.5851,22.4215,3952700.0],["2022-02-09",22.7699,22.9989,22.3617,22.7202,1580100.0],["2022-02-10",22.3319,22.979,22.1975,22.312,1350100.0],["2022-02-11",22.312,22.4414,20.8683,21.0475,1771800.0],["2022-02-14",20.9181,21.2466,20.5099,20.7289,1553600.0],["2022-02-15",21.157,21.6051,20.9977,21.5851,1348500.0],["2022-02-16",21.4955,22.1128,21.3263,21.8639,1166700.0],["2022-02-17",21.5752,21.6399,20.5796,20.5995,1210500.0],["2022-02-18",20.699,21.0973,20.3406,20.3804,1685300.0],["2022-02-22",20.1315,20.261,19.4296,19.4844,2898600.0],["2022-02-23",12.067,12.5947,10.703,12.3258,44348900.0],["2022-02-24",11.4298,12.505,11.2605,12.3358,17918800.0],["2022-02-25",12.3358,13.3314,12.2711,13.1422,17192100.0],["2022-02-28",12.8834,13.3314,12.7639,12.963,7558800.0],["2022-03-01",12.8236,12.9332,12.505,12.5349,7668200.0],["2022-03-02",12.5648,12.6843,11.823,11.9475,7589400.0],["2022-03-03",11.9674,12.0062,11.3601,11.4497,6230000.0],["2022-03-04",11.38,11.4796,10.3445,10.5238,8436600.0],["2022-03-07",10.6333,10.6631,9.9861,10.006,10042700.0],["2022-03-08",10.0558,10.2649,9.548,10.1454,6391600.0],["2022-03-09",10.4839,11.0514,10.4292,10.8722,7174900.0],["2022-03-10",10.5536,11.4397,10.4242,11.3402,6141800.0],["2022-03-11",11.4895,11.9226,11.4298,11.7882,6518900.0],["2022-03-14",11.7583,11.9475,10.927,11.0813,5718300.0],["2022-03-15",11.1112,11.8678,10.9071,11.838,5581900.0],["2022-03-16",11.9674,12.4951,11.9575,12.2661,5783100.0],["2022-03-17",12.1566,13.3314,12.1018,13.1622,5278000.0],["2022-03-18",12.9829,13.5604,12.9829,13.3414,4513500.0],["2022-03-21",13.6251,13.7197,12.7988,12.9829,6229400.0],["2022-03-22",13.0228,13.5505,12.9531,13.3613,7609900.0],["2022-03-23",13.0825,13.5007,12.9232,13.0526,5698400.0],["2022-03-24",13.0825,13.1522,12.51,12.7241,4380100.0],["2022-03-25",12.6643,12.8635,12.0869,12.7938,4676100.0],["2022-03-28",12.8037,13.0925,12.4553,12.9929,4792600.0],["2022-03-29",13.3414,13.7894,13.2418,13.5803,5330700.0],["2022-03-30",13.2916,13.6998,13.2816,13.65,4587900.0],["2022-03-31",13.7396,14.1877,13.6301,13.9387,5565200.0],["2022-04-01",14.6656,15.1285,14.2972,14.5162,6237100.0],["2022-04-04",14.2773,14.4664,13.8691,14.4266,3067100.0],["2022-04-05",14.5162,14.5461,13.6948,13.7894,4378600.0],["2022-04-06",13.4608,13.6849,13.2159,13.6002,2471000.0],["2022-04-07",13.5803,13.8491,13.1821,13.4111,3169500.0],["2022-04-08",13.3513,13.6799,13.2319,13.4808,3341000.0],["2022-04-11",13.2418,13.5405,12.8635,12.9033,3885500.0],["2022-04-12",13.0327,13.192,12.2064,12.3159,4140800.0],["2022-04-13",12.2661,13.0626,12.2661,13.0626,2575000.0],["2022-04-14",12.978,13.1074,12.286,12.3258,3012600.0],["2022-04-18",12.1765,12.3358,11.7932,12.0072,3221700.0],["2022-04-19",12.0271,13.1622,11.8878,13.0128,4146700.0],["2022-04-20",13.1422,13.2119,12.8187,12.8436,4125400.0],["2022-04-21",12.9929,13.0626,12.2462,12.3856,3047800.0],["2022-04-22",12.2561,12.3209,11.5194,11.5791,3708400.0],["2022-04-25",11.4497,12.0371,11.2406,12.0072,5055500.0],["2022-04-26",11.9077,11.9873,11.4596,11.4895,4863400.0],["2022-04-27",12.6992,13.1622,12.3358,12.8137,6304400.0],["2022-04-28",12.9232,13.0327,12.0471,12.7042,4641000.0],["2022-04-29",12.6046,13.0726,12.4154,12.4752,3632000.0],["2022-05-02",12.4254,12.8535,12.1068,12.5548,3397600.0],["2022-05-03",12.4254,12.8684,12.3607,12.6942,1929800.0],["2022-05-04",12.6743,13.2617,12.2014,13.2319,2342300.0],["2022-05-05",13.0726,13.0726,12.1566,12.4553,3199200.0],["2022-05-06",12.3258,12.3557,11.7434,12.1566,2076300.0],["2022-05-09",11.7982,11.8579,11.0913,11.1112,2664500.0],["2022-05-10",11.3402,11.5094,9.9961,10.006,6103500.0],["2022-05-11",9.8467,10.3744,9.568,10.1255,5569900.0],["2022-05-12",9.8368,10.6333,9.8368,10.3943,4539800.0],["2022-05-13",10.693,11.4148,10.5934,11.2506,3724800.0],["2022-05-16",11.1709,11.2605,10.6731,10.7428,2216900.0],["2022-05-17",11.1112,11.4198,10.9867,11.3601,2745800.0],["2022-05-18",11.161,11.5293,10.8025,10.8722,2734300.0],["2022-05-19",10.7926,11.5393,10.7926,10.932,4873700.0],["2022-05-20",11.0713,11.1311,10.5536,10.7926,5960200.0],["2022-05-23",10.8125,10.9519,10.5038,10.7428,3019000.0],["2022-05-24",10.6432,10.6432,9.8019,10.2052,4667700.0],["2022-05-25",10.2052,10.3694,9.6277,10.1952,7147600.0],["2022-05-26",10.2948,11.2107,10.2251,10.8125,5967000.0],["2022-05-27",11.0216,11.4547,10.9419,11.3899,5822300.0],["2022-05-31",11.4397,11.4397,10.8921,10.9419,5310600.0],["2022-06-01",10.8722,11.1112,9.9562,10.2948,9220400.0],["2022-06-02",10.3545,11.0017,10.2699,10.8125,8995800.0],["2022-06-03",10.6432,10.8921,10.1554,10.8224,14598500.0],["2022-06-06",11.141,11.3203,10.8025,10.9718,6891400.0],["2022-06-07",10.8224,11.3999,10.7527,11.3601,5971600.0],["2022-06-08",11.161,11.2804,10.6831,10.9021,5353100.0],["2022-06-09",10.8125,10.8125,10.4341,10.4441,4997600.0],["2022-06-10",10.1653,10.2848,9.9762,10.0459,5388900.0],["2022-06-13",9.6675,9.8467,9.3589,9.3688,6325300.0],["2022-06-14",9.4186,9.568,9.1299,9.319,6433100.0],["2022-06-15",9.4087,10.021,9.319,9.6476,5400000.0],["2022-06-16",9.2892,9.4087,8.876,9.0004,5474900.0],["2022-06-17",9.0303,9.2842,8.9606,9.1398,4339700.0],["2022-06-21",9.3091,9.3091,8.9905,9.1498,4084500.0],["2022-06-22",8.881,9.2643,8.881,9.1498,4048000.0],["2022-06-23",9.1697,9.3887,8.9805,9.3788,2701600.0],["2022-06-24",9.5082,10.2251,9.4883,10.1852,9564700.0],["2022-06-27",10.2748,10.3545,9.8467,9.9562,3144800.0],["2022-06-28",10.006,10.2599,9.5132,9.548,2000700.0],["2022-06-29",9.4783,9.5132,8.881,8.9009,4448900.0],["2022-06-30",8.6918,8.7515,8.1143,8.184,8105700.0],["2022-07-01",8.1243,8.5026,8.0546,8.2537,5359500.0],["2022-07-05",8.0845,8.5723,7.726,8.5624,4408700.0],["2022-07-06",8.5126,8.7615,8.3931,8.6022,8316100.0],["2022-07-07",8.7117,9.1996,8.6122,9.1299,3638900.0],["2022-07-08",9.0801,9.2394,8.9009,8.9905,1969900.0],["2022-07-11",8.8411,8.9606,8.5723,8.642,3211800.0],["2022-07-12",8.5624,8.9656,8.5126,8.642,3344200.0],["2022-07-13",8.413,8.6022,8.2239,8.3533,2941100.0],["2022-07-14",8.1343,8.4728,8.0845,8.3931,2942800.0],["2022-07-15",8.5922,8.9905,8.3533,8.9009,3447500.0],["2022-07-18",9.0901,9.1249,8.7117,8.7515,2239100.0],["2022-07-19",8.9805,9.4883,8.8909,9.4684,2674100.0],["2022-07-20",9.568,10.1952,9.568,10.1255,3432300.0],["2022-07-21",10.0757,10.4142,10.0459,10.3246,2135500.0],["2022-07-22",10.3943,10.7428,10.2997,10.5636,3593600.0],["2022-07-25",10.5138,10.6482,10.235,10.4142,2204700.0],["2022-07-26",10.3246,10.3744,10.1355,10.2052,1502300.0],["2022-07-27",10.3943,10.474,10.235,10.4541,2043700.0],["2022-07-28",10.7229,10.9797,10.4839,10.932,2028700.0],["2022-07-29",10.8921,11.38,10.8324,11.37,2963100.0],["2022-08-01",11.1809,11.5244,11.0315,11.3999,2515200.0],["2022-08-02",11.2406,11.9475,11.2406,11.7185,4071700.0],["2022-08-03",11.5891,12.3906,10.6831,11.9375,9989300.0],["2022-08-04",12.1466,13.3712,11.9475,13.1124,6395900.0],["2022-08-05",12.7241,12.9431,12.4304,12.7739,4955400.0],["2022-08-08",12.963,13.4011,12.8535,12.9133,3033500.0],["2022-08-09",12.6743,12.6743,11.8579,12.1068,5297800.0],["2022-08-10",12.6146,12.9133,12.1367,12.9033,4786900.0],["2022-08-11",13.0825,13.3414,12.6843,12.7739,3215200.0],["2022-08-12",13.0029,13.4808,12.8236,13.4608,3879600.0],["2022-08-15",13.3613,13.6201,13.0427,13.2816,3469700.0],["2022-08-16",13.0925,13.5903,13.0128,13.3314,4084900.0],["2022-08-17",12.9332,13.192,12.6693,13.0526,3508300.0],["2022-08-18",13.0526,13.192,12.8535,13.0029,2982500.0],["2022-08-19",12.7838,12.9133,12.2462,12.2761,2441800.0],["2022-08-22",11.9077,12.2113,11.7832,11.9973,4354400.0],["2022-08-23",11.9973,12.1367,11.8878,11.9973,2899900.0],["2022-08-24",12.067,12.2661,11.9276,12.1566,1583300.0],["2022-08-25",12.3358,12.5947,12.1864,12.4553,2570600.0],["2022-08-26",12.4254,12.4254,11.7384,11.7782,2808500.0],["2022-08-29",11.4995,12.0471,11.4706,11.828,2213400.0],["2022-08-30",11.9774,12.1168,11.5293,11.6986,1515300.0],["2022-08-31",11.7583,11.8181,11.2555,11.4796,3630000.0],["2022-09-01",11.3003,11.4796,10.9519,11.4397,4762200.0],["2022-09-02",11.6687,11.6687,11.1012,11.161,2851000.0],["2022-09-06",11.2207,11.2406,10.9668,11.1311,1548100.0],["2022-09-07",11.0913,11.7882,11.0514,11.6588,1378400.0],["2022-09-08",11.4696,12.2064,11.4696,12.1765,2343000.0],["2022-09-09