{"data":[["2017-06-22",63.7,18090.0,0.0,1432.65,null,null],["2017-06-23",67.17,18525.0,0.0,1435.85,null,null],["2017-06-27",71.72,19317.0,0.0,1437.15,null,null],["2017-06-28",70.57,19402.0,0.0,1398.5,null,null],["2017-06-29",62.7,17797.0,0.0,1392.7,null,null],["2017-06-30",61.52,18066.0,0.0,1380.0,null,null],["2017-07-03",60.31,18856.0,0.0,1381.05,null,null],["2017-07-04",59.14,19139.0,0.0,1421.95,null,null],["2017-07-05",65.07,16769.0,0.0,1442.65,null,null],["2017-07-06",52.57,13002.0,0.0,1442.55,null,null],["2017-07-07",52.22,11233.0,0.0,1491.15,null,null],["2017-07-10",53.11,12833.0,0.0,1492.85,null,null],["2017-07-11",48.46,10333.0,0.0,1494.35,null,null],["2017-07-12",52.93,14125.0,0.0,1511.1,null,null],["2017-07-13",50.37,10656.0,0.0,1522.1,null,null],["2017-07-14",59.45,11169.0,0.01,1533.75,null,null],["2017-07-17",66.82,13644.0,0.0,1551.75,null,null],["2017-07-18",72.79,13844.0,0.01,1519.9,null,null],["2017-07-19",43.94,11183.0,0.0,1532.95,null,null],["2017-07-20",44.69,9432.0,0.0,1528.9,null,null],["2017-07-21",55.62,11054.0,0.01,1585.0,null,null],["2017-07-24",61.05,11356.0,0.01,1615.25,null,null],["2017-07-25",59.98,12074.0,0.0,1602.15,null,null],["2017-07-26",61.96,12636.0,0.0,1622.75,null,null],["2017-07-27",70.24,15449.0,0.0,1594.8,null,null],["2017-07-28",61.97,13794.0,0.0,1594.45,null,null],["2017-07-31",66.94,14761.0,0.0,1615.2,null,null],["2017-08-01",85.74,15866.0,0.01,1603.6,null,null],["2017-08-02",74.5,13761.0,0.01,1629.2,null,null],["2017-08-03",72.05,14640.0,0.0,1650.1,null,null],["2017-08-04",94.0,15722.0,0.01,1622.15,null,null],["2017-08-07",167.32,18760.0,0.01,1616.35,null,null],["2017-08-08",220.07,25016.0,0.01,1602.55,null,null],["2017-08-09",978.5,71840.0,0.01,1598.8,null,null],["2017-08-10",291.75,31216.0,0.01,1584.35,null,null],["2017-08-11",1199.47,87671.0,0.01,1546.25,null,null],["2017-08-14",1369.27,96600.0,0.01,1573.05,null,null],["2017-08-16",1066.24,76577.0,0.01,1566.1,null,null],["2017-08-17",1524.99,105258.0,0.01,1567.1,null,null],["2017-08-18",1554.49,106692.0,0.01,1575.4,null,null],["2017-08-21",1496.69,103183.0,0.01,1564.4,null,null],["2017-08-22",1661.82,114358.0,0.01,1560.05,null,null],["2017-08-23",1657.65,113899.0,0.01,1582.05,null,null],["2017-08-24",1528.03,105808.0,0.01,1568.05,null,null],["2017-08-28",1657.12,113687.0,0.01,1566.55,null,null],["2017-08-29",2150.8,145852.0,0.01,1532.15,null,null],["2017-08-30",1794.93,123402.0,0.01,1564.1,null,null],["2017-08-31",1742.92,120347.0,0.01,1594.5,null,null],["2017-09-01",1712.42,117643.0,0.01,1610.1,null,null],["2017-09-04",2301.92,154780.0,0.01,1613.35,null,null],["2017-09-05",2129.84,144687.0,0.01,1632.6,null,null],["2017-09-06",1878.59,126245.0,0.01,1645.4,null,null],["2017-09-07",2388.2,197133.0,0.01,818.1,null,null],["2017-09-08",2295.57,205164.0,0.01,816.9,null,null],["2017-09-11",2165.14,200371.0,0.01,817.9,null,null],["2017-09-12",1810.05,161799.0,0.01,823.75,null,null],["2017-09-13",1554.03,137931.0,0.01,849.0,null,null],["2017-09-14",1898.26,179664.0,0.01,843.85,null,null],["2017-09-15",1976.81,188686.0,0.01,841.8,null,null],["2017-09-18",1923.05,186133.0,0.01,845.55,null,null],["2017-09-19",2052.96,200301.0,0.01,838.6,null,null],["2017-09-20",2067.65,204727.0,0.01,847.15,null,null],["2017-09-21",2263.41,236919.0,0.01,841.35,null,null],["2017-09-22",2650.02,282058.0,0.01,817.4,null,null],["2017-09-25",2482.25,266301.0,0.01,821.55,null,null],["2017-09-26",2495.08,270615.0,0.01,820.1,null,null],["2017-09-27",2793.68,309601.0,0.01,799.15,null,null],["2017-09-28",2928.46,328730.0,0.01,786.45,null,null],["2017-09-29",3188.0,361771.0,0.01,780.9,null,null],["2017-10-03",2836.56,320122.0,0.01,798.35,null,null],["2017-10-04",2566.37,287264.0,0.01,818.85,null,null],["2017-10-05",2541.35,285099.0,0.01,824.15,null,null],["2017-10-06",2338.76,259207.0,0.01,837.05,null,null],["2017-10-09",2459.44,272211.0,0.01,830.65,null,null],["2017-10-10",2265.95,248177.0,0.01,843.2,null,null],["2017-10-11",2303.47,253477.0,0.01,840.15,null,null],["2017-10-12",1918.89,209892.0,0.01,872.75,null,null],["2017-10-13",2116.9,242070.0,0.01,876.45,null,null],["2017-10-16",2563.41,279290.0,0.01,876.8,null,null],["2017-10-17",2530.89,275608.0,0.01,874.35,null,null],["2017-10-18",1056.34,115155.0,0.01,914.5,null,null],["2017-10-19",1940.88,206223.0,0.01,909.9,null,null],["2017-10-23",1843.06,196687.0,0.01,939.75,null,null],["2017-10-24",1959.19,207976.0,0.01,934.25,null,null],["2017-10-25",1729.92,182022.0,0.01,939.9,null,null],["2017-10-26",1699.63,177484.0,0.01,947.4,null,null],["2017-10-27",2162.9,226850.0,0.01,929.85,null,null],["2017-10-30",1879.57,197861.0,0.01,942.5,null,null],["2017-10-31",1752.82,184726.0,0.01,940.85,null,null],["2017-11-01",1565.55,165438.0,0.01,952.55,null,null],["2017-11-02",1627.34,171639.0,0.01,946.6,null,null],["2017-11-03",1685.92,177971.0,0.01,945.3,null,null],["2017-11-06",1818.95,190467.0,0.01,932.5,null,null],["2017-11-07",2387.42,251379.0,0.01,906.7,null,null],["2017-11-08",2647.9,283158.0,0.01,887.8,null,null],["2017-11-09",2685.86,288428.0,0.01,900.5,null,null],["2017-11-10",3201.75,348903.0,0.01,883.85,null,null],["2017-11-13",3312.16,366151.0,0.01,875.25,null,null],["2017-11-14",3305.28,367118.0,0.01,886.7,null,null],["2017-11-15",3338.57,372479.0,0.01,883.7,null,null],["2017-11-16",3040.93,339942.0,0.01,903.85,null,null],["2017-11-17",2963.16,328136.0,0.01,911.9,null,null],["2017-11-20",2900.13,317379.0,0.01,920.85,null,null],["2017-11-21",2732.15,297751.0,0.01,932.55,null,null],["2017-11-22",2671.95,291703.0,0.01,930.75,null,null],["2017-11-23",2473.88,267473.0,0.01,947.0,null,null],["2017-11-24",2344.04,253316.0,0.01,951.1,null,null],["2017-11-27",2361.32,251965.0,0.01,951.35,null,null],["2017-11-28",1984.7,212129.0,0.01,943.35,null,null],["2017-11-29",2223.77,244017.0,0.01,946.0,null,null],["2017-11-30",2453.24,269230.0,0.01,921.55,null,null],["2017-12-01",3078.72,336492.0,0.01,910.1,null,null],["2017-12-04",3156.19,347350.0,0.01,901.6,null,null],["2017-12-05",3240.67,359190.0,0.01,913.7,null,null],["2017-12-06",2521.83,279105.0,0.01,926.65,null,null],["2017-12-07",2859.44,321694.0,0.01,931.55,null,null],["2017-12-08",3242.92,361989.0,0.01,921.0,null,null],["2017-12-11",3492.82,390656.0,0.01,916.15,null,null],["2017-12-12",3713.16,413957.0,0.01,915.6,null,null],["2017-12-13",3658.11,408288.0,0.01,914.65,null,null],["2017-12-14",3533.18,395066.0,0.01,921.5,null,null],["2017-12-15",3690.6,410520.0,0.01,919.75,null,null],["2017-12-18",3819.56,424576.0,0.01,921.0,null,null],["2017-12-19",3759.26,417918.0,0.01,925.95,null,null],["2017-12-20",4011.99,448071.0,0.01,918.15,null,null],["2017-12-21",4276.19,476655.0,0.01,912.95,null,null],["2017-12-22",4138.11,460872.0,0.01,920.4,null,null],["2017-12-26",3752.95,419664.0,0.01,929.8,null,null],["2017-12-27",3602.37,399987.0,0.01,923.75,null,null],["2017-12-28",3909.69,434508.0,0.01,924.2,null,null],["2017-12-29",4208.23,468817.0,0.01,921.05,null,null],["2018-01-01",4645.03,512737.0,0.01,909.75,null,null],["2018-01-02",4666.61,517602.0,0.01,911.15,null,null],["2018-01-03",4221.42,469519.0,0.01,914.8,null,null],["2018-01-04",4560.27,506230.0,0.01,920.3,null,null],["2018-01-05",4522.49,506614.0,0.01,923.25,null,null],["2018-01-08",4307.35,480965.0,0.01,928.55,null,null],["2018-01-09",3442.48,385517.0,0.01,940.95,null,null],["2018-01-10",3329.57,373578.0,0.01,942.35,null,null],["2018-01-11",3309.13,370888.0,0.01,937.75,null,null],["2018-01-12",3144.59,352884.0,0.01,949.0,null,null],["2018-01-15",3149.93,354095.0,0.01,949.15,null,null],["2018-01-16",3805.89,426355.0,0.01,922.95,null,null],["2018-01-17",4053.73,454841.0,0.01,924.5,null,null],["2018-01-18",4166.49,468648.0,0.01,919.7,null,null],["2018-01-19",4080.84,460583.0,0.01,931.3,null,null],["2018-01-22",3007.86,345633.0,0.01,971.5,null,null],["2018-01-23",2858.98,328331.0,0.01,983.25,null,null],["2018-01-24",2991.84,336890.0,0.01,966.35,null,null],["2018-01-25",3086.73,346531.0,0.01,965.9,null,null],["2018-01-29",3161.12,354070.0,0.01,964.5,null,null],["2018-01-30",3313.5,367848.0,0.01,950.4,null,null],["2018-01-31",3238.38,361078.0,0.01,961.3,null,null],["2018-02-01",3384.68,376613.0,0.01,943.85,null,null],["2018-02-02",4154.67,461802.0,0.01,904.35,null,null],["2018-02-05",4183.64,465793.0,0.01,902.15,null,null],["2018-02-06",4228.87,472600.0,0.01,892.1,null,null],["2018-02-07",4386.95,494583.0,0.01,894.4,null,null],["2018-02-08",4241.92,476998.0,0.01,904.55,null,null],["2018-02-09",4225.97,473366.0,0.01,897.85,null,null],["2018-02-12",4193.53,468598.0,0.01,915.5,null,null],["2018-02-14",3680.66,411259.0,0.01,933.65,null,null],["2018-02-15",3651.34,406657.0,0.01,935.65,null,null],["2018-02-16",3746.85,417751.0,