",12.3258,13.3912,12.3258,13.3115,4838400.0],["2022-09-12",13.192,13.4608,13.0775,13.3712,4121400.0],["2022-09-13",12.7838,13.1223,12.5847,12.6643,3496900.0],["2022-09-14",12.6146,13.0427,12.1665,13.0029,4740900.0],["2022-09-15",12.8635,13.2966,12.8336,12.963,2073900.0],["2022-09-16",12.6046,12.6345,12.062,12.2761,3532400.0],["2022-09-19",12.0471,12.5001,12.0072,12.4553,2385200.0],["2022-09-20",12.2661,12.3806,12.0271,12.1466,2641800.0],["2022-09-21",12.2462,12.3657,11.6488,11.6986,2627800.0],["2022-09-22",11.6289,11.7085,10.932,10.9817,5368400.0],["2022-09-23",10.4839,10.693,9.7173,9.9065,4132200.0],["2022-09-26",9.777,10.2052,9.5978,9.7472,5170900.0],["2022-09-27",9.9363,10.1554,9.553,9.6376,3914100.0],["2022-09-28",9.6675,10.4142,9.6277,10.2948,2642400.0],["2022-09-29",9.9463,10.0459,9.4385,9.6476,2322900.0],["2022-09-30",9.6177,10.0508,9.559,9.6775,2685600.0],["2022-10-03",9.8866,11.5941,9.8467,11.2008,7401600.0],["2022-10-04",11.609,12.2661,11.5194,11.9077,4771200.0],["2022-10-05",11.5692,12.0023,11.3252,11.9375,3558000.0],["2022-10-06",11.9276,12.1665,11.7185,11.8081,3685000.0],["2022-10-07",11.5692,11.7085,10.8722,10.9021,2473300.0],["2022-10-10",10.9618,11.3103,10.9369,11.1908,5607900.0],["2022-10-11",11.1012,11.2804,10.7229,11.0315,6192100.0],["2022-10-12",11.0614,11.1809,10.7826,10.8623,3354300.0],["2022-10-13",10.3943,10.9867,10.1902,10.8324,9816700.0],["2022-10-14",10.8722,11.0962,10.1653,10.1753,4166000.0],["2022-10-17",10.464,10.8374,10.4142,10.8125,5278400.0],["2022-10-18",11.3003,11.5293,11.1809,11.4298,16244000.0],["2022-10-19",11.2804,11.4198,11.0514,11.3501,8678400.0],["2022-10-20",12.0869,13.1174,12.0271,12.3159,11496700.0],["2022-10-21",12.2561,13.3264,12.1168,13.1522,5760900.0],["2022-10-24",13.202,13.8292,12.9332,13.7197,4174400.0],["2022-10-25",13.8292,14.2972,13.7894,14.0682,5039100.0],["2022-10-26",14.1578,14.6855,13.6301,14.5361,7201100.0],["2022-10-27",15.1833,15.6711,14.4266,14.7253,6037500.0],["2022-10-28",14.7153,14.9443,14.0931,14.8945,4651600.0],["2022-10-31",14.8149,14.9642,14.1926,14.2474,4395200.0],["2022-11-01",14.5859,14.8647,14.1379,14.7751,4321200.0],["2022-11-02",14.6556,14.785,13.9885,14.0184,3673200.0],["2022-11-03",13.7396,14.3021,13.6799,13.8591,5025900.0],["2022-11-04",14.2474,14.342,13.5803,14.118,3230800.0],["2022-11-07",14.7651,14.8746,13.9437,14.5361,3503300.0],["2022-11-08",14.566,14.7502,14.2175,14.5959,3478600.0],["2022-11-09",14.2972,14.6954,14.1528,14.5759,3066500.0],["2022-11-10",15.5317,15.9947,15.0837,15.2131,5087200.0],["2022-11-11",15.3426,15.9499,15.1932,15.2928,3802000.0],["2022-11-14",15.0738,15.3784,14.8547,14.8647,2306400.0],["2022-11-15",15.3625,15.6711,14.3768,14.6357,5622600.0],["2022-11-16",14.3768,14.5262,13.3264,13.8193,5325600.0],["2022-11-17",13.4608,14.0383,13.4011,13.9288,3607900.0],["2022-11-18",14.1279,14.1777,13.5106,13.7794,2389400.0],["2022-11-21",13.7297,14.1379,13.6002,13.9686,2597400.0],["2022-11-22",14.0084,14.1279,13.5156,13.7496,2076400.0],["2022-11-23",13.7695,14.0234,13.7595,13.7994,1497400.0],["2022-11-25",13.7695,13.8939,13.5405,13.6799,1138800.0],["2022-11-28",13.431,13.9985,12.968,13.0427,2479200.0],["2022-11-29",13.1124,13.222,12.9829,13.1523,1933700.0],["2022-11-30",13.2121,13.8597,13.0327,13.7999,2282900.0],["2022-12-01",14.1985,14.5223,13.9992,14.1487,2557100.0],["2022-12-02",13.8298,14.8661,13.77,14.7066,3201300.0],["2022-12-05",14.4376,14.5622,14.1088,14.2981,2045500.0],["2022-12-06",14.3679,14.4376,13.77,13.8796,3117100.0],["2022-12-07",13.8199,13.9843,13.4412,13.6106,2911900.0],["2022-12-08",13.7601,14.4675,13.6515,14.1885,2774200.0],["2022-12-09",14.1188,14.3888,13.5907,13.5907,2469000.0],["2022-12-12",13.5309,13.6106,13.2868,13.5708,2398700.0],["2022-12-13",14.2284,14.4426,13.7053,14.0291,2798900.0],["2022-12-14",13.9594,14.2035,13.7202,13.8597,1893800.0],["2022-12-15",13.5209,13.7003,13.0875,13.2021,1879200.0],["2022-12-16",13.0327,13.222,12.8434,13.0925,4501500.0],["2022-12-19",13.1124,13.1124,12.5644,12.6342,2309400.0],["2022-12-20",12.5046,12.9331,12.2854,12.8036,1624400.0],["2022-12-21",12.953,13.2171,12.8633,13.0925,1621200.0],["2022-12-22",12.8733,12.953,12.4847,12.7338,1663200.0],["2022-12-23",12.7238,12.8434,12.5046,12.7737,1282300.0],["2022-12-27",12.8036,12.963,12.5146,12.5345,2087400.0],["2022-12-28",12.5843,12.7637,12.2555,12.3054,1633200.0],["2022-12-29",12.5345,13.7152,12.5345,13.4811,3452000.0],["2022-12-30",13.2121,13.6306,13.1921,13.6106,2354000.0],["2023-01-03",13.8099,14.059,13.1622,13.2519,3458300.0],["2023-01-04",13.4612,13.5658,13.0925,13.4512,2505300.0],["2023-01-05",13.3017,13.5209,13.0925,13.4811,2951600.0],["2023-01-06",13.6903,14.1537,13.4811,14.069,2504700.0],["2023-01-09",14.2085,15.0454,14.1487,14.7664,4388600.0],["2023-01-10",14.6668,14.7066,13.9942,14.4675,2425000.0],["2023-01-11",14.6469,14.7365,14.3181,14.5871,1817900.0],["2023-01-12",14.6568,14.9458,14.4277,14.9259,1886400.0],["2023-01-13",14.7664,14.9458,14.612,14.9159,1840500.0],["2023-01-17",14.896,14.9458,14.7066,14.9059,1798000.0],["2023-01-18",14.9657,15.3344,14.4127,14.4277,2442900.0],["2023-01-19",14.1686,14.328,13.8617,13.8896,2197000.0],["2023-01-20",14.059,14.5422,13.8508,14.4675,1491000.0],["2023-01-23",14.597,15.5685,14.5572,15.4739,4017500.0],["2023-01-24",15.4838,15.5137,15.0604,15.1949,2496700.0],["2023-01-25",14.7565,14.7864,14.2383,14.2981,3616400.0],["2023-01-26",14.5572,14.617,13.5957,13.9992,4217200.0],["2023-01-27",13.8498,14.4526,13.8099,14.328,3144100.0],["2023-01-30",14.0391,14.1387,13.7252,13.9095,1808100.0],["2023-01-31",13.9793,14.2433,13.8398,14.1686,2066500.0],["2023-02-01",14.1287,14.8412,13.9295,14.6469,2065700.0],["2023-02-02",14.876,15.3045,14.7864,14.9856,2340500.0],["2023-02-03",14.5771,15.17,14.4227,14.5373,3013600.0],["2023-02-06",14.2682,14.4177,14.0291,14.1487,3748500.0],["2023-02-07",14.2383,15.2347,14.1337,15.1949,4991300.0],["2023-02-08",15.0355,15.7927,14.9259,15.6731,5075000.0],["2023-02-09",15.992,16.2331,15.3842,15.5934,3937700.0],["2023-02-10",15.5038,15.6134,14.3081,14.4077,3260200.0],["2023-02-13",14.4177,15.1749,14.2981,15.165,2269400.0],["2023-02-14",14.9956,15.6432,14.8511,15.5735,2557300.0],["2023-02-15",15.5735,16.0418,15.3842,16.0119,3354500.0],["2023-02-16",15.6831,16.1614,15.5635,16.0916,2939900.0],["2023-02-17",15.7628,16.0219,15.6134,16.0019,3823900.0],["2023-02-21",15.7728,15.9422,15.1451,15.2048,4883400.0],["2023-02-22",16.9485,17.8154,15.1799,15.4639,11976700.0],["2023-02-23",15.8425,16.4304,15.4838,16.4005,7040300.0],["2023-02-24",16.1813,16.1813,15.3344,15.7529,3492300.0],["2023-02-27",15.9721,16.0368,15.6233,15.703,2715300.0],["2023-02-28",15.6034,16.2809,15.5685,16.1913,3105900.0],["2023-03-01",16.1115,16.4005,15.9242,16.0717,3630400.0],["2023-03-02",15.723,15.8625,15.5436,15.7728,3145900.0],["2023-03-03",15.8226,16.3905,15.6881,16.3009,3580800.0],["2023-03-06",16.3308,16.55,15.9621,16.1315,3333600.0],["2023-03-07",16.0817,16.2809,15.7329,15.7827,1725800.0],["2023-03-08",15.8126,15.9123,15.6233,15.6831,2076900.0],["2023-03-09",15.8126,15.8824,15.2945,15.3244,2730100.0],["2023-03-10",15.3344,15.3344,14.0092,14.1885,4830100.0],["2023-03-13",13.8896,14.0391,13.4412,13.78,4944600.0],["2023-03-14",14.1387,14.338,13.7252,13.8996,3306200.0],["2023-03-15",13.3815,13.511,12.8584,13.2719,3688700.0],["2023-03-16",13.0526,13.7003,12.9829,13.5508,2995000.0],["2023-03-17",13.4313,13.6106,13.0427,13.0726,4399400.0],["2023-03-20",13.2818,13.3117,12.9231,13.1722,4987600.0],["2023-03-21",13.6306,13.77,13.5359,13.7202,2253100.0],["2023-03-22",13.7402,13.9942,13.3914,13.4014,2532900.0],["2023-03-23",13.5508,13.9992,12.943,13.1822,2125000.0],["2023-03-24",12.9929,13.1224,12.6491,13.0427,1880400.0],["2023-03-27",13.2519,13.3117,12.9929,13.1423,2611300.0],["2023-03-28",13.1423,13.2998,12.9929,13.1622,1967800.0],["2023-03-29",13.4811,13.7551,13.3416,13.6604,3241600.0],["2023-03-30",13.9394,14.0989,13.7302,13.7501,2696500.0],["2023-03-31",13.9095,14.3878,13.8398,14.2583,3137000.0],["2023-04-03",14.1885,14.3978,13.6804,13.9195,2261300.0],["2023-04-04",13.9295,14.048,12.9032,13.0526,2943100.0],["2023-04-05",12.8733,12.956,12.669,12.8733,3206800.0],["2023-04-06",12.8036,12.8384,12.2157,12.3353,3482100.0],["2023-04-10