0.01,921.3,null,null],["2018-02-19",3786.45,420104.0,0.01,927.0,null,null],["2018-02-20",3870.86,431479.0,0.01,921.1,null,null],["2018-02-21",3611.35,403202.0,0.01,929.35,null,null],["2018-02-22",3664.7,408665.0,0.01,924.35,null,null],["2018-02-23",3803.25,422809.0,0.01,934.25,null,null],["2018-02-26",3950.78,438563.0,0.01,938.7,null,null],["2018-02-27",3920.61,435128.0,0.01,950.5,null,null],["2018-02-28",3654.09,406820.0,0.01,954.55,null,null],["2018-03-01",3668.91,408443.0,0.01,948.4,null,null],["2018-03-05",3846.41,427615.0,0.01,924.1,null,null],["2018-03-06",4029.11,448193.0,0.01,910.85,null,null],["2018-03-07",4230.96,473203.0,0.01,889.75,null,null],["2018-03-08",4016.37,449875.0,0.01,911.45,null,null],["2018-03-09",3777.2,424611.0,0.01,913.1,null,null],["2018-03-12",3553.57,401086.0,0.01,930.3,null,null],["2018-03-13",3520.76,397800.0,0.01,931.85,null,null],["2018-03-14",3644.85,409876.0,0.01,929.05,null,null],["2018-03-15",4047.81,453426.0,0.01,911.8,null,null],["2018-03-16",4941.91,551558.0,0.01,900.05,null,null],["2018-03-19",4812.3,539490.0,0.01,895.5,null,null],["2018-03-20",4902.64,552373.0,0.01,889.8,null,null],["2018-03-21",4852.65,547313.0,0.01,896.9,null,null],["2018-03-22",4218.29,477044.0,0.01,908.15,null,null],["2018-03-23",4355.38,492944.0,0.01,893.9,null,null],["2018-03-26",4358.1,492560.0,0.01,901.1,null,null],["2018-03-27",4393.23,496755.0,0.01,899.8,null,null],["2018-03-28",5117.69,578530.0,0.01,882.7,null,null],["2018-04-02",4855.63,549609.0,0.01,892.95,null,null],["2018-04-03",4708.85,533468.0,0.01,899.55,null,null],["2018-04-04",4508.65,509762.0,0.01,894.9,null,null],["2018-04-05",4354.79,493567.0,0.01,908.2,null,null],["2018-04-06",4088.71,464128.0,0.01,911.0,null,null],["2018-04-09",3997.84,450923.0,0.01,916.0,null,null],["2018-04-10",3851.8,434317.0,0.01,917.05,null,null],["2018-04-11",3544.86,398500.0,0.01,930.85,null,null],["2018-04-12",3640.36,408881.0,0.01,928.7,null,null],["2018-04-13",3475.33,389524.0,0.01,938.85,null,null],["2018-04-16",3502.04,393828.0,0.01,937.05,null,null],["2018-04-17",3383.8,379129.0,0.01,944.25,null,null],["2018-04-18",3323.5,372413.0,0.01,938.0,null,null],["2018-04-19",3404.67,380759.0,0.01,942.3,null,null],["2018-04-20",3581.19,402067.0,0.01,927.9,null,null],["2018-04-23",2381.21,271103.0,0.01,936.0,null,null],["2018-04-24",2172.88,249132.0,0.01,970.05,null,null],["2018-04-25",2248.1,256718.0,0.01,970.5,null,null],["2018-04-26",2492.65,280448.0,0.01,975.35,null,null],["2018-04-27",2750.12,305775.0,0.01,996.3,null,null],["2018-04-30",3744.45,407779.0,0.01,963.3,null,null],["2018-05-02",3438.31,374847.0,0.01,972.7,null,null],["2018-05-03",3209.91,352772.0,0.01,961.6,null,null],["2018-05-04",3241.37,356970.0,0.01,953.95,null,null],["2018-05-07",3217.94,355657.0,0.01,971.0,null,null],["2018-05-08",3167.87,348950.0,0.01,967.1,null,null],["2018-05-09",3174.32,350373.0,0.01,976.7,null,null],["2018-05-10",2953.6,326853.0,0.01,981.15,null,null],["2018-05-11",2614.05,292091.0,0.01,989.25,null,null],["2018-05-14",2578.34,287985.0,0.01,986.6,null,null],["2018-05-15",2811.69,310093.0,0.01,978.95,null,null],["2018-05-16",3386.12,369543.0,0.01,956.15,null,null],["2018-05-17",3621.45,393947.0,0.01,945.35,null,null],["2018-05-18",3834.56,418442.0,0.01,933.85,null,null],["2018-05-21",4060.85,443559.0,0.01,931.35,null,null],["2018-05-22",4042.79,442358.0,0.01,926.75,null,null],["2018-05-23",4633.11,507303.0,0.01,912.25,null,null],["2018-05-24",4703.81,515869.0,0.01,915.85,null,null],["2018-05-25",4832.22,530779.0,0.01,920.8,null,null],["2018-05-28",4953.17,543769.0,0.01,920.4,null,null],["2018-05-29",5045.55,553016.0,0.01,917.45,null,null],["2018-05-30",5076.44,557900.0,0.01,916.1,null,null],["2018-05-31",4849.96,533666.0,0.01,921.35,null,null],["2018-06-01",4489.55,495411.0,0.01,930.55,null,null],["2018-06-04",4104.79,451568.0,0.01,940.85,null,null],["2018-06-05",3841.89,424088.0,0.01,947.65,null,null],["2018-06-06",3613.85,399215.0,0.01,954.4,null,null],["2018-06-07",3322.73,368009.0,0.01,971.35,null,null],["2018-06-08",3203.92,354420.0,0.01,984.35,null,null],["2018-06-11",3142.48,345796.0,0.01,982.65,null,null],["2018-06-12",2444.37,271776.0,0.01,997.15,null,null],["2018-06-13",2338.03,259687.0,0.01,1002.5,null,null],["2018-06-14",2244.43,248301.0,0.01,1007.95,null,null],["2018-06-15",2089.8,231427.0,0.01,1014.2,null,null],["2018-06-18",2082.32,231573.0,0.01,1015.55,null,null],["2018-06-19",2159.35,239975.0,0.01,996.05,null,null],["2018-06-20",1928.2,215380.0,0.01,1019.25,null,null],["2018-06-21",1826.97,204783.0,0.01,1031.95,null,null],["2018-06-22",2140.08,235115.0,0.01,1012.5,null,null],["2018-06-25",2252.35,245647.0,0.01,1004.45,null,null],["2018-06-26",2873.46,310968.0,0.01,978.95,null,null],["2018-06-27",3243.91,349864.0,0.01,965.85,null,null],["2018-06-28",3374.69,365128.0,0.01,944.95,null,null],["2018-06-29",3236.04,351703.0,0.01,972.45,null,null],["2018-07-02",3389.88,370568.0,0.01,960.6,null,null],["2018-07-03",3402.42,371992.0,0.01,971.3,null,null],["2018-07-04",3615.11,392220.0,0.01,990.1,null,null],["2018-07-05",5261.91,556985.0,0.01,964.5,null,null],["2018-07-06",4919.57,540467.0,0.01,977.55,null,null],["2018-07-09",4045.31,434117.0,0.01,997.1,null,null],["2018-07-10",2652.0,294732.0,0.01,1025.7,null,null],["2018-07-11",2497.08,276154.0,0.01,1038.8,null,null],["2018-07-12",2499.6,271161.0,0.01,1082.35,null,null],["2018-07-13",2429.71,261221.0,0.01,1099.8,null,null],["2018-07-16",2730.68,286838.0,0.01,1076.2,null,null],["2018-07-17",2740.37,286305.0,0.01,1092.35,null,null],["2018-07-18",2602.75,270992.0,0.01,1092.55,null,null],["2018-07-19",2416.22,253197.0,0.01,1104.85,null,null],["2018-07-20",2396.85,250724.0,0.01,1128.65,null,null],["2018-07-23",2492.95,258622.0,0.01,1120.3,null,null],["2018-07-24",2760.7,281522.0,0.01,1110.95,null,null],["2018-07-25",3035.89,305541.0,0.01,1115.15,null,null],["2018-07-26",3136.02,315444.0,0.01,1110.65,null,null],["2018-07-27",3251.74,326223.0,0.01,1129.85,null,null],["2018-07-30",2730.73,278156.0,0.01,1151.4,null,null],["2018-07-31",2540.95,259600.0,0.01,1186.0,null,null],["2018-08-01",2547.01,256242.0,0.01,1192.35,null,null],["2018-08-02",2596.6,259042.0,0.01,1168.35,null,null],["2018-08-03",2589.1,257054.0,0.01,1176.95,null,null],["2018-08-06",2355.38,236032.0,0.01,1192.6,null,null],["2018-08-07",2458.79,243299.0,0.01,1184.2,null,null],["2018-08-08",2130.1,215462.0,0.01,1217.7,null,null],["2018-08-09",2468.59,244418.0,0.01,1217.95,null,null],["2018-08-10",2488.57,244263.0,0.01,1204.2,null,null],["2018-08-13",2840.25,274849.0,0.01,1187.7,null,null],["2018-08-14",2742.92,266910.0,0.01,1210.6,null,null],["2018-08-16",2968.78,285367.0,0.01,1200.8,null,null],["2018-08-17",3015.16,289223.0,0.01,1203.75,null,null],["2018-08-20",2574.09,249944.0,0.01,1234.9,null,null],["2018-08-21",2592.67,252016.0,0.01,1247.2,null,null],["2018-08-23",2268.13,223155.0,0.01,1269.45,null,null],["2018-08-24",2263.66,221162.0,0.01,1277.5,null,null],["2018-08-27",2394.59,230798.0,0.01,1291.5,null,null],["2018-08-28",2528.97,241262.0,0.01,1319.0,null,null],["2018-08-29",3190.3,291868.0,0.01,1294.2,null,null],["2018-08-30",4600.05,401309.0,0.01,1274.45,null,null],["2018-08-31",6168.75,531317.0,0.01,1241.65,null,null],["2018-09-03",6771.42,579487.0,0.01,1229.15,null,null],["2018-09-04",6193.04,534857.0,0.01,1241.95,null,null],["2018-09-05",6221.43,545821.0,0.01,1227.0,null,null],["2018-09-06",4799.29,427768.0,0.01,1261.4,null,null],["2018-09-07",3911.58,356270.0,0.01,1278.6,null,null],["2018-09-10",4158.71,374274.0,0.01,1255.85,null,null],["2018-09-11",4237.07,380826.0,0.01,1237.7,null,null],["2018-09-12",4427.97,394792.0,0.01,1252.5,null,null],["2018-09-14",4620.94,411152.0,0.01,1253.15,null,null],["2018-09-17",5335.33,468069.0,0.01,1225.9,null,null],["2018-09-18",5512.83,485196.0,0.01,1217.15,null,null],["2018-09-19",5608.9,494232.0,0.01,1210.75,null,null],["2018-09-21",5042.47,446815.0,0.01,1217.5,null,null],["2018-09-24",4329.96,390676.0,0.01,1232.05,null,null],["2018-09-25",4345.47,392971.0,0.01,1230.6,null,null],["2018-09-26",3990.67,361227.0,0.01,1251.4,null,null],["2018-09-27",3932.05,355177.0,0.01,1253.75,null,null],["2018-09-28",3602.25,328017.0,0.01,1257.95,null,null],["2018-10-01",3801.76,345969.0,0.01,1231.7,null,null],["2018-10-03",4534.32,408414.0,0.01,1205.1,null,null],["2018-10-04",6647.35,594358.0,0.01,1122.25,null,null],["2018-10-05",6913.0,629244.0,0.01,1048.85,null,null],["2018-10-08",6193.26,568772.0,0.01,1109.4,null,null],["2018-10-09",6254.97,573676.0,0.01,1090.05,null,null],["2018-10-10",6099.35,560747.0,0.01,1102.1,null,null],["2018-10-11",6199.91,568281.0,0.01,1087.8,null,null],["2018-10-12",5568.34,513228.0,0.01,1126.55