",12.2555,12.5744,12.1908,12.5046,3449700.0],["2023-04-11",12.5545,12.6999,12.4249,12.5046,2925500.0],["2023-04-12",12.6242,12.6242,12.1459,12.2057,2689300.0],["2023-04-13",12.2356,12.4349,12.0064,12.3851,4092600.0],["2023-04-14",12.3153,12.5843,12.1459,12.3851,2621000.0],["2023-04-17",12.395,12.674,12.2954,12.5246,2362000.0],["2023-04-18",12.6043,12.683,12.0762,12.3153,3716200.0],["2023-04-19",12.0961,12.4648,11.9716,12.4449,4485600.0],["2023-04-20",12.2356,12.4747,12.116,12.2256,1937500.0],["2023-04-21",12.1858,12.2954,11.9068,12.136,2575300.0],["2023-04-24",12.2157,12.7238,12.1539,12.684,5059300.0],["2023-04-25",12.5046,12.6242,12.1758,12.1858,6829700.0],["2023-04-26",14.2782,15.0952,13.0128,13.5409,16760500.0],["2023-04-27",13.9494,14.6419,13.6754,14.4376,6112600.0],["2023-04-28",14.4576,15.0355,14.3479,14.8661,5048600.0],["2023-05-01",14.7266,14.9557,14.5871,14.7664,3492900.0],["2023-05-02",14.7864,14.9358,14.4426,14.8661,3744800.0],["2023-05-03",14.9259,15.4938,14.8312,14.876,5293100.0],["2023-05-04",14.8461,14.8661,14.2234,14.2583,3302300.0],["2023-05-05",14.3878,15.17,14.2284,14.9259,4187300.0],["2023-05-08",15.1251,15.161,14.6269,15.0255,2130000.0],["2023-05-09",14.8561,15.3593,14.7814,15.2048,3253100.0],["2023-05-10",15.424,15.5187,14.9956,15.2347,2510000.0],["2023-05-11",15.1749,15.3593,15.0155,15.2746,1672000.0],["2023-05-12",15.2547,15.4041,14.896,15.0454,1711300.0],["2023-05-15",15.0454,15.449,15.0155,15.2646,2162400.0],["2023-05-16",15.2048,15.2048,14.9458,15.0753,1630200.0],["2023-05-17",15.2547,15.6233,15.1201,15.5735,2741100.0],["2023-05-18",15.4539,15.992,15.3443,15.9023,4900300.0],["2023-05-19",16.0119,16.0318,15.444,15.5038,3661200.0],["2023-05-22",15.713,16.7044,15.5835,16.4503,7543800.0],["2023-05-23",16.251,16.6596,16.1116,16.2311,5738800.0],["2023-05-24",15.9422,16.3308,15.6931,16.1813,4048800.0],["2023-05-25",18.2338,19.1206,17.8801,18.4431,29409700.0],["2023-05-26",18.6523,19.9277,18.4232,19.6686,15999900.0],["2023-05-30",20.3562,20.4558,19.7583,20.0672,9997500.0],["2023-05-31",19.7982,19.834,18.6723,19.2302,5854900.0],["2023-06-01",19.3,19.579,19.031,19.3299,4783200.0],["2023-06-02",19.7683,19.8879,19.305,19.7284,4021700.0],["2023-06-05",19.3697,20.0672,19.29,19.9975,4166700.0],["2023-06-06",19.7583,20.3163,19.7484,19.9277,2966800.0],["2023-06-07",19.9277,20.5355,19.8181,20.4857,5017800.0],["2023-06-08",20.3163,20.6003,19.9875,20.5056,3695200.0],["2023-06-09",21.1533,21.2728,20.7746,21.1134,3982700.0],["2023-06-12",21.223,21.4621,20.944,21.0337,4766800.0],["2023-06-13",21.3625,22.4336,21.3226,22.3689,6638700.0],["2023-06-14",22.4187,22.7176,22.1596,22.4685,4516600.0],["2023-06-15",22.339,22.6927,22.0699,22.5183,4453300.0],["2023-06-16",22.7176,23.0065,22.2842,22.4585,7713600.0],["2023-06-20",22.3689,23.3204,22.3091,23.2556,5143100.0],["2023-06-21",22.9268,23.0962,22.2294,22.887,4860800.0],["2023-06-22",22.6777,23.3453,22.5183,23.2257,4356900.0],["2023-06-23",22.7574,23.6442,22.7325,23.5546,6516500.0],["2023-06-26",23.4151,24.1723,23.2955,23.3652,7315200.0],["2023-06-27",23.425,23.9282,23.1859,23.714,3704700.0],["2023-06-28",23.5047,23.6841,22.9866,23.2656,5087900.0],["2023-06-29",23.8734,24.2411,23.699,24.0428,8865500.0],["2023-06-30",24.252,24.9196,23.9431,24.6805,5216200.0],["2023-07-03",24.7104,24.82,24.3517,24.7801,1881900.0],["2023-07-05",24.6356,24.6904,24.2022,24.2122,3535200.0],["2023-07-06",23.973,24.0777,23.425,23.993,3810100.0],["2023-07-07",24.4812,24.9096,24.3716,24.5609,2532500.0],["2023-07-10",24.6406,25.4128,24.5709,25.2883,2523000.0],["2023-07-11",25.2185,25.4975,25.0989,25.2185,3047500.0],["2023-07-12",25.5374,25.8811,25.1787,25.6669,3120000.0],["2023-07-13",25.8462,26.9323,25.6769,26.4142,5184500.0],["2023-07-14",26.4241,26.7031,25.9409,26.2548,3135200.0],["2023-07-17",26.2049,26.6234,26.0156,26.2548,3027400.0],["2023-07-18",26.3046,26.7181,25.9459,26.6334,4120600.0],["2023-07-19",26.4241,26.6832,26.185,26.5935,6889800.0],["2023-07-20",26.3046,26.6035,25.9758,26.0754,6023900.0],["2023-07-21",26.3345,26.3743,25.2484,25.5872,5709800.0],["2023-07-24",25.4278,25.8562,25.1338,25.6868,3872100.0],["2023-07-25",25.5772,26.18,25.4826,25.8961,2741700.0],["2023-07-26",25.6071,25.9857,24.9993,25.2484,5117700.0],["2023-07-27",25.7566,25.9359,24.9993,25.2285,4690000.0],["2023-07-28",25.5971,26.1242,25.5174,25.8562,4622600.0],["2023-07-31",25.6769,26.0106,25.3182,25.916,5874900.0],["2023-08-01",25.5772,26.5337,25.3879,26.4341,9983200.0],["2023-08-02",32.8807,35.2521,31.4559,34.1661,38471500.0],["2023-08-03",33.9767,34.465,32.9405,34.3753,12836000.0],["2023-08-04",34.8336,36.4627,34.6344,35.5809,9938400.0],["2023-08-07",34.8735,36.2784,34.734,35.5909,14131800.0],["2023-08-08",35.4215,36.3382,34.8336,36.0891,7777700.0],["2023-08-09",36.2385,36.5574,34.5497,34.6941,7518900.0],["2023-08-10",34.5845,34.8237,32.6217,33.7476,11382300.0],["2023-08-11",34.0266,34.455,33.2593,33.3889,6050400.0],["2023-08-14",33.4487,34.734,33.1298,34.455,5947800.0],["2023-08-15",34.4849,34.7938,33.9319,34.6045,5592400.0],["2023-08-16",34.5845,34.8536,33.5782,33.618,5438200.0],["2023-08-17",33.6679,33.8372,32.7661,32.8708,6342100.0],["2023-08-18",32.8807,34.2059,32.263,33.8472,7282700.0],["2023-08-21",34.0764,35.1126,33.5284,34.9432,5952900.0],["2023-08-22",35.2521,35.6706,34.4152,34.8436,4276100.0],["2023-08-23",35.003,36.0692,34.7639,35.551,4733300.0],["2023-08-24",36.7567,37.0855,34.8635,34.8834,10481000.0],["2023-08-25",35.0927,37.8128,34.9831,37.3645,10429700.0],["2023-08-28",37.3047,38.3987,37.0755,38.032,6433300.0],["2023-08-29",37.5637,39.0185,37.2648,38.58,5746600.0],["2023-08-30",38.3608,39.1061,38.2413,38.7494,3397000.0],["2023-08-31",38.9387,39.3572,38.6348,39.2476,3569300.0],["2023-09-01",39.4768,40.2639,39.0483,39.7259,4614300.0],["2023-09-05",39.706,39.9949,38.6398,38.9886,3719500.0],["2023-09-06",39.0583,39.4369,37.5239,38.3011,7073700.0],["2023-09-07",38.0221,39.6262,37.6733,39.4569,6757300.0],["2023-09-08",39.1878,40.0049,38.9039,39.0583,3862500.0],["2023-09-11",38.042,39.0882,37.7132,39.0583,6528500.0],["2023-09-12",38.7295,39.5665,37.1751,37.484,5653700.0],["2023-09-13",37.2947,37.6534,36.0891,36.8961,7073300.0],["2023-09-14",37.8328,39.0982,37.7879,38.3011,6826000.0],["2023-09-15",37.6135,38.3309,37.3645,38.032,7132800.0],["2023-09-18",37.3346,38.1665,36.5873,37.6634,4100100.0],["2023-09-19",37.8328,38.2811,37.1851,37.9224,2445100.0],["2023-09-20",38.0221,38.6169,36.9659,36.9858,3696100.0],["2023-09-21",36.5673,36.7068,35.6706,36.1887,3685200.0],["2023-09-22",36.5972,36.7766,36.0791,36.3182,2666200.0],["2023-09-25",36.3083,37.4043,36.0691,36.6371,4134200.0],["2023-09-26",36.3681,36.6271,35.3617,35.3916,4622500.0],["2023-09-27",35.83,36.4278,35.5909,36.0492,5577000.0],["2023-09-28",36.1289,37.9623,35.9795,36.8663,4655800.0],["2023-09-29",37.2847,38.5701,36.9868,37.0655,4526600.0],["2023-10-02",37.9125,38.8291,37.5637,38.2712,6750200.0],["2023-10-03",37.7331,39.0882,36.2684,36.7068,6541400.0],["2023-10-04",36.7666,38.4406,36.4976,38.052,5267500.0],["2023-10-05",37.4342,38.3808,37.1652,38.042,3903900.0],["2023-10-06",37.6434,40.0547,37.3943,39.6262,7099400.0],["2023-10-09",39.148,39.9949,38.1416,39.9849,5777500.0],["2023-10-10",40.8319,42.5656,40.3536,40.4333,8552300.0],["2023-10-11",40.5529,42.3763,40.3945,41.5792,8423300.0],["2023-10-12",41.6589,42.9741,41.061,41.6589,6449900.0],["2023-10-13",41.4496,41.908,38.869,38.9587,6902800.0],["2023-10-16",39.3273,40.7751,39.0583,40.5031,4355100.0],["2023-10-17",39.5067,41.2404,38.4804,41.0411,5069000.0],["2023-10-18",40.3436,40.6326,38.321,38.6099,6822600.0],["2023-10-19",38.879,39.3373,36.8264,37.2847,8848700.0],["2023-10-20",37.0556,37.8029,35.5211,36.6072,8789400.0],["2023-10-23",36.657,38.1735,36.107,37.1552,6632100.0],["2023-10-24",37.5837,39.0583,37.4342,38.8889,9674100.0],["2023-10-25",41.3899,41.7685,35.8699,37.2549,17130500.0],["2023-10-26",37.4342,37.9623,34.4749,34.734,10790600.0],["2023-10-27",35.5311,36.6769,35.4723,36.2883,7865300.0],["2023-10-30",36.7865,38.3608,36.2684,38.1416,6218900.0],["2023-10-31",37.8925,39.3024,37.0755,39.1281,5648500.0],["2023-11-01",39.2078,40.1145,38.9288,40.0846,5920400.0],["2023-11-02",40.7821,41.6489,39.5266,39.8355,5638600.0],["