,null,null],["2018-10-15",5737.68,525715.0,0.01,1139.75,null,null],["2018-10-16",5468.26,501437.0,0.01,1163.8,null,null],["2018-10-17",5244.69,478250.0,0.01,1151.3,null,null],["2018-10-19",6138.38,564121.0,0.01,1101.3,null,null],["2018-10-22",6757.03,623804.0,0.01,1062.65,null,null],["2018-10-23",6549.4,608914.0,0.01,1054.7,null,null],["2018-10-24",7470.19,700931.0,0.01,1045.75,null,null],["2018-10-25",7285.73,686034.0,0.01,1030.8,null,null],["2018-10-26",6553.97,618004.0,0.01,1044.9,null,null],["2018-10-29",5761.52,542936.0,0.01,1087.8,null,null],["2018-10-30",6713.69,631073.0,0.01,1057.0,null,null],["2018-10-31",6973.9,656562.0,0.01,1061.25,null,null],["2018-11-01",7291.02,689420.0,0.01,1056.25,null,null],["2018-11-02",7659.27,723970.0,0.01,1074.9,null,null],["2018-11-05",7508.99,670377.0,0.01,1090.3,null,null],["2018-11-06",7047.29,626274.0,0.01,1104.1,null,null],["2018-11-07",6453.77,571009.0,0.01,1110.7,null,null],["2018-11-09",6597.15,581661.0,0.01,1093.45,null,null],["2018-11-12",6884.06,608302.0,0.01,1080.0,null,null],["2018-11-13",6319.73,564253.0,0.01,1099.45,null,null],["2018-11-14",6236.11,558421.0,0.01,1097.95,null,null],["2018-11-15",5874.55,519786.0,0.01,1096.85,null,null],["2018-11-16",4843.21,434322.0,0.01,1127.4,null,null],["2018-11-19",4474.88,403830.0,0.01,1150.0,null,null],["2018-11-20",4609.03,412393.0,0.01,1137.4,null,null],["2018-11-21",5398.43,483303.0,0.01,1112.9,null,null],["2018-11-22",6141.97,552587.0,0.01,1102.85,null,null],["2018-11-26",5861.44,530689.0,0.01,1109.75,null,null],["2018-11-27",4688.87,425155.0,0.01,1128.2,null,null],["2018-11-28",3836.13,350785.0,0.01,1152.65,null,null],["2018-11-29",3545.25,324900.0,0.01,1168.5,null,null],["2018-11-30",3707.18,338874.0,0.01,1167.55,null,null],["2018-12-03",3900.14,354383.0,0.01,1156.45,null,null],["2018-12-04",4305.52,389730.0,0.01,1152.3,null,null],["2018-12-05",4018.72,364227.0,0.01,1155.15,null,null],["2018-12-06",4417.65,401648.0,0.01,1123.65,null,null],["2018-12-07",4588.35,416838.0,0.01,1133.8,null,null],["2018-12-10",5042.25,465818.0,0.01,1090.25,null,null],["2018-12-11",5173.66,479254.0,0.01,1097.55,null,null],["2018-12-12",5462.29,504825.0,0.01,1110.5,null,null],["2018-12-13",6398.83,586791.0,0.01,1107.05,null,null],["2018-12-14",6701.04,613691.0,0.01,1112.2,null,null],["2018-12-17",5589.46,513035.0,0.01,1129.9,null,null],["2018-12-18",5289.64,485501.0,0.01,1136.4,null,null],["2018-12-19",5327.4,487064.0,0.01,1136.8,null,null],["2018-12-20",5517.12,504129.0,0.01,1128.45,null,null],["2018-12-21",6593.37,601242.0,0.01,1100.2,null,null],["2018-12-24",7161.67,663641.0,0.01,1089.15,null,null],["2018-12-26",7319.94,679866.0,0.01,1098.35,null,null],["2018-12-27",6365.25,583547.0,0.01,1120.2,null,null],["2018-12-28",6304.25,577278.0,0.01,1125.55,null,null],["2018-12-31",6987.84,636353.0,0.01,1121.25,null,null],["2019-01-01",7445.75,676706.0,0.01,1121.0,null,null],["2019-01-02",7760.67,705327.0,0.01,1106.4,null,null],["2019-01-03",8759.27,797207.0,0.01,1092.75,null,null],["2019-01-04",8788.9,801592.0,0.01,1098.65,null,null],["2019-01-07",8670.16,789963.0,0.01,1104.75,null,null],["2019-01-08",8858.03,808045.0,0.01,1104.65,null,null],["2019-01-09",8889.11,808816.0,0.01,1110.75,null,null],["2019-01-10",8985.63,816969.0,0.01,1107.5,null,null],["2019-01-11",9221.69,839960.0,0.01,1098.05,null,null],["2019-01-14",9292.29,846439.0,0.01,1096.8,null,null],["2019-01-15",7093.53,648291.0,0.01,1129.65,null,null],["2019-01-16",6855.49,625419.0,0.01,1135.9,null,null],["2019-01-17",7255.24,658215.0,0.01,1134.45,null,null],["2019-01-21",3791.41,349587.0,0.01,1237.7,null,null],["2019-01-22",3907.89,353040.0,0.01,1235.15,null,null],["2019-01-23",4028.32,361200.0,0.01,1226.3,null,null],["2019-01-24",3513.34,317422.0,0.01,1247.45,null,null],["2019-01-25",3639.46,325793.0,0.01,1246.0,null,null],["2019-01-28",3850.81,343270.0,0.01,1229.55,null,null],["2019-01-29",4009.23,358112.0,0.01,1210.65,null,null],["2019-01-30",4341.75,385703.0,0.01,1195.7,null,null],["2019-01-31",3980.65,355616.0,0.01,1227.15,null,null],["2019-02-01",3514.01,314701.0,0.01,1249.95,null,null],["2019-02-04",3103.54,278983.0,0.01,1290.9,null,null],["2019-02-05",3258.24,290513.0,0.01,1291.55,null,null],["2019-02-06",3154.72,280648.0,0.01,1310.25,null,null],["2019-02-07",4033.94,346596.0,0.01,1290.4,null,null],["2019-02-08",4289.39,365953.0,0.01,1277.7,null,null],["2019-02-11",4470.54,381834.0,0.01,1253.25,null,null],["2019-02-12",4529.81,386344.0,0.01,1256.4,null,null],["2019-02-13",4792.26,407273.0,0.01,1245.95,null,null],["2019-02-14",4983.54,424609.0,0.01,1224.2,null,null],["2019-02-15",4690.72,402275.0,0.01,1244.45,null,null],["2019-02-18",4927.29,422062.0,0.01,1220.1,null,null],["2019-02-19",5569.0,474802.0,0.01,1216.1,null,null],["2019-02-21",4570.91,392298.0,0.01,1246.9,null,null],["2019-02-22",5129.88,437280.0,0.01,1232.35,null,null],["2019-02-25",5520.01,468810.0,0.01,1232.3,null,null],["2019-02-26",5955.9,505004.0,0.01,1220.25,null,null],["2019-02-27",5668.45,482158.0,0.01,1223.5,null,null],["2019-02-28",5370.91,457855.0,0.01,1231.05,null,null],["2019-03-01",6407.33,541915.0,0.01,1226.05,null,null],["2019-03-05",6001.52,509035.0,0.01,1237.65,null,null],["2019-03-06",4638.53,395806.0,0.01,1264.8,null,null],["2019-03-07",4616.69,393875.0,0.01,1270.25,null,null],["2019-03-08",4683.02,400157.0,0.01,1267.1,null,null],["2019-03-11",3557.3,309329.0,0.01,1304.1,null,null],["2019-03-12",3089.53,270807.0,0.01,1331.35,null,null],["2019-03-13",2662.99,236209.0,0.01,1347.3,null,null],["2019-03-14",3052.75,263327.0,0.01,1341.55,null,null],["2019-03-15",3338.61,284392.0,0.01,1321.65,null,null],["2019-03-18",3080.73,264565.0,0.01,1350.05,null,null],["2019-03-19",2697.53,234569.0,0.01,1376.55,null,null],["2019-03-22",4678.67,378956.0,0.01,1341.75,null,null],["2019-03-25",5138.48,413401.0,0.01,1324.45,null,null],["2019-03-26",4281.94,347721.0,0.01,1367.25,null,null],["2019-03-27",5555.16,441177.0,0.01,1349.25,null,null],["2019-03-28",5256.79,418536.0,0.01,1360.0,null,null],["2019-03-29",5243.79,417869.0,0.01,1363.25,null,null],["2019-04-01",4637.43,371739.0,0.01,1391.85,null,null],["2019-04-02",5635.74,442611.0,0.01,1389.7,null,null],["2019-04-03",5879.53,458282.0,0.01,1375.2,null,null],["2019-04-04",7265.25,578843.0,0.01,1353.05,null,null],["2019-04-05",7615.93,584443.0,0.01,1353.9,null,null],["2019-04-08",9040.48,692312.0,0.01,1329.25,null,null],["2019-04-09",9556.57,750937.0,0.01,1334.45,null,null],["2019-04-10",9778.58,747608.0,0.01,1331.4,null,null],["2019-04-11",8823.47,676933.0,0.01,1346.8,null,null],["2019-04-12",9480.45,726294.0,0.01,1343.1,null,null],["2019-04-15",10024.91,765706.0,0.01,1340.15,null,null],["2019-04-16",11077.22,843664.0,0.01,1343.75,null,null],["2019-04-18",9484.08,723295.0,0.01,1385.95,null,null],["2019-04-22",10409.42,791976.0,0.01,1345.35,null,null],["2019-04-23",9441.23,741592.0,0.01,1363.85,null,null],["2019-04-24",7389.33,589806.0,0.01,1389.5,null,null],["2019-04-25",7228.15,577299.0,0.01,1372.4,null,null],["2019-04-26",6508.49,524861.0,0.01,1392.8,null,null],["2019-04-30",6241.95,485662.0,0.01,1392.8,null,null],["2019-05-02",5721.48,467476.0,0.01,1405.05,null,null],["2019-05-03",5476.41,447153.0,0.01,1408.85,null,null],["2019-05-06",6400.85,511412.0,0.01,1384.9,null,null],["2019-05-07",7999.51,631123.0,0.01,1343.5,null,null],["2019-05-08",10306.33,800737.0,0.01,1299.45,null,null],["2019-05-09",12152.54,946830.0,0.01,1256.45,null,null],["2019-05-10",12903.18,1009966.0,0.01,1251.15,null,null],["2019-05-13",13094.71,1028196.0,0.01,1232.05,null,null],["2019-05-14",12221.83,960793.0,0.01,1260.45,null,null],["2019-05-15",11750.68,919240.0,0.01,1256.9,null,null],["2019-05-16",11365.34,887955.0,0.01,1265.35,null,null],["2019-05-17",11422.93,892816.0,0.01,1267.4,null,null],["2019-05-20",10505.49,817522.0,0.01,1325.9,null,null],["2019-05-21",10329.36,799856.0,0.01,1339.8,null,null],["2019-05-22",12019.12,925319.0,0.01,1340.4,null,null],["2019-05-23",13088.6,1001602.0,0.01,1333.9,null,null],["2019-05-24",14052.43,1075103.0,0.01,1336.85,null,null],["2019-05-27",15575.68,1191110.0,0.01,1310.65,null,null],["2019-05-28",15375.84,1175946.0,0.01,1323.75,null,null],["2019-05-29",15580.33,1191792.0,0.01,1313.05,null,null],["2019-05-30",14616.56,1120418.0,0.01,1329.75,null,null],["2019-05-31",14754.78,1129681.0,0.01,1330.15,null,null],["2019-06-03",12024.92,929057.0,0.01,1360.2,null,null],["2019-06-06",13345.46,1021346.0,0.01,1327.35,null,null],["2019-06-07",14063.91,1076554.0,0.01,1314.9,null,null],["2019-06-10",14548.25,1115135.0,0.01,1319.15,null,null],["2019-06-11",13897.95,1065928.0,0.01,1329.15,null,null],["2019-06-12",13747.4,1053711.0,0.01,1332.15,null,null],["2019-06-13",13804.07,1058334.0,0.01,1327.25,null,null],["2019-06-14",14196.0,1088707.0,0.01,1317.55,null,null],["2019-06-17",15298.51,1175054.0,0.01,1282.3,null,null],["2019-06-18",15410.26,1185465.0,0.01,1281.0,null,null],["2019-06-19",15564.22,1198628.0,0.01,1277.35,null,null],["2019-06-20",14974.17,1153982.0,0.01,1296.75,null,null],["2019-06-21",15575.33,1201728.0,0.01,1279.5,null,null],["2019-06-24",16401.61,1268033.0,0.01,1262.4,null,null],["2019-06-25",15085.11,1166260.0,0.01,1295.85,null,null],["2019-06-26",15707.9,1213918.0,0.01,1294.15,null,null],["2019-06-27",17649.65,1365588.0,0.01,1274.15,null,null],["2019-06-28",19185.63,1489246.0,0.01,1253.1,null,null],["2019-07-01",18503.42,1436994.0,0.01,1268.85,null,null],["2019-07-02",17845.01,1385849.0,0.01,1278.5,null,null],["2019-07-03",17478.16,1356187.0,0.01,1282.55,null,null],["2019-07-04",17154.15,1330883.0,0.01,1284.0,null,null],["2019-07-05",18320.99,1422926.0,0.01,1263.35,null,null],["2019-07-08",18588.85,1444674.0,0.01,1252.05,null,null],["2019-07-09",16980.74,1319607.0,0.01,1280.1,null,null],["2019-07-10",16704.15,1297320.0,0.01,1278.85,null,null],["2019-07-11",16356.13,1270695.0,0.01,1281.55,null,null],["2019-07-12",15797.93,1227323.0,0.01,1280.5,null,null],["2019-07-15",16043.31,1246708.0,0.01,1276.1,null,null],["2019-07-16",15060.01,1169723.0,0.01,1293.0,null,null],["2019-07-17",15832.7,1229784.0,0.01,1281.85,null,null],["2019-07-18",16692.53,1298216.0,0.01,1261.85,null,null],["2019-07-19",17458.06,1359754.0,0.01,1249.0,null,null],["2019-07-22",16580.06,1291374.0,0.01,1280.5,null,null],["2019-07-23",16214.01,1262835.0,0.01,1273.55,null,null],["2019-07-24",16529.09,1288996.0,0.01,1259.1,null,null],["2019-07-25",17767.08,1388074.0,0.01,1231.5,null,null],["2019-07-26",18912.65,1485899.0,0.01,1213.8,null,null],["2019-07-29",18632.93,1466881.0,0.01,1210.95,null,null],["2019-07-30",18821.01,1487993.0,0.01,1180.9,null,null],["2019-07-31",19002.94,1505467.0,0.01,1166.25,null,null],["2019-08-01",18096.82,1432968.0,0.01,1180.25,null,null],["2019-08-02",17924.36,1422482.0,0.01,1184.35,null,null],["2019-08-05",18471.4,1476233.0,0.01,1143.35,null,null],["2019-08-06",19293.22,1552547.0,0.01,1128.3,null,null],["2019-08-07",20080.13,1626604.0,0.01,1109.4,null,null],["2019-08-08",18013.47,1449466.0,0.01,1152.35,null,null],["2019-08-09",17825.31,1433803.0,0.01,1162.1,null,null],["2019-08-13",15184.05,1209018.0,0.01,1274.75,null,null],["2019-08-14",14685.7,1166923.0,0.01,1288.25,null,null],["2019-08-16",14839.85,1175499.0,0.01,1278.0,null,null],["2019-08-19",13853.06,1095606.0,0.01,1292.6,null,null],["2019-08-20",14203.24,1121813.0,0.01,1275.95,null,null],["2019-08-21",14214.32,1121706.0,0.01,1270.95,null,null],["2019-08-22",14519.36,1146071.0,0.01,1246.75,null,null],["2019-08-23",13539.44,1067634.0,0.01,1275.85,null,null],["2019-08-26",14469.18,1141462.0,0.01,1266.8,null,null],["2019-08-27",14571.17,1150726.0,0.01,1274.85,null,null],["2019-08-28",15253.1,1204738.0,0.01,1263.3,null,null],["2019-08-29",16402.52,1299117.0,0.01,1241.75,null,null],["2019-08-30",16289.23,1293711.0,0.01,1248.55,null,null],["2019-09-03",17971.92,1430534.0,0.01,1206.4,null,null],["2019-09-04",18671.32,1491821.0,0.01,1201.15,null,null],["2019-09-05",19637.21,1573360.0,0.01,1198.6,null,null],["2019-09-06",18537.29,1483098.0,0.01,1222.5,null,null],["2019-09-09",18618.42,1487003.0,0.01,1222.2,null,null],["2019-09-11",17801.84,1417182.0,0.01,1234.4,null,null],["2019-09-12",19205.28,1532236.0,0.01,1210.35,null,null],["2019-09-13",18609.52,1485426.0,0.01,1225.6,null,null],["2019-09-16",19022.79,1522255.0,0.01,1210.75,null,null],["2019-09-17",19520.14,1562657.0,0.01,1197.45,null,null],["2019-09-18",19346.53,1551463.0,0.01,1205.7,null,null],["2019-09-19",20079.46,1612766.0,0.01,1179.05,null,null],["2019-09-20",16119.54,1286535.0,0.01,1254.35,null,null],["2019-09-23",17759.31,1420278.0,0.01,1239.2,null,null],["2019-09-24",15093.01,1200882.0,0.01,1278.7,null,null],["2019-09-25",14978.71,1189465.0,0.01,1279.55,null,null],["2019-09-26",13811.03,1096820.0,0.01,1296.8,null,null],["2019-09-27",13456.28,1063483.0,0.01,1309.05,null,null],["2019-09-30",11772.44,930354.0,0.01,1332.25,null,null],["2019-10-01",12476.81,984411.0,0.01,1304.9,null,null],["2019-10-04",12220.79,964587.0,0.01,1308.1,null,null],["2019-10-07",12345.37,974829.0,0.01,1310.1,null,null],["2019-10-09",11607.3,919762.0,0.01,1324.75,null,null],["2019-10-10",9480.22,751553.0,0.01,1362.75,null,null],["2019-10-14",9674.62,764577.0,0.01,1358.0,null,null],["2019-10-15",9399.34,743719.0,0.01,1364.15,null,null],["2019-10-16",9982.07,786391.0,0.01,1372.35,null,null],["2019-10-17",9464.92,744466.0,0.01,1396.5,null,null],["2019-10-18",11453.12,880336.0,0.01,1416.35,null,null],["2019-10-22",11234.03,857964.0,0.01,1414.15,null,null],["2019-10-23",12118.91,922743.0,0.01,1392.4,null,null],["2019-10-24",8408.63,648334.0,0.01,1436.45,null,null],["2019-10-25",7896.37,610009.0,0.01,1431.2,null,null],["2019-10-27",8300.73,637497.0,0.01,null,null,null],["2019-10-29",6787.51,525869.0,0.01,1467.05,null,null],["2019-10-30",6378.31,494276.0,0.01,1479.1,null,null],["2019-10-31",7934.68,600963.0,0.01,1464.35,null,null],["2019-11-01",8863.26,666881.0,0.01,1456.9,null,null],["2019-11-04",8763.52,660796.0,0.01,1457.65,null,null],["2019-11-05",9606.85,716384.0,0.01,1447.3,null,null],["2019-11-06",9998.18,742107.0,0.01,1434.9,null,null],["2019-11-07",8976.09,669415.0,0.01,1458.6,null,null],["2019-11-08",9282.22,689991.0,0.01,1445.5,null,null],["2019-11-11",9752.74,725112.0,0.01,1427.8,null,null],["2019-11-13",8132.69,610555.0,0.01,1472.3,null,null],["2019-11-14",8502.97,637292.0,0.01,1462.75,null,null],["2019-11-15",8387.96,626647.0,0.01,1470.85,null,null],["2019-11-18",9112.41,674710.0,0.01,1459.2,null,null],["2019-11-19",4395.94,341016.0,0.01,1509.75,null,null],["2019-11-20",5160.11,382341.0,0.01,1547.65,null,null],["2019-11-21",5563.44,408541.0,0.01,1537.6,null,null],["2019-11-22",5690.55,417907.0,0.01,1546.5,null,null],["2019-11-25",5204.5,386215.0,0.01,1561.55,null,null],["2019-11-26",5377.62,396850.0,0.01,1560.25,null,null],["2019-11-27",5559.26,406760.0,0.01,1569.85,null,null],["2019-11-28",4321.32,327177.0,0.01,1580.3,null,null],["2019-11-29",6706.0,482931.0,0.01,1551.15,null,null],["2019-12-02",5267.56,386891.0,0.01,1586.5,null,null],["2019-12-03",5452.17,400395.0,0.01,1578.9,null,null],["2019-12-04",8120.2,578979.0,0.01,1552.7,null,null],["2019-12-05",9132.04,646491.0,0.01,1550.85,null,null],["2019-12-06",8664.16,611860.0,0.01,1554.9,null,null],["2019-12-09",6851.34,495043.0,0.01,1572.6,null,null],["2019-12-10",7405.03,530647.0,0.01,1561.95,null,null],["2019-12-11",7010.1,504866.0,0.01,1562.4,null,null],["2019-12-12",6801.24,490453.0,0.01,1568.2,null,null],["2019-12-13",6048.23,441349.0,0.01,1582.9,null,null],["2019-12-16",7275.82,519266.0,0.01,1566.6,null,null],["2019-12-17",8556.51,603737.0,0.01,1562.7,null,null],["2019-12-18",7528.13,534970.0,0.01,1575.85,null,null],["2019-12-19",5955.3,429806.0,0.01,1609.95,null,null],["2019-12-20",7140.0,504696.0,0.01,1599.1,null,null],["2019-12-23",8828.93,613506.0,0.01,1571.4,null,null],["2019-12-24",11190.1,771632.0,0.01,1546.45,null,null],["2019-12-26",14092.25,966644.0,0.01,1515.4,null,null],["2019-12-27",12645.12,874636.0,0.01,1542.35,null,null],["2019-12-30",12478.01,864547.0,0.01,1544.2,null,null],["2019-12-31",16649.67,1143109.0,0.01,1514.05,null,null],["2020-01-01",16827.62,1159531.0,0.01,1509.6,null,null],["2020-01-02",15194.02,1047890.0,0.01,1535.3,null,null],["2020-01-03",14040.83,972739.0,0.01,1537.15,null,null],["2020-01-06",15376.88,1065368.0,0.01,1501.5,null,null],["2020-01-07",14395.56,1000425.0,0.01,1524.6,null,null],["2020-01-08",14973.95,1038177.0,0.01,1513.15,null,null],["2020-01-09",11892.21,830892.0,0.01,1548.0,null,null],["2020-01-10",11441.64,800404.0,0.01,1547.65,null,null],["2020-01-13",12546.25,868726.0,0.01,1543.7,null,null],["2020-01-14",15975.1,1095367.0,0.01,1529.4,null,null],["2020-01-15",18285.92,1250990.0,0.01,1523.85,null,null],["2020-01-16",18264.26,1248900.0,0.01,1537.9,null,null],["2020-01-17",14088.53,968850.0,0.01,1581.0,null,null],["2020-01-20",22850.58,1539097.0,0.01,1532.35,null,null],["2020-01-21",19085.11,1300073.0,0.01,1533.9,null,null],["2020-01-22",18601.3,1271686.0,0.01,1533.35,null,null],["2020-01-23",19970.82,1363041.0,0.01,1526.85,null,null],["2020-01-24",22268.14,1518149.0,0.01,1521.55,null,null],["2020-01-27",24152.03,1646673.0,0.01,1506.55,null,null],["2020-01-28",28859.63,1974398.0,0.01,1471.75,null,null],["2020-01-29",28999.33,1989143.0,0.01,1479.85,null,null],["2020-01-30",31029.37,2140954.0,0.01,1443.75,null,null],["2020-01-31",32823.86,2284236.0,0.01,1411.65,null,null],["2020