2023-11-03",40.4433,41.066,39.6761,40.2938,6202500.0],["2023-11-06",40.3835,40.533,38.5402,39.6063,5246500.0],["2023-11-07",39.9351,40.9116,39.3373,40.0049,4686000.0],["2023-11-08",40.523,40.782,39.6561,39.9252,4825800.0],["2023-11-09",40.2241,42.0475,39.3692,39.8255,6119900.0],["2023-11-10",39.8654,42.0973,39.8654,41.6788,5791900.0],["2023-11-13",41.35,42.2766,41.0252,42.1371,4239600.0],["2023-11-14",43.0538,43.841,42.6652,43.4324,6316000.0],["2023-11-15",44.11,44.7975,42.6752,43.3428,8154000.0],["2023-11-16",42.8446,43.4623,42.187,42.6852,4630200.0],["2023-11-17",43.6217,44.0004,42.8147,43.1335,5138900.0],["2023-11-20",42.9542,44.4687,42.9542,44.389,4552700.0],["2023-11-21",44.0701,44.9868,41.9678,42.4759,6832100.0],["2023-11-22",43.2431,44.2196,42.177,43.3627,6242700.0],["2023-11-24",43.562,43.7114,42.3862,42.5257,1531400.0],["2023-11-27",42.5357,43.1036,42.2467,42.3962,5344300.0],["2023-11-28",42.3663,42.7101,41.1806,42.0973,7511300.0],["2023-11-29",43.8509,44.7576,40.8618,42.1371,13346500.0],["2023-11-30",42.5357,44.389,42.3464,43.5022,26319000.0],["2023-12-01",43.3428,45.7739,43.1136,44.9768,9447000.0],["2023-12-04",45.0565,45.7441,43.5022,45.196,8054700.0],["2023-12-05",44.7975,45.1442,44.1498,44.9868,4325000.0],["2023-12-06",45.3256,45.8238,43.8708,44.0004,4325600.0],["2023-12-07",44.1399,45.2558,43.9804,44.9768,4565600.0],["2023-12-08",44.7027,47.1053,44.6927,46.9956,6951500.0],["2023-12-11",47.1851,48.7303,47.1821,47.4841,7433900.0],["2023-12-12",47.3545,49.7073,47.2449,49.2786,7006600.0],["2023-12-13",49.478,50.0762,47.6137,47.7932,7966800.0],["2023-12-14",48.2019,48.84,45.6099,47.0953,10176300.0],["2023-12-15",47.215,48.2518,46.7265,47.5838,5707600.0],["2023-12-18",47.5838,48.4512,47.3067,47.6536,3012700.0],["2023-12-19",47.7633,49.1939,47.7334,49.0693,3795300.0],["2023-12-20",48.7104,48.9995,47.0555,47.1053,3611100.0],["2023-12-21",47.9726,48.491,47.6935,48.4312,2593900.0],["2023-12-22",48.4213,49.0094,48.0524,48.6306,2421800.0],["2023-12-26",48.7802,49.0593,48.4013,48.84,2078700.0],["2023-12-27",48.7502,49.159,48.2418,48.7802,2615700.0],["2023-12-28",48.82,49.1789,48.192,48.8101,2134000.0],["2023-12-29",48.6904,48.8699,47.6935,47.8829,3012600.0],["2024-01-02",47.3346,47.3545,45.0536,45.5002,5770200.0],["2024-01-03",44.8622,45.7844,44.1743,45.4304,5905000.0],["2024-01-04",45.4504,47.1651,45.4504,45.6597,5274800.0],["2024-01-05",45.4603,46.5271,44.9519,46.1682,4390700.0],["2024-01-08",46.6068,48.4711,46.4772,48.3913,4179200.0],["2024-01-09",48.2717,49.3185,47.3047,49.0294,3871400.0],["2024-01-10",49.0394,49.5279,48.3016,48.6406,2870600.0],["2024-01-11",48.8499,50.0164,48.0723,49.8668,3612700.0],["2024-01-12",49.7272,50.0961,48.2717,49.3683,3465700.0],["2024-01-16",49.2188,50.5647,49.0992,49.807,3061700.0],["2024-01-17",49.2786,49.7372,48.7104,49.1091,3208600.0],["2024-01-18",50.2058,50.8837,49.5179,50.7341,4190200.0],["2024-01-19",52.3392,53.5056,51.5118,53.5056,7499800.0],["2024-01-22",54.3331,55.7587,52.9374,53.2863,7113800.0],["2024-01-23",53.5256,54.034,52.6632,53.5056,3453600.0],["2024-01-24",54.2135,54.8814,52.6383,52.6582,8007700.0],["2024-01-25",53.3362,53.6253,52.4489,53.1467,7383900.0],["2024-01-26",52.8875,54.5973,52.2395,53.2963,5004700.0],["2024-01-29",53.2365,54.7618,53.1368,54.7319,5323500.0],["2024-01-30",56.0678,57.4136,55.4995,56.4865,9344800.0],["2024-01-31",55.2902,57.4236,55.0589,56.1575,7562300.0],["2024-02-01",57.294,59.4374,57.0647,59.2779,10368900.0],["2024-02-02",59.886,62.0693,59.886,61.2817,9915200.0],["2024-02-05",61.2618,61.9796,60.1851,61.3914,6978700.0],["2024-02-06",61.7104,62.0693,57.6529,58.9389,10174800.0],["2024-02-07",59.7963,61.1222,59.0935,60.554,6299400.0],["2024-02-08",60.7434,63.2357,60.6985,61.4811,7401100.0],["2024-02-09",61.8002,63.6146,61.6606,63.3255,6139500.0],["2024-02-12",63.7542,63.9834,60.863,61.1322,7719100.0],["2024-02-13",58.7296,62.9267,56.952,62.3385,10345100.0],["2024-02-14",63.3055,65.0003,62.8669,64.771,7578000.0],["2024-02-15",64.8209,65.3592,61.7902,62.6476,9598700.0],["2024-02-16",62.9865,64.8009,62.159,62.7772,8065900.0],["2024-02-20",61.7702,62.3584,59.896,61.8301,9540300.0],["2024-02-21",54.8615,61.4014,54.8316,58.3707,21392500.0],["2024-02-22",62.6675,64.3025,61.5011,62.7074,11656200.0],["2024-02-23",63.2258,64.3124,61.0624,62.508,5905900.0],["2024-02-26",63.136,66.6951,63.0264,66.1069,7090900.0],["2024-02-27",66.7948,68.5893,66.0471,66.067,8558900.0],["2024-02-28",65.3492,67.3531,65.3343,65.8976,5414400.0],["2024-02-29",66.5954,68.0111,66.2465,67.4129,6756200.0],["2024-03-01",68.1905,70.9221,68.1606,70.3539,7711100.0],["2024-03-04",72.577,73.2749,71.4704,71.4704,9063800.0],["2024-03-05",70.3838,71.7007,68.5175,69.8056,6304000.0],["2024-03-06",71.939,73.3547,70.5264,71.7695,5829700.0],["2024-03-07",71.7795,72.3478,70.5333,71.8692,5393700.0],["2024-03-08",72.1783,74.1821,68.7887,69.1576,7610700.0],["2024-03-11",68.041,68.1108,65.6882,66.7948,11753400.0],["2024-03-12",68.5095,72.3677,68.1407,72.0985,7662700.0],["2024-03-13",71.5602,74.4114,71.3219,73.1453,8822900.0],["2024-03-14",73.6737,76.0464,73.0157,73.6936,9816100.0],["2024-03-15",73.584,75.2239,72.4474,73.9329,8130500.0],["2024-03-18",76.8998,79.4428,75.364,76.9297,12558000.0],["2024-03-19",74.7955,77.0693,72.7112,76.8499,12532800.0],["2024-03-20",77.4882,78.4057,75.2244,77.6278,6214900.0],["2024-03-21",81.7964,84.519,80.9088,81.8862,11019800.0],["2024-03-22",82.9732,83.7909,81.3177,82.2751,6338800.0],["2024-03-25",82.1753,83.0031,80.6994,81.7266,7094700.0],["2024-03-26",82.2751,86.3888,81.936,82.4446,8377100.0],["2024-03-27",82.4446,83.0529,78.3059,80.7891,7800500.0],["2024-03-28",80.8789,82.7338,80.3803,81.4473,5077400.0],["2024-04-01",81.8562,82.6142,79.3511,80.1808,6376400.0],["2024-04-02",78.5054,81.0584,76.9496,80.5498,6930200.0],["2024-04-03",79.7819,85.596,79.5825,85.1173,8018000.0],["2024-04-04",87.3811,88.4532,80.3603,80.47,11498400.0],["2024-04-05",82.3748,85.1771,81.577,85.1073,7984600.0],["2024-04-08",85.1871,85.7655,82.0208,83.9206,6525000.0],["2024-04-09",84.0203,84.14,78.7148,81.577,10232900.0],["2024-04-10",79.9116,85.1522,79.0968,84.5389,8810800.0],["2024-04-11",85.5062,88.0094,84.7084,86.1046,8896300.0],["2024-04-12",84.3993,86.5035,83.2823,83.6613,5903600.0],["2024-04-15",85.2669,86.2143,80.121,80.4501,7638000.0],["2024-04-16",80.2307,83.1327,79.373,82.1355,6775600.0],["2024-04-17",82.9333,84.8979,79.8816,81.6568,6168700.0],["2024-04-18",82.3648,84.5588,79.8118,80.7891,6618400.0],["2024-04-19",79.6921,79.9315,74.3667,74.8055,15942300.0],["2024-04-22",75.5934,77.0384,72.3821,75.8626,10949600.0],["2024-04-23",76.6604,79.5725,76.2117,78.9542,7385700.0],["2024-04-24",89.5452,94.1327,81.6169,84.3394,28787700.0],["2024-04-25",82.7737,92.2368,81.6767,90.1037,20852400.0],["2024-04-26",92.6168,95.0601,92.3077,93.2351,15253900.0],["2024-04-29",92.926,94.6014,90.9414,94.5416,11883700.0],["2024-04-30",93.4944,95.4401,91.081,92.7465,11015300.0],["2024-05-01",91.8788,92.7465,86.5544,88.2787,10953700.0],["2024-05-02",90.2234,92.188,87.1218,91.9187,6046500.0],["2024-05-03",93.9232,94.6213,92.3076,92.7564,4749000.0],["2024-05-06",94.1327,97.0148,94.1327,96.9948,5701300.0],["2024-05-07",95.6385,97.2242,94.5914,94.6512,5752100.0],["2024-05-08",94.4618,97.8126,93.8434,97.4137,6006400.0],["2024-05-09",97.3339,99.1689,95.2895,97.673,6894400.0],["2024-05-10",99.3285,100.0245,94.7609,95.1399,8692800.0],["2024-05-13",95.1599,96.3666,93.4844,94.5416,4466600.0],["2024-05-14",94.1127,98.6802,92.8462,98.4609,4872000.0],["2024-05-15",100.7446,104.4744,100.7346,104.3148,8483800.0],["2024-05-16",102.1906,103.4671,96.945,97.0248,8234300.0],["2024-05-17",98.411,98.6703,94.7909,96.5461,8078400.0],["2024-05-20",97.3538,101.0238,97.3538,99.0492,6056000.0],["2024-05-21",96.7755,99.9069,96.2369,98.8597,4538400.0],["2024-05-22",99.7274,101.6721,98.8298,99.857,5919700.0],["2024-05-23",104.7137,105.352,100.8144,100.964,10831100.0],["2024-05-24",101.323,108.9731,100.944,105.8805,10019600.0],["2024-05-28",107.8152,108.7028,103.0184,104.8733,9810400.0],["2024-05-29",104.3148,105.1426,102.8289,102.9286,7080700.0],["2024-05-30",102.5696,104.1852,101.3629,102.0011,4799900.0],["2024-05-31",100.1263,100.4294,92.1481,97.8026,17944400.0],["2024-06-03",97.9323,98.1217,92.3974,95.848,9698100.0],["2024-06-04",93.6939,94.1526,88.887,91.8389,13986400.0],["2024-06-05",93.3149,98.0918,93.0855,96.8153,9545800.0],["2024-06-06",95.838,97.0248,86.9224,87.7601,20215600.0],["2024-06-07",87.6304,90.5525,84.9079,87.441,13592800.0],["2024-06-10",87.2714,92.2478,87.2615,91.0511,7944400.0],["2024-06-11",90.5026,90.8516,88.3584,89.0565,6583900.0],["2024-06-12",91.8589,94.9803,89.1363,89.9242,9862600.0],["2024-06-13",91.1807,95.6585,90.2732,95.0502,9510700.0],["2024-06-14",94.5017,95.1898,90.0738,91.2306,8047200.0],["2024-06-17",91.6645,91.874,86.6668,89.3303,9299200.0],["2024-06-18",88.8714,96.1235,87.5347,95.106,11453500.0],["2024-06-20",94.8966,97.2648,89.438,90.268,10777000.0],["2024-06-21",89.1806,90.667,85.799,90.3976,12026100.0],["2024-06-24",89.2804,89.9288,86.8264,88.9213,8392000.0],["2024-06-25",89.3103,91.5847,88.2928,91.4949,6515200.0],["2024-06-26",89.9787,90.7667,85.4648,86.7965,8985200.0],["2024-06-27",86.7865,87.9038,86.0583,86.6668,6727000.0],["2024-06-28",86.7865,89.1108,84.572,86.3576,23351600.0],["2024-07-01",87.1955,87.405,82.6068,86.4474,8693900.0],["2024-07-02",85.8987,88.8515,85.4548,87.7841,7714400.0],["2024-07-03",87.8439,93.1908,87.7143,93.1908,7859600.0],["2024-07-05",92.7718,94.3679,90.8864,91.5548,5903000.0],["2024-07-08",92.5224,94.2182,91.5747,92.1034,4309200.0],["2024-07-09",92.7319,95.2457,92.4327,92.5324,6111900.0],["2024-07-10",93.2207,94.1464,90.6271,93.8691,4254900.0],["2024-07-11",94.7569,95.126,90.5373,92.6322,6257800.0],["2024-07-12",91.7743,93.2008,88.4604,89.45,10282400.0],["2024-07-15",89.6794,90.7069,87.1856,87.6743,7589600.0],["2024-07-16",89.5697,90.8505,87.3352,89.4999,6182000.0],["2024-07-17",86.3775,87.9836,81.5793,81.5793,13005800.0],["2024-07-18",83.4248,86.5671,79.5842,82.3574,13846400.0],["2024-07-19",82.7365,86.2578,82.1479,85.1007,7387300.0],["2024-07-22",87.5247,89.0909,85.9087,87.6344,7697000.0],["2024-07-23",87.5048,92.1234,87.2853,90.7767,10060900.0],["2024-07-24",88.1631,88.642,78.0979,78.3972,22908000.0],["2024-07-25",79.0456,79.5234,71.8233,76.2923,17502800.0],["2024-07-26",79.5543,80.3025,76.6315,76.9308,7834600.0],["2024-07-29",77.3098,79.8037,76.1228,77.8086,8083800.0],["2024-07-30",78.1977,79.6042,71.7136,72.8508,12157600.0],["2024-07-31",80.3973,80.8511,77.7986,78.5069,16390300.0],["2024-08-01",79.5543,80.7015,73.4543,73.8184,10460800.0],["2024-08-02",67.9728,70.5764,65.6695,69.2896,16616300.0],["2024-08-05",62.2469,68.7509,62.2469,67.5638,15898300.0],["2024-08-06",68.9304,71.0652,66.2171,69.1,11978600.0],["2024-08-07",70.8258,71.8233,66.0376,67.0551,11165100.0],["2024-08-08",69.4192,71.534,66.5862,70.8856,9929400.0],["2024-08-09",70.7759,71.9131,69.6886,71.2847,6669300.0],["2024-08-12",71.4243,73.3396,70.5963,72.761,6761500.0],["2024-08-13",73.3496,76.5717,72.8907,76.0529,8043000.0],["2024-08-14",77.3497,80.6017,76.7163,79.9633,11372200.0],["2024-08-15",81.3,82.8462,80.103,82.7565,7604900.0],["2024-08-16",81.7988,81.7988,78.8161,79.2251,6846400.0],["2024-08-19",78.8062,78.876,75.6539,78.6865,6791700.0],["2024-08-20",78.5767,79.1952,75.8235,76.3223,5977800.0],["2024-08-21",76.1327,78.4071,75.227,77.7986,5735300.0],["2024-08-22",77.9682,78.6765,75.6539,76.5916,4304800.0],["2024-08-23",77.1403,78.6465,76.1327,78.3573,4990700.0],["2024-08-26",78.1478,78.9259,76.7113,77.8685,4828700.0],["2024-08-27",76.8111,80.8012,76.1626,80.0132,5431800.0],["2024-08-28",80.4022,81.724,78.1977,80.3224,6981700.0],["2024-08-29",81.0107,83.5445,78.7463,79.7239,7012300.0],["2024-08-30",81.0008,83.3849,80.2726,82.8263,7101000.0],["2024-09-03",82.0482,82.5968,74.6264,75.0155,9052500.0],["2024-09-04",73.8982,76.6814,73.0902,74.8758,5232300.0],["2024-09-05",74.3372,75.5063,73.19,74.9656,3809900.0],["2024-09-06",75.215,75.8634,70.9495,71.5939,8197900.0],["2024-09-09",72.8209,74.7561,72.2722,74.2972,5446600.0],["2024-09-10",75.0953,76.5018,73.4892,75.2848,4235500.0],["2024-09-11",75.7636,82.4173,75.3098,82.1879,10119200.0],["2024-09-12",81.4497,87.395,81.31,86.5471,11803600.0],["2024-09-13",88.3028,89.0011,85.2004,85.5496,7264500.0],["2024-09-16",84.2328,87.405,83.5445,86.7766,6043800.0],["2024-09-17",87.8093,88.5238,85.9134,87.1009,4287300.0],["2024-09-18",88.1087,90.3039,86.8913,87.4701,8542000.0],["2024-09-19",91.7208,93.4571,89.8349,91.8605,9608800.0],["2024-09-20",92.5989,94.9139,92.1,94.3351,13255800.0],["2024-09-23",95.1234,96.4905,94.8141,95.8618,6964900.0],["2024-09-24",95.9217,97.3566,95.0536,97.179,5068300.0],["2024-09-25",97.9872,101.2801,97.8725,100.5217,8452500.0],["2024-09-26",102.218,103.4653,97.2089,100.402,9150700.0],["2024-09-27",99.913,100.1226,95.8119,98.1968,7032700.0],["2024-09-30",97.1889,99.484,95.7421,99.2744,4848300.0],["2024-10-01",99.4041,99.6286,95.9516,97.4085,4428600.0],["2024-10-02",96.9994,102.2679,96.0913,102.0584,6185500.0],["2024-10-03",102.3976,105.0219,101.4297,102.4675,6036300.0],["2024-10-04",103.9942,105.1576,102.7169,104.972,5740300.0],["2024-10-07",104.972,107.4367,104.1708,106.4987,6403600.0],["2024-10-08",105.6106,107.8458,104.9022,106.5885,4942600.0],["2024-10-09",107.0775,109.143,106.828,107.8857,5512600.0],["2024-10-10",106.2692,108.8536,104.3933,107.2371,4653900.0],["2024-10-11",107.307,111.8222,107.0775,111.5977,6545000.0],["2024-10-14",112.0966,113.1842,111.2883,112.1664,5474300.0],["2024-10-15",111.5578,111.7174,106.0597,107.2371,9795900.0],["2024-10-16",109.2827,112.5356,109.0033,111.448,6210100.0],["2024-10-17",113.6233,115.9382,112.7951,114.0324,7672800.0],["2024-10-18",113.8527,114.0324,111.877,112.0068,4167800.0],["2024-10-21",111.2384,112.9298,110.2157,111.8671,5974800.0],["2024-10-22",110.2606,113.8627,110.0111,112.2263,9649700.0],["2024-10-23",106.7681,116.1577,104.2935,108.1252,18855300.0],["2024-10-24",109.2727,111.6974,107.8558,109.7916,8149800.0],["2024-10-25",110.6447,114.6211,110.3304,111.9269,6257400.0],["2024-10-28",112.8449,114.9404,112.4258,113.3638,4765800.0],["2024-10-29",112.7551,113.9027,112.1564,113.5834,4019800.0],["2024-10-30",113.0645,113.8827,110.3713,112.2063,3529500.0],["2024-10-31",109.4324,110.2306,106.9478,109.0532,5806500.0],["2024-11-01",109.6718,109.7616,106.4189,106.6684,5008300.0],["2024-11-04",106.1295,107.1752,104.3534,105.9798,4637700.0],["2024-11-05",107.2571,112.3261,106.818,112.1964,4133600.0],["2024-11-06",116.7365,120.179,114.8306,120.169,7598500.0],["2024-11-07",122.6237,124.5845,120.6779,121.9053,7696700.0],["2024-11-08",121.3465,125.5324,120.3387,125.4775,4621500.0],["2024-11-11",129.868,130.0177,123.5766,126.5252,6556500.0],["2024-11-12",124.8389,126.3955,120.9873,123.5417,6110700.0],["2024-11-13",125.717,128.4311,124.0207,124.2601,4591000.0],["2024-11-14",124.5296,124.5994,119.3508,120.7677,5020200.0],["2024-11-15",118.7621,122.9829,118.3829,120.6081,6155000.0],["2024-11-18",124.3699,127.0641,119.4606,122.7534,7583700.0],["2024-11-19",123.3621,140.8142,123.3621,140.6346,14850300.0],["2024-11-20",140.2953,141.4528,134.1188,137.242,10605600.0],["2024-11-21",138.6788,145.3543,136.9825,141.1834,10137200.0],["2024-11-22",141.9517,142.5903,138.8385,139.8463,4944000.0],["2024-11-25",140.7244,141.3929,130.3669,131.7439,10649700.0],["2024-11-26",133.2706,135.1665,129.9578,131.4545,7680900.0],["2024-11-27",129.7632,130.3869,124.2502,126.6649,7384600.0],["2024-11-29",129.6584,130.6962,127.0242,127.3235,3018300.0],["2024-12-02",128.7205,131.704,123.7812,126.7747,5331900.0],["2024-12-03",127.6011,131.434,126.094,127.9205,7607800.0],["2024-12-04",129.9668,132.6517,128.9786,130.6355,5222800.0],["2024-12-05",132.7515,136.8039,130.3061,134.3285,11214600.0],["2024-12-06",134.7478,135.2688,130.4558,133.5999,4552300.0],["2024-12-09",133.3005,133.3005,121.6124,125.9343,8959200.0],["2024-12-10",126.2637,127.5912,120.4046,121.4726,6682900.0],["2024-12-11",123.8681,126.7627,122.1014,125.6049,4269500.0],["2024-12-12",123.7384,125.9343,123.0696,124.8064,3265000.0],["2024-12-13",126.7627,128.759,121.5724,125.545,11623200.0],["2024-12-16",125.9842,126.9723,123.3581,125.7346,4849100.0],["2024-12-17",123.2693,124.1476,118.9773,120.4645,5869200.0],["2024-12-18",121.6523,122.2711,112.5843,113.9068,6554000.0],["2024-12-19",116.991,117.4701,112.703,115.2243,6615500.0],["2024-12-20",113.