-02-01",34571.94,2422763.0,0.01,null,null,null],["2020-02-03",33877.21,2384292.0,0.01,1385.5,null,null],["2020-02-04",31899.36,2242798.0,0.01,1426.4,null,null],["2020-02-05",30516.18,2145752.0,0.01,1448.5,null,null],["2020-02-06",29179.71,2048899.0,0.01,1457.8,null,null],["2020-02-07",30171.31,2120493.0,0.01,1433.65,null,null],["2020-02-10",30055.64,2112405.0,0.01,1435.6,null,null],["2020-02-11",28185.14,1979544.0,0.01,1452.75,null,null],["2020-02-12",26955.61,1891910.0,0.01,1470.3,null,null],["2020-02-13",26634.93,1871620.0,0.01,1474.15,null,null],["2020-02-14",24895.34,1748218.0,0.01,1487.6,null,null],["2020-02-17",25368.83,1778955.0,0.01,1478.25,null,null],["2020-02-18",25456.75,1787536.0,0.01,1467.4,null,null],["2020-02-19",22880.78,1608349.0,0.01,1503.8,null,null],["2020-02-20",22959.82,1612522.0,0.01,1485.95,null,null],["2020-02-24",24382.34,1712072.0,0.01,1444.95,null,null],["2020-02-25",25852.24,1822363.0,0.01,1416.4,null,null],["2020-02-26",26558.15,1881464.0,0.01,1392.0,null,null],["2020-02-27",26329.38,1870830.0,0.01,1386.25,null,null],["2020-02-28",26232.65,1879194.0,0.01,1328.65,null,null],["2020-03-02",25085.66,1801279.0,0.01,1316.15,null,null],["2020-03-03",23962.4,1723967.0,0.01,1342.85,null,null],["2020-03-04",23890.17,1718294.0,0.01,1339.7,null,null],["2020-03-05",25534.84,1852847.0,0.01,1311.15,null,null],["2020-03-06",24938.83,1818743.0,0.01,1271.0,null,null],["2020-03-09",26753.58,2063848.0,0.01,1114.15,null,null],["2020-03-11",21787.93,1690296.0,0.01,1153.55,null,null],["2020-03-12",18911.37,1505962.0,0.01,1063.0,null,null],["2020-03-13",16176.78,1316237.0,0.01,1105.3,null,null],["2020-03-16",16519.01,1369641.0,0.01,1015.7,null,null],["2020-03-17",15942.2,1324045.0,0.01,1008.0,null,null],["2020-03-18",16098.89,1369531.0,0.01,968.5,null,null],["2020-03-20",12633.91,1100999.0,0.01,1017.95,null,null],["2020-03-23",12797.51,1152488.0,0.01,884.05,null,null],["2020-03-24",11798.75,1061107.0,0.01,943.4,null,null],["2020-03-25",9696.78,859937.0,0.01,1082.25,null,null],["2020-03-26",10067.99,905171.0,0.01,1066.2,null,null],["2020-03-27",9902.41,889459.0,0.01,1065.6,null,null],["2020-03-30",9893.47,891263.0,0.01,1030.45,null,null],["2020-03-31",8829.31,785630.0,0.01,1113.75,null,null],["2020-04-01",9031.98,807725.0,0.01,1080.45,null,null],["2020-04-03",9204.0,825976.0,0.01,1077.45,null,null],["2020-04-07",7614.58,677364.0,0.01,1206.1,null,null],["2020-04-08",7740.43,687303.0,0.01,1192.15,null,null],["2020-04-09",7074.29,621886.0,0.01,1219.95,null,null],["2020-04-13",7361.78,648480.0,0.01,1189.15,null,null],["2020-04-15",8340.89,738836.0,0.01,1149.85,null,null],["2020-04-16",8487.56,751638.0,0.01,1168.05,null,null],["2020-04-17",7255.62,639599.0,0.01,1224.0,null,null],["2020-04-20",7170.71,627615.0,0.01,1243.8,null,null],["2020-04-21",7353.1,641697.0,0.01,1237.35,null,null],["2020-04-22",8221.57,701189.0,0.01,1363.6,null,null],["2020-04-23",7871.57,674458.0,0.01,1370.9,null,null],["2020-04-24",8195.08,681526.0,0.01,1417.0,null,null],["2020-04-27",10395.35,852945.0,0.01,1429.75,null,null],["2020-04-28",11655.02,948397.0,0.01,1428.15,null,null],["2020-04-29",12819.09,1038450.0,0.01,1426.95,null,null],["2020-04-30",11027.56,885458.0,0.01,1466.0,null,null],["2020-05-04",12373.92,985936.0,0.01,1435.2,null,null],["2020-05-05",9865.56,795255.0,0.01,1460.65,null,null],["2020-05-06",9774.76,791371.0,0.01,1460.75,null,null],["2020-05-07",8267.82,668139.0,0.01,1506.95,null,null],["2020-05-08",8171.25,653459.0,0.01,1561.8,null,null],["2020-05-11",8512.73,671780.0,0.01,1576.8,null,null],["2020-05-12",9794.63,769918.0,0.01,1479.25,null,null],["2020-05-13",9528.64,743128.0,0.01,1496.45,null,null],["2020-05-14",10750.6,846062.0,0.01,1435.95,null,null],["2020-05-15",10483.73,832609.0,0.01,1459.4,null,null],["2020-05-18",11600.22,913409.0,0.01,1440.75,null,null],["2020-05-19",13000.38,1019667.0,0.01,1408.9,null,null],["2020-05-20",11669.97,926090.0,0.01,1433.7,null,null],["2020-05-22",13042.15,1032658.0,0.01,1431.55,null,null],["2020-05-26",12862.51,1019964.0,0.01,1424.05,null,null],["2020-05-27",12363.67,975658.0,0.01,1445.55,null,null],["2020-05-28",10212.1,810670.0,0.01,1472.25,null,null],["2020-05-29",10678.65,843504.0,0.01,1464.4,null,null],["2020-06-01",8043.11,644129.0,0.01,1520.35,null,null],["2020-06-02",7564.22,602119.0,0.01,1535.7,null,null],["2020-06-03",7298.69,578538.0,0.01,1541.65,null,null],["2020-06-04",6100.64,489734.0,0.01,1579.8,null,null],["2020-06-05",8520.27,650583.0,0.01,1581.7,null,null],["2020-06-08",11687.34,860259.0,0.01,1569.5,null,null],["2020-06-09",12321.94,911886.0,0.01,1537.15,null,null],["2020-06-10",10437.86,783559.0,0.01,1572.15,null,null],["2020-06-11",11319.56,851129.0,0.01,1537.7,null,null],["2020-06-12",9552.42,721030.0,0.01,1588.8,null,null],["2020-06-15",9036.14,676097.0,0.01,1614.55,null,null],["2020-06-16",9287.04,692653.0,0.01,1617.7,null,null],["2020-06-17",8558.01,637215.0,0.01,1615.35,null,null],["2020-06-18",5980.28,449393.0,0.01,1655.9,null,null],["2020-06-19",6530.49,476418.0,0.01,1759.4,null,null],["2020-06-22",10260.02,705136.0,0.01,1746.15,null,null],["2020-06-23",13396.61,898118.0,0.01,1720.9,null,null],["2020-06-24",12591.3,849174.0,0.01,1727.85,null,null],["2020-06-25",14162.64,948129.0,0.01,1717.9,null,null],["2020-06-26",12204.99,827186.0,0.01,1741.65,null,null],["2020-06-29",12787.08,865426.0,0.01,1723.15,null,null],["2020-06-30",13884.83,933511.0,0.01,1704.1,null,null],["2020-07-01",12195.99,824362.0,0.01,1737.6,null,null],["2020-07-02",10349.61,706908.0,0.01,1760.35,null,null],["2020-07-03",8862.38,613182.0,0.01,1787.9,null,null],["2020-07-06",7673.42,532932.0,0.01,1851.8,null,null],["2020-07-07",10288.9,684623.0,0.02,1823.45,null,null],["2020-07-08",12750.86,835174.0,0.02,1798.0,null,null],["2020-07-09",12063.24,794014.0,0.02,1824.25,null,null],["2020-07-10",10212.98,672446.0,0.02,1878.05,null,null],["2020-07-13",13443.65,854951.0,0.02,1935.0,null,null],["2020-07-14",20358.07,1241057.0,0.02,1917.0,null,null],["2020-07-15",31651.82,1903328.0,0.02,1844.0,null,null],["2020-07-16",30357.12,1832786.0,0.02,1843.4,null,null],["2020-07-17",24873.1,1506357.0,0.02,1911.7,null,null],["2020-07-20",24392.05,1473908.0,0.02,1919.9,null,null],["2020-07-21",17273.03,1056237.0,0.02,1971.55,null,null],["2020-07-22",14567.01,893254.0,0.02,2004.0,null,null],["2020-07-23",14158.63,856834.0,0.02,2057.8,null,null],["2020-07-24",16191.16,942724.0,0.02,2146.15,null,null],["2020-07-27",20933.68,1167375.0,0.02,2156.2,null,null],["2020-07-28",20504.04,1143125.0,0.02,2177.7,null,null],["2020-07-29",29954.91,1627344.0,0.02,2096.65,null,null],["2020-07-30",29349.05,1588308.0,0.02,2108.85,null,null],["2020-08-03",33364.96,1805827.0,0.02,2009.0,null,null],["2020-08-04",29519.84,1588474.0,0.02,2150.6,null,null],["2020-08-05",33490.08,1782194.0,0.02,2126.45,null,null],["2020-08-06",33172.53,1762820.0,0.02,2134.1,null,null],["2020-08-07",30996.36,1655006.0,0.02,2146.45,null,null],["2020-08-10",34553.28,1829471.0,0.02,2119.85,null,null],["2020-08-12",34810.15,1838283.0,0.02,2127.6,null,null],["2020-08-13",35768.07,1888624.0,0.02,2122.05,null,null],["2020-08-14",35595.97,1873437.0,0.02,2113.8,null,null],["2020-08-17",36707.51,1938384.0,0.02,2091.35,null,null],["2020-08-18",35536.7,1879250.0,0.02,2118.55,null,null],["2020-08-19",34115.29,1802127.0,0.02,2131.55,null,null],["2020-08-20",40071.07,2108498.0,0.02,2097.05,null,null],["2020-08-21",43765.7,2303984.0,0.02,2081.85,null,null],["2020-08-24",42406.55,2238733.0,0.02,2095.75,null,null],["2020-08-25",43925.32,2313973.0,0.02,2082.1,null,null],["2020-08-26",35801.79,1895831.0,0.02,2137.3,null,null],["2020-08-27",38444.7,2030405.0,0.02,2110.6,null,null],["2020-08-28",37626.91,1981489.0,0.02,2116.15,null,null],["2020-08-31",38411.54,2030270.0,0.02,2080.7,null,null],["2020-09-01",37629.83,1982083.0,0.02,2087.25,null,null],["2020-09-02",35318.98,1860325.0,0.02,2128.2,null,null],["2020-09-03",35570.58,1870310.0,0.02,2112.1,null,null],["2020-09-04",36351.23,1901404.0,0.02,2077.25,null,null],["2020-09-07",35659.63,1865753.0,0.02,2082.65,null,null],["2020-09-08",33403.13,1751325.0,0.02,2107.1,null,null],["2020-09-09",26820.83,1406403.0,0.02,2161.35,null,null],["2020-09-10",18180.98,948947.0,0.02,2314.0,null,null],["2020-09-11",18107.21,941139.0,0.02,2319.75,null,null],["2020-09-14",19436.73,997964.0,0.02,2302.55,null,null],["2020-09-15",19028.16,973201.0,0.02,2318.85,null,null],["2020-09-16",19137.7,975458.0,0.02,2324.55,null,null],["2020-09-17",20957.97,1055884.0,0.02,2298.75,null,null],["2020-09-18",21153.14,1060846.0,0.02,2305.7,null,null],["2020-09-21",22450.29,1113699.0,0.02,2255.85,null,null],["2020-09-22",23176.04,1150682.0,0.02,2211.15,null,null