9866,120.7739,112.3697,119.8157,8720800.0],["2024-12-23",120.2749,120.6442,115.384,117.52,4161500.0],["2024-12-24",118.3085,119.3416,117.7396,118.5182,1725800.0],["2024-12-26",117.7795,119.8756,117.55,118.6579,2188900.0],["2024-12-27",116.8513,117.7796,113.268,114.895,3813100.0],["2024-12-30",112.1201,117.9792,112.0203,115.943,3663200.0],["2024-12-31",116.1725,116.2823,113.1781,113.3977,3431600.0],["2025-01-02",114.8051,119.9824,114.6654,118.079,4808000.0],["2025-01-03",119.0272,125.8744,118.8675,125.4352,7696700.0],["2025-01-06",131.0547,134.8376,130.8551,133.8295,9688500.0],["2025-01-07",134.7478,135.0771,125.7746,130.3959,7258000.0],["2025-01-08",129.9567,130.366,124.9661,129.0285,4115800.0],["2025-01-10",127.8407,128.9886,121.9118,128.6891,5205600.0],["2025-01-13",123.0147,124.457,118.4782,123.7783,6856600.0],["2025-01-14",125.8943,130.6355,125.4751,128.7091,6231600.0],["2025-01-15",132.2125,133.2406,128.6292,131.7534,4268100.0],["2025-01-16",133.6099,135.9655,131.3711,132.3423,4427700.0],["2025-01-17",134.2437,137.0435,132.3523,135.6261,4915100.0],["2025-01-21",140.8763,143.2119,135.2967,142.8626,7427400.0],["2025-01-22",149.7996,154.5008,147.4041,148.3124,9963900.0],["2025-01-23",147.1845,154.9699,146.2762,153.2032,7579300.0],["2025-01-24",153.9718,155.5488,145.1383,146.0466,8530300.0],["2025-01-27",116.8313,121.253,98.9248,102.4083,47118800.0],["2025-01-28",103.9854,106.8001,97.3178,106.3509,24199200.0],["2025-01-29",108.7365,112.4545,105.8419,110.2536,17317300.0],["2025-01-30",115.7334,119.5163,111.2318,114.3859,13358600.0],["2025-01-31",117.8294,120.9606,113.4876,116.8014,11188000.0],["2025-02-03",105.5524,114.1383,104.8038,112.3896,10950400.0],["2025-02-04",112.7889,113.5275,109.3453,111.0421,7636300.0],["2025-02-05",114.0565,119.1759,113.3279,118.8176,8100300.0],["2025-02-06",119.4364,121.1133,117.3304,119.3366,5610600.0],["2025-02-07",120.7739,123.7983,119.2468,121.1532,6041100.0],["2025-02-10",120.5543,126.2886,120.5543,125.525,7773300.0],["2025-02-11",123.3541,124.6267,119.9854,123.0197,9012300.0],["2025-02-12",110.8725,115.7833,110.5381,111.0322,21298100.0],["2025-02-13",112.7889,114.2861,105.6223,109.0758,14407500.0],["2025-02-14",109.0958,109.0958,105.6622,107.8481,7157300.0],["2025-02-18",110.8026,113.1582,108.7764,109.7546,6717700.0],["2025-02-19",109.6547,110.1738,106.4707,107.6385,5945000.0],["2025-02-20",108.7963,110.3984,102.4782,104.6341,9035800.0],["2025-02-21",104.8038,104.8038,94.3933,95.8107,15635300.0],["2025-02-24",96.8188,96.8188,88.5742,90.8499,17153500.0],["2025-02-25",88.8337,94.0739,84.5318,91.7283,20420600.0],["2025-02-26",100.4719,101.6098,96.8487,98.4258,15843700.0],["2025-02-27",103.5063,104.0123,91.7682,92.2374,12551000.0],["2025-02-28",91.339,95.9005,90.83,94.9922,9527600.0],["2025-03-03",93.485,94.7227,83.9429,85.2504,15779700.0],["2025-03-04",81.9566,88.7938,78.8524,86.2286,17251800.0],["2025-03-05",86.0489,89.0932,83.6335,87.7258,8103200.0],["2025-03-06",82.4956,85.3203,80.4494,81.8867,10284400.0],["2025-03-07",81.8867,85.3403,79.6409,84.8811,9677300.0],["2025-03-10",81.1032,82.3159,75.9578,77.8742,14742900.0],["2025-03-11",78.8025,85.1905,77.974,82.9647,10287600.0],["2025-03-12",88.7339,89.3527,82.6952,85.2205,9870900.0],["2025-03-13",84.0926,84.9709,79.7627,82.9348,8079800.0],["2025-03-14",86.6578,87.6958,83.4438,87.2866,7348500.0],["2025-03-17",86.6578,90.5505,86.4182,88.9136,7248000.0],["2025-03-18",87.7333,88.0378,83.9388,84.5379,6148800.0],["2025-03-19",85.6663,91.0585,84.5379,89.0414,7165400.0],["2025-03-20",86.7547,90.675,86.3932,88.9515,5474100.0],["2025-03-21",86.9344,88.9815,85.6263,88.5022,5240900.0],["2025-03-24",91.8673,94.0641,90.4294,93.5549,6225200.0],["2025-03-25",92.8159,93.8844,89.3809,91.4479,6850800.0],["2025-03-26",85.5764,86.4551,79.9845,81.5023,18957000.0],["2025-03-27",78.4567,79.3454,75.8205,76.2099,17175000.0],["2025-03-28",75.5409,76.3897,72.3854,74.1429,13147200.0],["2025-03-31",69.899,72.3854,68.1516,72.0959,13779500.0],["2025-04-01",71.8063,75.5609,70.2685,75.1614,10133200.0],["2025-04-02",72.3954,77.568,72.3255,76.9988,8254100.0],["2025-04-03",69.4996,71.4168,66.5239,67.3727,14045300.0],["2025-04-04",59.9534,61.7009,55.2402,59.3243,27351300.0],["2025-04-07",53.5327,67.7521,53.5227,63.7279,20280000.0],["2025-04-08",70.0987,70.2485,60.5825,62.8093,17171900.0],["2025-04-09",61.7658,76.3797,61.1916,72.715,18896600.0],["2025-04-10",69.0902,70.6779,65.8249,67.6323,11791000.0],["2025-04-11",67.2029,69.6095,65.5873,69.5096,8185500.0],["2025-04-14",73.1144,73.3141,70.0288,71.4668,7879500.0],["2025-04-15",71.2671,73.364,71.2671,72.6051,6190300.0],["2025-04-16",69.0802,72.1058,68.2274,71.5467,14543000.0],["2025-04-17",72.3954,73.6336,70.7478,73.1044,9296500.0],["2025-04-21",70.7428,71.3969,65.8349,67.4725,8511100.0],["2025-04-22",69.1102,72.4953,68.9005,71.7164,10428000.0],["2025-04-23",85.3517,86.8046,77.1286,77.8875,24253700.0],["2025-04-24",80.1343,84.7176,79.8846,83.759,13734200.0],["2025-04-25",84.8474,89.1412,84.428,86.8246,14315000.0],["2025-04-28",86.8246,87.8731,84.2124,86.0257,8872000.0],["2025-04-29",86.8745,87.3738,84.5479,86.0657,6317500.0],["2025-04-30",81.662,85.2868,80.3939,85.2568,8979700.0],["2025-05-01",91.5078,94.7931,91.0335,92.4165,16440700.0],["2025-05-02",93.9743,96.8501,92.8659,94.863,9145600.0],["2025-05-05",92.9757,95.6518,92.8159,94.6932,6240200.0],["2025-05-06",91.8074,93.8145,91.6776,93.3452,6740400.0],["2025-05-07",92.766,95.512,91.7075,95.3822,10037400.0],["2025-05-08",96.8102,97.1397,94.7332,95.6019,7275900.0],["2025-05-09",95.9214,96.8002,91.9971,93.9243,6369800.0],["2025-05-12",100.9542,101.6032,99.2966,100.9043,8952200.0],["2025-05-13",100.9242,107.5347,100.7545,105.4277,8987200.0],["2025-05-14",108.3934,109.7914,106.6659,109.3221,9603500.0],["2025-05-15",105.6474,108.024,105.0383,105.228,6667500.0],["2025-05-16",106.0019,106.1866,103.81,105.887,5170000.0],["2025-05-19",102.8514,106.596,102.4121,106.2465,4593500.0],["2025-05-20",105.218,106.6859,104.8685,106.2365,4030700.0],["2025-05-21",104.1396,106.8457,102.4221,103.4606,5354900.0],["2025-05-22",102.5519,105.1381,100.9642,104.0497,3800000.0],["2025-05-23",101.2138,104.9983,100.8543,103.9898,3967400.0],["2025-05-27",107.3649,110.0211,106.1467,109.6316,6457200.0],["2025-05-28",108.6431,109.362,106.8956,109.0625,5920500.0],["2025-05-29",113.6458,114.1751,106.8956,108.3135,5908200.0],["2025-05-30",107.1502,107.8143,104.559,107.7743,6935600.0],["2025-06-02",107.8442,109.2222,105.5276,109.0724,4001800.0],["2025-06-03",111.0396,115.1836,110.4605,112.178,8438200.0],["2025-06-04",113.1565,115.4832,112.5374,112.6872,5005700.0],["2025-06-05",113.8056,114.0113,110.796,112.0581,4812000.0],["2025-06-06",114.8341,116.4518,114.0872,115.1936,5377100.0],["2025-06-09",115.0039,115.3334,111.3392,111.8384,5820400.0],["2025-06-10",112.837,112.847,107.2251,108.3135,7573000.0],["2025-06-11",108.2436,111.7286,107.2251,110.4305,5560400.0],["2025-06-12",109.2422,114.4247,108.6531,114.3349,6778700.0],["2025-06-13",110.9198,113.544,110.1639,110.8099,5900600.0],["2025-06-16",114.1742,117.0511,113.2652,116.3219,7553800.0],["2025-06-17",116.8912,120.1976,115.3729,116.4817,6102900.0],["2025-06-18",116.4417,120.6071,115.5427,118.949,6331700.0],["2025-06-20",119.5183,120.2675,117.071,118.4096,6689600.0],["2025-06-23",117.3707,118.4196,112.591,116.4118,9121400.0],["2025-06-24",117.9201,122.7847,117.3607,122.1854,7544700.0],["2025-06-25",122.8647,124.4819,121.1166,121.5062,5324500.0],["2025-06-26",121.8758,125.312,121.3363,123.6638,5398100.0],["2025-06-27",126.8603,128.4405,124.6627,127.0201,9337700.0],["2025-06-30",127.9391,129.1677,125.7415,128.2687,5349800.0],["2025-07-01",126.8603,127.7293,120.1477,122.4052,8974300.0],["2025-07-02",123.9834,126.3308,122.9645,124.1932,5761600.0],["2025-07-03",124.4629,129.2876,124.413,127.6993,4003600.0],["2025-07-07",127.6993,128.8581,124.6477,126.1211,4427000.0],["2025-07-08",129.7371,131.2354,124.7626,125.7515,6641600.0],["2025-07-09",126.8902,129.3375,125.7715,128.2288,4936300.0],["2025-07-10",127.8592,128.6783,109.9389,120.5872,24686000.0],["2025-07-11",119.9778,124.5029,118.5694,123.1643,7222200.0],["2025-07-14",121.8658,125.4218,121.8658,124.5828,6560400.0],["2025-07-15",127.7992,129.2976,125.3619,127.2299,7079600.0],["2025-07-16",127.2099,128.3087,122.3752,125.262,6036900.0],["2025-07-17",128.1089,133.3731,127.2948,130.9757,7989200.0],["2025-07-18",131.3703,133.0534,128.2987,128.918,5781900.0],["2025-07-21",129.0578,129.6072,125.262,126.0711,4821200.0],["2025-07-22",125.7215,125.7814,118.9689,125.1521,6335800.0],["2025-07-23",127.7693,131.2954,127.2299,130.0468,6072900.0],["2025-07-24",131.8348,132.8037,129.2476,130.726,4504500.0],["2025-07-25",131.9846,137.5085,131.9846,137.3187,8556100.0],["2025-07-28",138.9769,142.9425,137.8681,142.3931,10607100.0],["2025-07-29",142.9226,146.159,140.2255,142.543,15169700.0],["2025-07-30",146.9132,153.3311,140.2055,144.0114,18502400.0],["2025-07-31",148.5863,152.4221,145.27,145.4398,10875600.0],["2025-08-01",137.1289,142.9825,135.8504,141.4342,11015000.0],["2025-08-04",144.1063,144.1063,139.3965,140.0457,6744800.0],["2025-08-05",140.675,141.2444,135.2051,138.6073,5091100.0],["2025-08-06",137.4386,140.0557,136.1001,139.5962,4079300.0],["2025-08-07",140.8449,140.8848,137.2688,139.2366,5302500.0],["2025-08-08",141.0246,141.4242,138.2477,139.776,3734000.0],["2025-08-11",139.0169,141.2844,138.3476,139.6761,4109500.0],["2025-08-12",141.1445,145.4398,139.6462,143.5619,6185600.0],["2025-08-13",144.8405,144.9603,133.8026,137.2488,9976000.0],["2025-08-14",134.0623,135.7804,131.3853,132.3742,8129200.0],["2025-08-15",132.3742,133.2033,129.0778,132.9236,6207700.0],["2025-08-18",132.2243,135.6306,132.1045,135.5407,3251400.0],["2025-08-19",132.8636,133.8226,127.1999,128.908,7307700.0],["2025-08-20",126.2909,127.4996,121.2764,127.3997,8282300.0],["2025-08-21",127.6294,128.4885,125.6466,126.4407,3744300.0],["2025-08-22",126.8603,131.0946,125.5817,125.8314,5622100.0],["2025-08-25",126.3208,126.7104,123.7936,124.8824,4610800.0],["2025-08-26",125.3719,129.1328,124.7726,127.7892,5947500.0],["2025-08-27",127.2898,131.0257,126.4238,129.1677,6412800.0],["2025-08-28",132.8636,134.7845,131.0257,134.0823,6817500.0],["2025-08-29",132.9835,133.1933,126.0911,127.4097,6367600.0],["2025-09-02",123.5639,124.353,119.5333,123.8736,8130500.0],["2025-09-03",124.6627,125.5967,122.9346,125.4518,4081900.0],["2025-09-04",125.7615,126.9502,124.333,125.5617,4607300.0],["2025-09-05",127.6694,128.4355,118.5694,123.8636,7719600.0],["2025-09-08",125.5717,125.5817,120.8369,121.686,10222700.0],["2025-09-09",123.9435,125.8414,120.697,125.4418,7608500.0],["2025-09-10",134.0923,141.0646,134.0923,136.5896,12971100.0],["2025-09-11",138.2677,138.2677,133.8026,135.5607,6779700.0],["2025-09-12",135.3509,136.9412,133.413,134.6916,4065400.0],["2025-09-15",135.8087,141.9437,134.2899,138.1468,7643900.0],["2025-09-16",140.1352,141.0994,135.0194,136.5381,5449900.0],["2025-09-17",135.5289,137.4524,132.5764,136.718,5123300.0],["2025-09-18",138.8862,142.5032,136.8579,141.8438,5295000.0],["2025-09-19",142.5132,144.3717,139.2659,143.4825,6682800.0],["2025-09-22",142.9329,152.3252,142.1335,151.8356,8731700.0],["2025-09-23",151.1961,151.9755,139.0361,142.4932,16541300.0],["2025-09-24",143.3625,145.9804,140.7347,141.504,5978100.0],["2025-09-25",136.8978,141.0694,133.7404,139.6556,6197600.0],["2025-09-26",138.8862,140.8646,136.9678,138.5065,3607600.0],["2025-09-29",141.8837,145.4908,141.2842,143.1927,5876700.0],["2025-09-30",143.8821,150.8064,143.8821,150.7365,6822300.0],["2025-10-01",148.9979,162.0922,147.2294,161.4577,12844000.0],["2025-10-02",164.1655,168.8516,157.1812,161.5077,8936100.0],["2025-10-03",161.5077,163.7458,157.7008,160.0688,5728500.0],["2025-10-06",168.7068,169.6909,162.2071,162.6667,7203300.0],["2025-10-07",164.6151,164.8649,154.6433,158.7399,6899100.0],["2025-10-08",160.3936,167.4128,159.1416,167.243,4889900.0],["2025-10-09",168.2422,170.7491,164.6151,168.7417,4972800.0],["2025-10-10",178.2839,182.9551,168.5119,168.8716,16066600.0],["2025-10-13",174.8667,184.289,171.8592,178.8534,11056200.0],["2025-10-14",171.5494,181.6911,168.0623,175.0066,7427500.0],["2025-10-15",179.8526,182.8402,175.4562,180.3622,5642900.0],["2025-10-16",182.3606,182.8502,175.0665,177.6744,5000100.0],["2025-10-17",174.8567,177.8543,170.1606,173.8575,5880700.0],["2025-10-20",177.8543,179.6428,173.8076,175.5861,6692000.0],["2025-10-21",174.9366,177.0449,170.4203,174.6569,8130700.0],["2025-10-22",182.4505,184.3489,162.5468,171.4495,22483700.0],["2025-10-23",174.3871,183.8893,173.8575,183.05,9679400.0],["2025-10-24",186.697,188.7354,184.7486,185.9077,7188500.0],["2025-10-27",189.8344,193.8412,188.7593,192.7421,6673000.0],["2025-10-28",192.6122,195.5448,185.8677,190.414,6044100.0],["2025-10-29",193.5414,199.3367,192.9719,199.1069,6298900.0],["2025-10-30",193.7013,202.2842,192.2325,193.6013,5693500.0],["2025-10-31",196.7887,199.7063,188.4256,192.7021,7726600.0],["2025-11-03",195.9894,197.4382,189.4148,191.2433,6065100.0],["2025-11-04",183.1499,186.747,177.3547,180.672,8984800.0],["2025-11-05",181.9259,193.2416,180.8518,190.5539,6534700.0],["2025-11-06",190.8486,190.8486,180.3622,182.8701,5907100.0],["2025-11-07",176.8551,179.6528,169.4711,179.6528,9143000.0],["2025-11-10",187.8661,191.2533,184.6087,187.6862,5590100.0],["2025-11-11",183.8494,187.3265,177.8942,178.9034,5625700.0],["2025-11-12",181.9609,182.4205,172.8684,173.2281,6131700.0],["2025-11-13",169.8358,170.5103,160.5384,163.506,11389900.0],["2025-11-14",161.8674,175.736,159.5293,170.83,10018700.0],["2025-11-17",168.2521,174.7068,164.4252,166.5135,5249900.0],["2025-11-18",163.1763,168.9875,157.8706,164.725,7586300.0],["2025-11-19",165.924,174.517,165.7742,170.5103,6070500.0],["2025-11-20",176.7751,180.7269,157.9506,159.4793,10076100.0],["2025-11-21",159.869,161.1579,148.9879,159.6991,10577700.0],["2025-11-24",162.297,171.6593,162.297,168.7717,8208200.0],["2025-11-25",167.4753,169.5844,158.8192,169.4944,8573200.0],["2025-11-26",172.1282,174.792,170.474,171.9433,5264800.0],["2025-11-28",173.4426,179.7198,172.583,179.6498,4059600.0],["2025-12-01",175.8215,182.5636,173.1228,179.1401,6501500.0],["2025-12-02",182.7385,186.2869,179.5399,180.8293,5304500.0],["2025-12-03",178.9402,180.8493,172.623,178.8002,5374500.0],["2025-12-04",179.26,185.2574,177.081,182.4586,4962300.0],["2025-12-05",182.0888,189.5754,180.0197,188.9357,7445800.0],["2025-12-08",186.087,188.4159,181.9188,185.5272,5556300.0],["2025-12-09",181.0992,182.4186,176.4613,178.3005,6414700.0],["2025-12-10",179.3,185.3223,175.4717,181.7389,5301300.0],["2025-12-11",177.4209,178.9202,167.1054,178.5803,11321100.0],["2025-12-12",173.2227,174.0723,159.7487,161.1981,12512200.0],["2025-12-15",163.3371,166.4757,159.9287,161.6679,8861400.0],["2025-12-16",158.2794,162.3976,154.581,160.5884,7808700.0],["2025-12-17",160.9382,160.9382,147.7541,149.7632,11959800.0],["2025-12-18",156.3602,158.6842,151.4324,154.3212,7773800.0],["2025-12-19",155.9304,162.2976,155.2008,159.7487,9716400.0],["2025-12-22",166.0559,166.9255,162.8773,166.1759,5688100.0],["2025-12-23",165.4562,167.8851,161.7578,166.1859,3220400.0],["2025-12-24",165.926,167.4253,164.5466,166.7956,1335200.0],["2025-12-26",167.1854,168.3649,165.7761,167.5053,2532800.0],["2025-12-29",165.7261,168.9147,163.717,165.5461,3075200.0],["2025-12-30",165.916,166.3258,163.8069,164.2667,3764300.0],["2025-12-31",164.6166,165.6841,161.8378,161.9378,2575500.0],["2026-01-02",169.3894,177.171,169.0546,175.5317,7348200.0],["2026-01-05",182.5486,183.1683,170.364,173.8724,5860200.0],["2026-01-06",169.2845,175.1319,162.1377,174.872,7813700.0],["2026-01-07",168.9246,174.1323,168.4548,171.4635,5205600.0],["2026-01-08",170.6739,171.1836,158.6992,160.7083,7684900.0],["2026-01-09",162.3276,164.6965,161.1181,163.507,5665300.0],["2026-01-12",164.1068,171.2536,164.0868,169.9542,4181100.0],["2026-01-13",170.0242,175.1319,169.6643,172.643,3648000.0],["2026-01-14",172.1232,175.4817,167.5253,170.7838,3780800.0],["2026-01-15",175.9215,179.5899,172.2731,172.463,4104000.0],["2026-01-16",174.5521,180.2896,173.4226,176.8511,4502300.0],["2026-01-20",170.7738,177.8906,169.9302,175.1019,4690500.0],["2026-01-21",176.6112,182.4146,172.9229,181.3891,5587300.0],["2026-01-22",186.8366,189.8153,179.1201,181.0392,5508700.0],["2026-01-23",182.1387,183.6381,175.6516,182.4086,3496300.0],["2026-01-26",180.9393,185.2374,179.9997,181.1492,3020100.0],["2026-01-27",182.3187