],["2020-09-23",24788.59,1232071.0,0.02,2230.8,null,null],["2020-09-24",24942.93,1242148.0,0.02,2181.2,null,null],["2020-09-25",25605.88,1276835.0,0.02,2201.7,null,null],["2020-09-28",25899.15,1295221.0,0.02,2216.25,null,null],["2020-09-29",24604.16,1221855.0,0.02,2245.05,null,null],["2020-09-30",25806.09,1279999.0,0.02,2234.35,null,null],["2020-10-01",27275.56,1350939.0,0.02,2225.25,null,null],["2020-10-05",29749.66,1469581.0,0.02,2212.2,null,null],["2020-10-06",31423.46,1548358.0,0.02,2210.35,null,null],["2020-10-07",27672.62,1366706.0,0.02,2257.5,null,null],["2020-10-08",29299.06,1444205.0,0.02,2239.25,null,null],["2020-10-09",29606.22,1459400.0,0.02,2233.45,null,null],["2020-10-12",28854.92,1421782.0,0.02,2237.05,null,null],["2020-10-13",26166.0,1293558.0,0.02,2280.7,null,null],["2020-10-14",24918.36,1233810.0,0.02,2287.5,null,null],["2020-10-15",27203.46,1343282.0,0.02,2206.5,null,null],["2020-10-16",30159.46,1490371.0,0.02,2175.8,null,null],["2020-10-19",31007.6,1533201.0,0.02,2176.2,null,null],["2020-10-20",33767.6,1671552.0,0.02,2155.9,null,null],["2020-10-21",35422.79,1782263.0,0.02,2124.6,null,null],["2020-10-22",35352.9,1786169.0,0.02,2106.95,null,null],["2020-10-23",36787.94,1853642.0,0.02,2113.05,null,null],["2020-10-26",42288.62,2151509.0,0.02,2029.1,null,null],["2020-10-27",45314.59,2311167.0,0.02,2034.5,null,null],["2020-10-28",47960.29,2453739.0,0.02,2011.45,null,null],["2020-10-30",48816.79,2508382.0,0.02,2054.5,null,null],["2020-11-02",60059.81,3169821.0,0.02,1877.45,null,null],["2020-11-03",64077.76,3431194.0,0.02,1850.4,null,null],["2020-11-04",61901.84,3315683.0,0.02,1913.2,null,null],["2020-11-05",58968.42,3146596.0,0.02,1955.0,null,null],["2020-11-06",53256.84,2828359.0,0.02,2029.15,null,null],["2020-11-09",52804.33,2796443.0,0.02,2050.7,null,null],["2020-11-10",49441.16,2608782.0,0.02,2084.55,null,null],["2020-11-11",56568.17,2996395.0,0.02,1997.2,null,null],["2020-11-12",59939.03,3178653.0,0.02,1980.0,null,null],["2020-11-13",60825.4,3230668.0,0.02,1996.4,null,null],["2020-11-14",61534.3,3268500.0,0.02,null,null,null],["2020-11-17",63230.47,3358788.0,0.02,1993.25,null,null],["2020-11-18",65385.27,3478478.0,0.02,1987.2,null,null],["2020-11-19",66585.31,3547274.0,0.02,1973.15,null,null],["2020-11-20",76603.98,4125911.0,0.02,1899.5,null,null],["2020-11-23",72857.51,3918504.0,0.02,1950.7,null,null],["2020-11-24",72239.35,3882888.0,0.02,1964.05,null,null],["2020-11-25",71340.19,3838610.0,0.02,1947.8,null,null],["2020-11-26",71697.3,3858315.0,0.02,1952.6,null,null],["2020-11-27",71149.62,3808858.0,0.02,1929.8,null,null],["2020-12-01",70428.06,3771788.0,0.02,1954.9,null,null],["2020-12-02",69686.75,3731279.0,0.02,1958.15,null,null],["2020-12-03",68353.89,3660293.0,0.02,1964.05,null,null],["2020-12-04",70310.56,3768645.0,0.02,1946.75,null,null],["2020-12-07",69131.87,3704125.0,0.02,1958.2,null,null],["2020-12-09",60820.4,3240595.0,0.02,2026.95,null,null],["2020-12-10",60309.56,3216904.0,0.02,2007.0,null,null],["2020-12-11",60232.15,3210382.0,0.02,2005.8,null,null],["2020-12-14",60986.03,3255419.0,0.02,1991.3,null,null],["2020-12-15",61767.29,3304804.0,0.02,1974.35,null,null],["2020-12-16",62131.14,3323568.0,0.02,1976.55,null,null],["2020-12-17",61534.35,3292435.0,0.02,1985.6,null,null],["2020-12-18",60679.95,3236770.0,0.02,1991.55,null,null],["2020-12-21",60541.2,3232472.0,0.02,1939.7,null,null],["2020-12-22",59622.41,3194571.0,0.02,1936.7,null,null],["2020-12-23",59623.4,3200431.0,0.02,1943.85,null,null],["2020-12-24",56427.97,3028491.0,0.02,1994.15,null,null],["2020-12-28",55578.75,2980340.0,0.02,2003.3,null,null],["2020-12-29",56657.67,3040014.0,0.02,1990.05,null,null],["2020-12-30",56480.2,3030714.0,0.02,1995.5,null,null],["2021-01-01",57908.67,3107043.0,0.02,1987.5,null,null],["2021-01-04",57958.23,3109737.0,0.02,1990.85,null,null],["2021-01-05",61656.96,3321407.0,0.02,1966.1,null,null],["2021-01-06",72370.68,3936539.0,0.02,1914.25,null,null],["2021-01-07",76364.53,4166838.0,0.02,1911.15,null,null],["2021-01-08",74201.53,4058441.0,0.02,1933.7,null,null],["2021-01-11",79122.07,4361664.0,0.02,1897.25,null,null],["2021-01-12",71713.95,3926066.0,0.02,1957.05,null,null],["2021-01-13",71355.99,3917880.0,0.02,1938.8,null,null],["2021-01-15",62780.83,3463171.0,0.02,1937.45,null,null],["2021-01-18",61144.7,3348127.0,0.02,1983.95,null,null],["2021-01-19",54895.74,2999040.0,0.02,2016.4,null,null],["2021-01-20",49657.18,2698129.0,0.02,2054.7,null,null],["2021-01-21",42433.08,2306563.0,0.02,2099.4,null,null],["2021-01-22",45374.32,2460341.0,0.02,2049.6,null,null],["2021-01-25",53921.7,2933616.0,0.02,1941.0,null,null],["2021-01-27",57238.82,3142782.0,0.02,1895.0,null,null],["2021-01-28",58369.99,3218797.0,0.02,1876.55,null,null],["2021-01-29",58883.29,3262908.0,0.02,1841.95,null,null],["2021-02-01",57122.1,3166830.0,0.02,1895.3,null,null],["2021-02-02",61113.69,3437444.0,0.02,1925.8,null,null],["2021-02-03",60175.45,3381875.0,0.02,1930.65,null,null],["2021-02-04",61016.11,3430408.0,0.02,1924.3,null,null],["2021-02-05",60325.35,3393100.0,0.02,1923.75,null,null],["2021-02-08",54923.29,3034689.0,0.02,1951.45,null,null],["2021-02-10",52234.8,2884373.0,0.02,1974.3,null,null],["2021-02-11",42501.3,2327925.0,0.02,2055.7,null,null],["2021-02-12",42032.16,2297261.0,0.02,2041.6,null,null],["2021-02-15",41918.19,2284977.0,0.02,2032.6,null,null],["2021-02-16",40431.82,2201829.0,0.02,2059.5,null,null],["2021-02-17",38065.23,2067422.0,0.02,2083.25,null,null],["2021-02-18",38262.28,2081329.0,0.02,2067.7,null,null],["2021-02-19",35340.37,1924398.0,0.02,2080.3,null,null],["2021-02-22",37014.33,2022674.0,0.02,2008.1,null,null],["2021-02-23",36338.22,1989296.0,0.02,2023.45,null,null],["2021-02-25",30801.79,1677201.0,0.02,2144.35,null,null],["2021-03-01",31201.86,1690768.0,0.02,2101.7,null,null],["2021-03-02",31034.86,1680134.0,0.02,2106.0,null,null],["2021-03-03",26899.72,1458153.0,0.02,2202.1,null,null],["2021-03-05",27588.32,1482433.0,0.02,2178.7,null,null],["2021-03-08",26674.84,1426325.0,0.02,2191.1,null,null],["2021-03-10",27209.32,1452731.0,0.02,2181.95,null,null],["2021-03-12",30254.83,1615440.0,0.02,2137.6,null,null],["2021-03-15",30571.33,1634209.0,0.02,2108.9,null,null],["2021-03-16",30722.65,1649655.0,0.02,2100.6,null,null],["2021-03-17",31939.61,1717704.0,0.02,2055.35,null,null],["2021-03-18",33246.55,1791006.0,0.02,2009.1,null,null],["2021-03-19",30719.1,1659130.0,0.02,2082.0,null,null],["2021-03-22",31422.61,1710249.0,0.02,2062.4,null,null],["2021-03-23",31113.76,1682244.0,0.02,2087.5,null,null],["2021-03-24",31239.78,1696013.0,0.02,2047.3,null,null],["2021-03-25",33149.1,1804002.0,0.02,1991.45,null,null],["2021-03-26",33357.3,1814299.0,0.02,1994.65,null,null],["2021-03-30",31560.72,1723752.0,0.02,2029.3,null,null],["2021-03-31",32952.25,1805813.0,0.02,2003.1,null,null],["2021-04-01",33218.33,1823930.0,0.02,2021.85,null,null],["2021-04-05",33904.87,1871935.0,0.02,1992.6,null,null],["2021-04-06",35363.57,1949389.0,0.02,1984.3,null,null],["2021-04-07",34889.13,1925272.0,0.02,2002.85,null,null],["2021-04-08",35981.68,1986769.0,0.02,2005.35,null,null],["2021-04-09",38245.64,2114097.0,0.02,1982.05,null,null],["2021-04-12",38729.33,2161491.0,0.02,1911.15,null,null],["2021-04-13",38847.92,2171175.0,0.02,1931.8,null,null],["2021-04-15",38109.53,2128842.0,0.02,1944.3,null,null],["2021-04-16",40390.69,2252225.0,0.02,1932.1,null,null],["2021-04-19",40495.22,2262565.0,0.02,1901.7,null,null],["2021-04-20",40753.6,2283809.0,0.02,1901.15,null,null],["2021-04-23",39235.19,2200723.0,0.02,1904.35,null,null],["2021-04-27",36298.67,2025803.0,0.02,1988.65,null,null],["2021-04-28",35461.77,1976893.0,0.02,1997.3,null,null],["2021-04-29",35736.08,1989751.0,0.02,2024.05,null,null],["2021-04-30",38394.3,2123458.0,0.02,1994.5,null,null],["2021-05-03",40915.61,2263561.0,0.02,1959.05,null,null],["2021-05-04",44728.46,2482929.0,0.02,1916.6,null,null],["2021-05-05",45262.84,2518131.0,0.02,1920.1,null,null],["2021-05-06",43871.39,2443051.0,0.02,1931.0,null,null],["2021-05-07",43887.56,2444288.0,0.02,1931.75,null,null],["2021-05-10",45431.03,2528720.0,0.02,1926.2,null,null],["2021-05-11",45316.27,2521738.0,0.02,1933.15,null,null],["2021-05-12",48358.92,2686152.0,0.02,1913.15,null,null],["2021-05-14",46964.03,2608119.0,0.02,1937.3,null,null],["2021-05-17",44818.79,2488345.0,0.02,1960.35,null,null],["2021-05-18",42276.21,2339578.0,0.02,1987.95,null,null],["2021-05-19",41673.34,2309315.0,0.02,1997.05,null,null],["2021-05-20",41385.27,2291316.0,0.02,1985.4,null,null],["2021-05-21",38262.04,2123244.0,0.02,2002.55,null,null],["2021-05-24",39595.74,2196667.0,0.02,1985.65,null,null],["2021-05-25",42594.91,2357267.0,0.02,1963.15,null,null],["2021-05