,189.2156,178.1805,189.1256,4390300.0],["2026-01-28",189.7154,193.9135,187.9861,193.6736,4935700.0],["2026-01-29",196.8922,199.1022,186.097,195.013,5662000.0],["2026-01-30",194.8231,200.3056,185.5172,186.097,4502700.0],["2026-02-02",182.5685,191.8144,181.9188,189.9253,4112100.0],["2026-02-03",189.9253,194.913,182.9284,190.0652,4433000.0],["2026-02-04",190.615,194.7941,172.523,182.4786,8287200.0],["2026-02-05",176.2114,183.2532,172.2731,177.6707,6144600.0],["2026-02-06",180.8393,195.7227,180.8393,195.4928,7197300.0],["2026-02-09",196.6923,208.3371,195.7477,201.9099,7638400.0],["2026-02-10",202.9095,206.258,197.292,199.531,6707800.0],["2026-02-11",233.146,249.8385,232.8961,248.3992,19793500.0],["2026-02-12",243.8412,255.426,234.4054,236.4045,12438800.0],["2026-02-13",238.1138,239.4032,226.9488,234.4254,6785200.0],["2026-02-17",234.4754,245.2956,232.0165,243.4214,6449600.0],["2026-02-18",246.8899,253.9367,240.2728,243.1015,5350700.0],["2026-02-19",240.9225,247.5996,239.4172,242.9516,3929800.0],["2026-02-20",240.8825,246.69,238.0838,243.6413,3879200.0],["2026-02-23",242.4918,245.6604,239.893,245.3106,4026100.0],["2026-02-24",246.3901,253.367,241.1624,253.0371,5458200.0],["2026-02-25",255.3461,264.7419,254.8863,262.0731,6580300.0],["2026-02-26",260.034,260.034,241.5822,259.1144,8566400.0],["2026-02-27",251.3878,257.685,245.5604,254.7763,6967900.0],["2026-03-02",249.3287,258.7845,244.1111,257.635,5382300.0],["2026-03-03",245.4205,248.1093,234.6153,244.331,6866600.0],["2026-03-04",249.2888,255.1862,245.2306,251.168,4298500.0],["2026-03-05",247.3796,258.2048,238.6335,249.6386,5291500.0],["2026-03-06",240.8925,251.3579,238.5436,241.6722,8772600.0],["2026-03-09",251.3779,266.5511,250.8881,264.2321,20427900.0],["2026-03-10",265.4316,274.7274,264.3821,269.9396,11306800.0],["2026-03-11",271.9886,276.6566,266.4511,268.1404,7103200.0],["2026-03-12",263.5324,271.319,257.1403,265.2617,7465400.0],["2026-03-13",265.0818,269.1,255.9588,258.7646,6981200.0],["2026-03-16",261.5633,270.7892,261.5633,264.6219,7386700.0],["2026-03-17",260.6058,270.8136,259.456,268.3542,5121300.0],["2026-03-18",271.5735,274.6729,264.485,264.6549,6673800.0],["2026-03-19",258.3862,271.0446,255.9867,269.114,7084600.0],["2026-03-20",268.5641,272.7832,255.4568,255.8268,87826600.0],["2026-03-23",258.9411,271.8234,255.0669,255.9467,8888100.0],["2026-03-24",255.9468,270.8537,251.0978,270.8337,6843000.0],["2026-03-25",276.7424,281.9913,273.943,276.1026,5929000.0],["2026-03-26",273.753,274.103,252.3475,252.3475,6621700.0],["2026-03-27",249.908,256.7866,248.4483,251.0178,5444500.0],["2026-03-30",253.6572,255.3969,231.6518,234.1713,6930400.0],["2026-03-31",232.9515,250.9478,232.9515,250.5279,6686100.0],["2026-04-01",256.9465,265.4947,256.9465,259.316,5112600.0],["2026-04-02",249.0682,266.9445,247.8634,261.2357,3965500.0],["2026-04-06",262.8753,266.4695,258.5362,258.6762,3305700.0],["2026-04-07",256.9165,262.4254,251.9576,262.2454,2937200.0],["2026-04-08",279.8118,285.5406,273.3231,280.9715,5696700.0],["2026-04-09",280.9315,290.9395,280.9115,287.5802,5166400.0],["2026-04-10",289.6897,297.4981,289.2398,295.0486,4644800.0],["2026-04-13",294.9186,300.6174,294.9186,299.8976,4733900.0],["2026-04-14",306.9361,312.395,298.9478,310.4454,4993800.0],["2026-04-15",309.4356,310.9353,296.5783,301.0974,5353600.0],["2026-04-16",302.937,303.2469,292.6091,294.0688,4832600.0],["2026-04-17",298.6379,308.4758,298.158,307.2761,5805500.0],["2026-04-20",306.9411,315.5943,305.0465,314.3446,4672300.0],["2026-04-21",316.0342,322.9708,310.7753,312.375,7285400.0],["2026-04-22",305.2565,312.9149,296.7382,305.0765,9835900.0],["2026-04-23",304.1367,325.1823,304.1367,321.6831,7067000.0],["2026-04-24",327.9318,330.2263,316.3342,323.3927,5281500.0],["2026-04-27",325.9222,327.9817,307.0071,322.3629,5442500.0],["2026-04-28",307.1311,314.4446,293.8189,304.9666,8217600.0],["2026-04-29",306.9861,309.9055,299.7376,306.1163,4536300.0],["2026-04-30",313.6847,329.9314,312.275,328.4217,6268700.0],["2026-05-01",330.5812,331.9009,324.1626,328.2417,4408600.0],["2026-05-04",329.5114,332.8808,321.3831,330.9012,4927400.0],["2026-05-05",334.0005,341.049,330.5312,340.949,5456200.0],["2026-05-06",351.4869,359.7651,343.5785,358.8453,5583200.0],["2026-05-07",358.5004,358.9253,336.11,339.9393,5458100.0],["2026-05-08",349.7123,350.917,339.6393,339.8993,4081000.0],["2026-05-11",341.9419,371.9176,341.9419,367.8435,7279200.0],["2026-05-12",361.2448,370.188,348.9474,367.0536,6556200.0],["2026-05-13",375.6219,377.6914,360.8349,369.913,4461000.0],["2026-05-14",370.163,379.8559,365.074,376.1517,3611300.0],["2026-05-15",364.2342,373.8322,356.1959,370.8629,4871200.0],["2026-05-18",370.218,370.218,330.6512,339.6593,8086700.0],["2026-05-19",329.6114,334.5554,314.2746,322.5629,9039500.0],["2026-05-20",324.9324,329.3615,314.1846,315.6043,6014000.0],["2026-05-21",322.233,330.2613,318.9337,323.3327,5221300.0],["2026-05-22",333.8905,334.8204,323.9326,327.3919,4801800.0],["2026-05-26",340.989,343.2386,323.1928,323.8426,6523700.0],["2026-05-27",325.9422,326.0951,310.0355,319.7135,5293000.0],["2026-05-28",316.3342,320.6083,307.2361,314.1146,5384100.0],["2026-05-29",315.1344,319.5135,307.9359,315.6443,7218800.0],["2026-06-01",317.9239,328.5116,313.0649,323.3228,6162100.0],["2026-06-02",335.0803,345.1082,331.1611,334.4204,5077300.0],["2026-06-03",340.7941,343.5585,326.722,331.3711,3927700.0],["2026-06-04",321.0282,326.792,305.9363,323.8526,6075900.0],["2026-06-05",313.6898,314.9345,294.3338,300.4475,7330000.0],["2026-06-08",309.1857,310.5424,300.1575,300.5075,4790000.0],["2026-06-09",300.3675,307.0661,276.4425,289.4598,11117700.0],["2026-06-10",284.4608,294.2888,275.1228,280.9216,6904200.0],["2026-06-11",284.1909,298.5979,283.3411,297.8181,5408800.0],["2026-06-12",303.4169,305.1265,295.0386,302.807,4958100.0],["2026-06-15",316.0,319.839,310.371,311.93,5346400.0],["2026-06-16",314.2,316.371,299.09,299.6,4581900.0],["2026-06-17",304.72,329.7,303.2,317.58,6181400.0],["2026-06-18",331.23,337.79,326.5,333.05,7262600.0],["2026-06-22",338.88,358.54,338.0,357.96,7284300.0],["2026-06-23",337.96,337.97,316.51,318.32,10277700.0],["2026-06-24",323.73,323.74,308.28,316.43,6106100.0],["2026-06-25",338.92,340.0,321.34,325.57,6305000.0],["2026-06-26",314.0,316.0,300.19,303.95,21988200.0],["2026-06-29",304.65,309.2,294.3,306.97,6708600.0],["2026-06-30",310.0,337.23,310.0,334.82,7742500.0],["2026-07-01",325.8,327.215,309.51,311.42,6259800.0],["2026-07-02",309.81,316.99,296.45,300.53,5906900.0],["2026-07-06",311.99,329.38,308.02,318.47,6428160.413753],["2026-07-07",304.745,306.23,287.11,305.58,5978671.335656],["2026-07-08",301.64,319.65,300.6,317.81,4422181.181224],["2026-07-09",333.55,338.88,322.38,323.92,3946261.638587],["2026-07-10",320.31,323.81,315.68,318.86,3001218.707717],["2026-07-13",311.94,316.08,302.07,305.87,3715185.520824],["2026-07-14",315.53,317.18,300.19,303.58,3559782.46141],["2026-07-15",306.25,309.435,289.78,304.57,3869345.938435],["2026-07-16",297,301.28,287.53,294.11,5011425.83141],["2026-07-17",279.21,297.325,272.93,289.56,6065643.249344],["2026-07-20",295,301.6601,290.96,291.67,3766770.180211],["2026-07-21",303.05,306.45,297.15,304.5,3479691.91228],["2026-07-22",294.255,303.8845,293.55,301.16,2929950.69472],["2026-07-23",300,313.61,300,304.04,3095515.541711],["2026-07-24",300.5,302.49,288.55,290.36,3401763.866763],["2026-07-27",293.03,296.71,272.53,287.6,5002186.018589],["2026-07-28",272.58,274.66,259.19,269.56,8061563.587344],["2026-07-29",245.99,248.8,220.92,223.04,21185446.346515],["2026-07-30",237.2,241.32,224.6,227.5,14476907.401266],["2026-07-31",246.87,251.709,233.17,241.57,10835730.55712],["2026-08-03",236.98,264.14,234.96,263.05,9496049.431252],["2026-08-04",275.21,276.5201,268.12,269.93,5795559.629661],["2026-08-05",270.45,282.5,270,277.94,5925351.317162],["2026-08-06",271.13,286.36,270.063,275.17,5057290.021718],["2026-08-07",284.92,285.9038,269.19,272.4,3906495.416311],["2026-08-10",277.28,278.68,267.52,271.49,964211.605181],["2026-08-11",275.5,284.68,273.9,281.81,3686058.072129],["2026-08-12",298.29,298.29,286.011,288.36,4019208.400152],["2026-08-13",287.945,293.51,286.88,287.07,3111674.103452],["2026-08-14",287.07,295.47,285.25,293.84,3150972.141358]]}