-26",43209.73,2387064.0,0.02,1970.05,null,null],["2021-05-27",42810.55,2362009.0,0.02,1976.1,null,null],["2021-05-31",27883.1,1522749.0,0.02,2160.3,null,null],["2021-06-01",28077.59,1534508.0,0.02,2168.9,null,null],["2021-06-02",27522.67,1500908.0,0.02,2201.25,null,null],["2021-06-03",31871.0,1714025.0,0.02,2209.65,null,null],["2021-06-04",33538.11,1799846.0,0.02,2190.5,null,null],["2021-06-07",30870.0,1660114.0,0.02,2227.4,null,null],["2021-06-08",31217.22,1673202.0,0.02,2214.6,null,null],["2021-06-09",34574.66,1841785.0,0.02,2175.0,null,null],["2021-06-10",35297.25,1882526.0,0.02,2183.0,null,null],["2021-06-11",32620.19,1737423.0,0.02,2213.15,null,null],["2021-06-14",30625.81,1627580.0,0.02,2244.9,null,null],["2021-06-15",32364.76,1701630.0,0.02,2250.0,null,null],["2021-06-16",35295.89,1845885.0,0.02,2211.6,null,null],["2021-06-17",36139.53,1884054.0,0.02,2215.65,null,null],["2021-06-21",36630.44,1904368.0,0.02,2237.25,null,null],["2021-06-22",39629.72,2045226.0,0.02,2225.75,null,null],["2021-06-23",45139.68,2316915.0,0.02,2205.35,null,null],["2021-06-24",66130.42,3386440.0,0.02,2153.5,null,null],["2021-06-25",73676.48,3807048.0,0.02,2104.45,null,null],["2021-06-28",74094.26,3846281.0,0.02,2086.0,null,null],["2021-06-29",73939.05,3852473.0,0.02,2087.8,null,null],["2021-06-30",71205.06,3709539.0,0.02,2110.65,null,null],["2021-07-01",71260.07,3714044.0,0.02,2097.95,null,null],["2021-07-05",64183.0,3352774.0,0.02,2150.2,null,null],["2021-07-06",64597.1,3378166.0,0.02,2124.8,null,null],["2021-07-07",66028.46,3451765.0,0.02,2110.05,null,null],["2021-07-09",69516.19,3647724.0,0.02,2071.2,null,null],["2021-07-12",70219.73,3684880.0,0.02,2084.1,null,null],["2021-07-13",69774.35,3659904.0,0.02,2099.7,null,null],["2021-07-14",70788.5,3716333.0,0.02,2086.0,null,null],["2021-07-15",71468.57,3755136.0,0.02,2082.35,null,null],["2021-07-16",69238.41,3632987.0,0.02,2112.4,null,null],["2021-07-19",69527.0,3648222.0,0.02,2098.95,null,null],["2021-07-22",66672.21,3496649.0,0.02,2120.7,null,null],["2021-07-23",67336.77,3528769.0,0.02,2105.7,null,null],["2021-07-26",70895.46,3712807.0,0.02,2076.85,null,null],["2021-07-27",73030.93,3821176.0,0.02,2055.0,null,null],["2021-07-28",74408.33,3899487.0,0.02,2037.35,null,null],["2021-07-29",74099.54,3884590.0,0.02,2053.25,null,null],["2021-07-30",74602.92,3912536.0,0.02,2035.3,null,null],["2021-08-02",73270.4,3841611.0,0.02,2072.5,null,null],["2021-08-03",72283.69,3789378.0,0.02,2087.75,null,null],["2021-08-04",70692.92,3703902.0,0.02,2103.75,null,null],["2021-08-06",68558.05,3583861.0,0.02,2089.05,null,null],["2021-08-09",69232.12,3618388.0,0.02,2077.15,null,null],["2021-08-10",68784.11,3595409.0,0.02,2088.05,null,null],["2021-08-11",66185.32,3462050.0,0.02,2117.3,null,null],["2021-08-12",65834.32,3447200.0,0.02,2110.5,null,null],["2021-08-13",58527.3,3074860.0,0.02,2145.65,null,null],["2021-08-16",53421.14,2800558.0,0.02,2173.5,null,null],["2021-08-17",54447.87,2846275.0,0.02,2164.25,null,null],["2021-08-18",54244.49,2832457.0,0.02,2172.65,null,null],["2021-08-20",53413.45,2781891.0,0.02,2148.25,null,null],["2021-08-23",52138.49,2715696.0,0.02,2162.35,null,null],["2021-08-24",49619.98,2587820.0,0.02,2183.7,null,null],["2021-08-25",45373.33,2368693.0,0.02,2202.6,null,null],["2021-08-26",41439.77,2167351.0,0.02,2230.45,null,null],["2021-08-27",40419.06,2107869.0,0.02,2227.4,null,null],["2021-08-30",35156.53,1837471.0,0.02,2270.25,null,null],["2021-08-31",35572.71,1849133.0,0.02,2258.15,null,null],["2021-09-01",34461.81,1778515.0,0.02,2267.1,null,null],["2021-09-02",31207.97,1614258.0,0.02,2294.4,null,null],["2021-09-03",25172.05,1310748.0,0.02,2388.5,null,null],["2021-09-06",29596.52,1506329.0,0.02,2425.6,null,null],["2021-09-07",29763.24,1504830.0,0.02,2440.9,null,null],["2021-09-08",31160.24,1561674.0,0.02,2431.35,null,null],["2021-09-09",31121.1,1556390.0,0.02,2425.6,null,null],["2021-09-13",32884.34,1636919.0,0.02,2371.55,null,null],["2021-09-14",33550.71,1663983.0,0.02,2368.45,null,null],["2021-09-15",33799.49,1671409.0,0.02,2378.3,null,null],["2021-09-16",31815.77,1568555.0,0.02,2428.2,null,null],["2021-09-17",32368.56,1593448.0,0.02,2390.55,null,null],["2021-09-20",31387.37,1547539.0,0.02,2394.35,null,null],["2021-09-21",31158.01,1532805.0,0.02,2404.7,null,null],["2021-09-22",29202.25,1440819.0,0.02,2430.5,null,null],["2021-09-23",25098.81,1250051.0,0.02,2489.9,null,null],["2021-09-24",25049.68,1237088.0,0.02,2482.7,null,null],["2021-09-27",23768.05,1172598.0,0.02,2524.45,null,null],["2021-09-28",22964.02,1135131.0,0.02,2548.05,null,null],["2021-09-29",23882.26,1170552.0,0.02,2527.85,null,null],["2021-09-30",24862.82,1209720.0,0.02,2519.25,null,null],["2021-10-01",24608.61,1197740.0,0.02,2523.7,null,null],["2021-10-04",23168.75,1135394.0,0.02,2556.15,null,null],["2021-10-05",20896.84,1034253.0,0.02,2609.2,null,null],["2021-10-06",23649.38,1145387.0,0.02,2559.85,null,null],["2021-10-07",24000.08,1159730.0,0.02,2572.4,null,null],["2021-10-08",20422.85,998730.0,0.02,2671.25,null,null],["2021-10-11",25677.08,1212075.0,0.02,2652.65,null,null],["2021-10-12",25433.06,1188107.0,0.02,2667.8,null,null],["2021-10-13",24427.58,1144644.0,0.02,2694.95,null,null],["2021-10-14",24808.2,1161401.0,0.02,2700.4,null,null],["2021-10-18",25024.06,1164683.0,0.02,2707.6,null,null],["2021-10-19",25061.88,1163985.0,0.02,2731.85,null,null],["2021-10-20",25780.8,1184695.0,0.02,2700.4,null,null],["2021-10-21",28501.44,1301483.0,0.02,2622.5,null,null],["2021-10-22",28810.5,1304691.0,0.02,2627.4,null,null],["2021-10-26",28353.28,1281352.0,0.02,2661.05,null,null],["2021-10-27",29217.72,1322308.0,0.02,2627.4,null,null],["2021-10-28",29736.47,1340665.0,0.02,2598.6,null,null],["2021-10-29",31317.53,1412370.0,0.02,2536.25,null,null],["2021-11-01",32283.05,1452452.0,0.02,2537.8,null,null],["2021-11-02",35005.86,1568238.0,0.02,2500.8,null,null],["2021-11-03",37141.12,1669585.0,0.02,2483.6,null,null],["2021-11-04",37826.81,1699825.0,0.02,2498.85,null,null],["2021-11-06",44485.78,2003874.0,0.02,null,null,null],["2021-11-08",38818.92,1745818.0,0.02,2501.95,null,null],["2021-11-09",44550.07,2003156.0,0.02,2521.7,null,null],["2021-11-10",36768.63,1652774.0,0.02,2549.9,null,null],["2021-11-11",36160.1,1624064.0,0.02,2554.55,null,null],["2021-11-12",33692.69,1515440.0,0.02,2593.1,null,null],["2021-11-15",33983.21,1521614.0,0.02,2577.8,null,null],["2021-11-16",38069.65,1703774.0,0.02,2517.9,null,null],["2021-11-17",41649.77,1862598.0,0.02,2464.0,null,null],["2021-11-18",42038.01,1880940.0,0.02,2473.3,null,null],["2021-11-23",42803.43,1921030.0,0.02,2385.85,null,null],["2021-11-24",46342.9,2102508.0,0.02,2351.4,null,null],["2021-11-25",43711.1,1962566.0,0.02,2492.95,null,null],["2021-11-26",45098.22,2027214.0,0.02,2412.6,null,null],["2021-11-29",43212.06,1942914.0,0.02,2441.5,null,null],["2021-11-30",46456.32,2081213.0,0.02,2405.4,null,null],["2021-12-01",56712.39,2487942.0,0.02,2467.0,null,null],["2021-12-02",41063.32,1843490.0,0.02,2482.85,null,null],["2021-12-03",44485.78,2003874.0,0.02,2408.25,null,null],["2021-12-06",48007.31,2161146.0,0.02,2362.6,null,null],["2021-12-07",47791.1,2153368.0,0.02,2381.85,null,null],["2021-12-08",47236.38,2128834.0,0.02,2418.1,null,null],["2021-12-10",44195.12,1988798.0,0.02,2458.95,null,null],["2021-12-13",49047.51,2218627.0,0.02,2409.65,null,null],["2021-12-15",53736.53,2441521.0,0.02,2373.2,null,null],["2021-12-16",52593.96,2389333.0,0.02,2403.9,null,null],["2021-12-17",56249.91,2573764.0,0.02,2340.45,null,null],["2021-12-20",57129.86,2656940.0,0.02,2277.35,null,null],["2021-12-21",56058.4,2612015.0,0.02,2311.25,null,null],["2021-12-22",55653.78,2595726.0,0.02,2366.1,null,null],["2021-12-23",55510.63,2589117.0,0.02,2365.25,null,null],["2021-12-24",54952.23,2563407.0,0.02,2372.8,null,null],["2021-12-27",55104.51,2568437.0,0.02,2370.25,null,null],["2021-12-28",54399.57,2534843.0,0.02,2398.4,null,null],["2021-12-29",54474.73,2543656.0,0.02,2402.5,null,null],["2021-12-30",55422.72,2595707.0,0.02,2359.1,null,null],["2021-12-31",55599.58,2590996.0,0.02,2368.15,null,null],["2022-01-03",54520.07,2531796.0,0.02,2403.85,null,null],["2022-01-04",48264.14,2245212.0,0.02,2458.1,null,null],["2022-01-05",47463.8,2208004.0,0.02,2469.6,null,null],["2022-01-06",51395.18,2382020.0,0.02,2416.5,null,null],["2022-01-07",50788.61,2354085.0,0.02,2436.0,null,null],["2022-01-10",51536.78,2384375.0,0.02,2438.0,null,null],["2022-01-11",51256.01,2362448.0,0.02,2455.55,null,null],["2022-01-12",43519.65,1999811.0,0.02,2521.1,null,null],["2022-01-13",42857.39,1963030.0,0.02,2535.3,null,null],["2022-01-14",43128.65,1969784.0,0.02,2539.0,null,null],["2022-01-17",42408.45,1933807.0,0.02,2552.25,null,null],["2022-01-18",42191.82,1923063.0,0.02,2521.8,null,null],["2022-01-19",42845.44,1949458.0,0.02,2521.6,null,null],["2022-01-20",46560.67,2112105.0,0.02,2477.45,null,null],["2022-01-21",48009.41,2173717.0,0.02,2477.85,null,null],["2022-01-24",52552.01,2390551.0,0.02,2377.9,null,null],["2022-01-25",55236.24,2525373.0,0.02,2373.25,null,null],["2022-01-27",56103.5,2574971.0,0.02,2338.1,null,null],["2022-01-28",58336.37,2680197.0,0.02,2335.85,null,null],["2022-01-31",57250.99,2623826.0,0.02,2386.6,null,null],["2022-02-01",56516.04,2595991.0,0.02,2378.7,null,null],["2022-02-02",59857.27,2737535.0,0.02,2383.55,null,null],["2022-02-03",62592.76,2875819.0,0.02,2352.75,null,null],["2022-02-04",68238.89,3139575.0,0.02,2331.3,null,null],["2022-02-07",67026.79,3094487.0,0.02,2317.1,null,null],["2022-02-08",65321.66,3024837.0,0.02,2356.05,null,null],["2022-02-09",65231.23,3008167.0,0.02,2383.5,null,null],["2022-02-10",65013.67,2997438.0,0.02,2381.05,null,null],["2022-02-11",63887.45,2944444.0,0.02,2376.4,null,null],["2022-02-14",63329.76,2914153.0,0.02,2338.55,null,null],["2022-02-15",56956.76,2623331.0,0.02,2417.95,null,null],["2022-02-16",54949.97,2536101.0,0.02,2412.95,null,null],["2022-02-18",52546.86,2413944.0,0.02,2424.4,null,null],["2022-02-21",52777.11,2417281.0,0.02,2399.9,null,null],["2022-02-22",51412.36,2357908.0,0.02,2389.0,null,null],["2022-02-23",52048.82,2385852.0,0.02,2374.05,null,null],["2022-02-24",53308.56,2456225.0,0.02,2255.75,null,null],["2022-02-25",44795.85,2104741.0,0.02,2283.95,null,null],["2022-02-28",50815.36,2349545.0,0.02,2359.55,null,null],["2022-03-02",49544.34,2287943.0,0.02,2398.55,null,null],["2022-03-03",50396.98,2323302.0,0.02,2378.3,null,null],["2022-03-04",50985.56,2351684.0,0.02,2325.55,null,null],["2022-03-07",52360.11,2427029.0,0.02,2239.55,null,null],["2022-03-08",53480.03,2490712.0,0.02,2235.5,null,null],["2022-03-09",52071.21,2414952.0,0.02,2354.1,null,null],["2022-03-10",50695.46,2352332.0,0.02,2392.25,null,null],["2022-03-11",49958.04,2317905.0,0.02,2399.15,null,null],["2022-03-14",47227.81,2202045.0,0.02,2418.85,null,null],["2022-03-15",50446.15,2347688.0,0.02,2363.45,null,null],["2022-03-17",43121.71,1995007.0,0.02,2481.7,null,null],["2022-03-21",43174.21,1989234.0,0.02,2467.4,null,null],["2022-03-22",39317.79,1814505.0,0.02,2531.15,null,null],["2022-03-23",35830.97,1647869.0,0.02,2539.2,null,null],["2022-03-24",33083.63,1525763.0,0.02,2578.65,null,null],["2022-03-25",25385.0,1181344.0,0.02,2595.85,null,null],["2022-03-29",28849.23,1328117.0,0.02,2622.55,null,null],["2022-03-30",26655.73,1226886.0,0.02,2672.95,null,null],["2022-04-01",27993.95,1270612.0,0.02,2655.85,null,null],["2022-04-04",28158.28,1275498.0,0.02,2663.7,null,null],["2022-04-05",31632.03,1413223.0,0.02,2626.05,null,null],["2022-04-06",31647.57,1414005.0,0.02,2619.05,null,null],["2022-04-07",35025.03,1556414.0,0.02,2572.85,null,null],["2022-04-08",34971.75,1549555.0,0.02,2615.65,null,null],["2022-04-11",34774.96,1536050.0,0.02,2610.2,null,null],["2022-04-12",36256.63,1601931.0,0.02,2561.05,null,null],["2022-04-18",39257.03,1721587.0,0.02,2543.85,null,null],["2022-04-19",28180.21,1252570.0,0.02,2640.8,null,null],["2022-04-20",22531.66,1009421.0,0.02,2718.45,null,null],["2022-04-21",22651.41,1000446.0,0.02,2782.1,null,null],["2022-04-22",23659.17,1035405.0,0.02,2758.8,null,null],["2022-04-25",24738.98,1082204.0,0.02,2695.0,null,null],["2022-04-26",25190.5,1091270.0,0.02,2775.65,null,null],["2022-04-27",26345.26,1126696.0,0.02,2778.35,null,null],["2022-04-29",24645.02,1059756.0,0.02,2790.25,null,null],["2022-05-02",25501.4,1095336.0,0.02,2780.45,null,null],["2022-05-04",27979.6,1198566.0,0.02,2693.65,null,null],["2022-05-05",31148.73,1330579.0,0.02,2640.9,null,null],["2022-05-09",34212.71,1475764.0,0.02,2518.3,null,null],["2022-05-10",35859.09,1549944.0,0.02,2474.65,null,null],["2022-05-11",36402.03,1579351.0,0.02,2449.3,null,null],["2022-05-12",28638.44,1272768.0,0.02,2399.4,null,null],["2022-05-13",35016.35,1537272.0,0.02,2426.6,null,null],["2022-05-16",35712.43,1571011.0,0.02,2427.2,null,null],["2022-05-17",33835.9,1478483.0,0.02,2529.15,null,null],["2022-05-18",33342.72,1458401.0,0.02,2538.35,null,null],["2022-05-19",34419.54,1502454.0,0.02,2479.85,null,null],["2022-05-20",31173.23,1355026.0,0.02,2624.45,null,null],["2022-05-23",32935.09,1428511.0,0.02,2606.9,null,null],["2022-05-24",32023.83,1385301.0,0.02,2615.85,null,null],["2022-05-25",30754.24,1331493.0,0.02,2612.0,null,null],["2022-05-26",31736.43,1371982.0,0.02,2587.1,null,null],["2022-05-27",34011.62,1460707.0,0.02,2575.1,null,null],["2022-05-30",29503.81,1273602.0,0.02,2664.8,null,null],["2022-05-31",30669.16,1321139.0,0.02,2632.65,null,null],["2022-06-01",31158.71,1340635.0,0.02,2633.5,null,null],["2022-06-02",25463.64,1098402.0,0.02,2724.3,null,null],["2022-06-03",22622.81,973072.0,0.02,2779.5,null,null],["2022-06-06",25964.32,1098601.0,0.02,2767.55,null,null],["2022-06-07",26311.28,1111840.0,0.02,2772.75,null,null],["2022-06-08",29480.35,1233781.0,0.02,2724.05,null,null],["2022-06-09",27799.64,1167823.0,0.02,2798.75,null,null],["2022-06-10",31883.7,1325106.0,0.02,2714.25,null,null],["2022-06-13",31784.98,1322535.0,0.02,2662.9,null,null],["2022-06-14",32980.31,1375311.0,0.02,2628.1,null,null],["2022-06-15",34821.02,1452436.0,0.02,2596.3,null,null],["2022-06-16",36346.98,1518605.0,0.02,2560.0,null,null],["2022-06-17",36010.19,1502666.0,0.02,2590.0,null,null],["2022-06-20",36047.9,1509925.0,0.02,2543.05,null,null],["2022-06-21",27110.7,1151426.0,0.02,2584.1,null,null],["2022-06-22",39046.22,1642613.0,0.02,2505.6,null,null],["2022-06-23",41420.87,1753387.0,0.02,2464.95,null,null],["2022-06-24",40954.5,1733492.0,0.02,2500.05,null,null],["2022-06-27",42311.15,1791090.0,0.02,2492.65,null,null],["2022-06-28",41590.02,1757326.0,0.02,2527.7,null,null],["2022-06-29",38983.25,1643062.0,0.02,2580.15,null,null],["2022-06-30",38512.86,1622030.0,0.02,2595.65,null,null],["2022-07-01",55576.99,2405763.0,0.02,2408.7,null,null],["2022-07-04",57504.99,2495491.0,0.02,2413.7,null,null],["2022-07-05",54027.45,2340530.0,0.02,2433.25,null,null],["2022-07-06",57894.72,2520006.0,0.02,2411.85,null,null],["2022-07-07",65059.41,2852524.0,0.02,2388.1,null,null],["2022-07-08",52313.37,2336752.0,0.02,2391.4,null,null],["2022-07-11",56330.3,2505735.0,0.02,2423.9,null,null],["2022-07-12",62398.04,2724374.0,0.02,2420.45,null,null],["2022-07-13",67385.59,2952569.0,0.02,2377.55,null,null],["2022-07-14",66904.35,2927258.0,0.02,2397.15,null,null],["2022-07-15",66033.67,2890405.0,0.02,2401.8,null,null],["2022-07-18",66205.59,2898499.0,0.02,2422.25,null,null],["2022-07-19",63969.82,2798436.0,0.02,2437.1,null,null],["2022-07-20",56457.12,2468133.0,0.02,2503.0,null,null],["2022-07-21",58672.82,2566560.0,0.02,2486.3,null,null],["2022-07-22",62599.67,2734927.0,0.02,2503.1,null,null],["2022-07-25",76068.56,3358643.0,0.02,2420.4,null,null],["2022-07-26",75476.04,3324870.0,0.02,2421.5,null,null],["2022-07-27",76109.56,3361662.0,0.02,2419.2,null,null],["2022-07-28",70740.09,3108791.0,0.02,2457.1,null,null],["2022-07-29",63238.32,2770192.0,0.02,2509.45,null,null],["2022-08-01",53061.47,2316224.0,0.02,2574.85,null,null],["2022-08-02",52760.15,2286630.0,0.02,2584.65,null,null],["2022-08-03",50825.37,2190630.0,0.02,2606.35,null,null],["2022-08-04",51996.49,2248000.0,0.02,2571.9,null,null],["2022-08-05",61358.37,2633943.0,0.02,2534.0,null,null],["2022-08-08",56279.33,2421701.0,0.02,2567.15,null,null],["2022-08-10",56192.0,2417139.0,0.02,2582.5,null,null],["2022-08-11",54049.81,2329016.0,0.02,2591.1,null,null],["2022-08-12",49395.42,2123809.0,0.02,2633.0,null,null],["2022-08-16",48239.33,2067006.0,0.02,2651.3,null,null],["2022-08-17",47055.1,2015548.0,0.02,2665.15,null,null],["2022-08-18",49069.92,2095993.0,0.02,2661.3,null,null],["2022-08-19",50848.93,2166942.0,0.02,2613.85,null,null],["2022-08-22",51023.34,2150995.0,0.02,2606.6,null,null],["2022-08-23",47477.48,2028943.0,0.02,2646.8,null,null],["2022-08-24",51080.45,2173987.0,0.02,2639.75,null,null],["2022-08-25",51273.38,2186330.0,0.02,2632.05,null,null],["2022-08-26",53910.01,2295840.0,0.02,2618.0,null,null],["2022-08-29",59292.62,2527089.0,0.02,2597.65,null,null],["2022-08-30",54807.13,2332970.0,0.02,2637.95,null,null],["2022-09-01",69441.66,2965795.0,0.02,2560.4,null,null],["2022-09-02",76230.69,3257432.0,0.02,2530.5,null,null],["2022-09-05",76151.38,3243415.0,0.02,2569.8,null,null],["2022-09-06",70444.21,3005652.0,0.02,2596.85,null,null],["2022-09-07",71764.43,3061965.0,0.02,2581.75,null,null],["2022-09-08",72549.87,3099255.0,0.02,2585.4,null,null],["2022-09-09",74161.37,3171278.0,0.02,2569.3,null,null],["2022-09-12",73660.6,3139281.0,0.02,2598.05,null,null],["2022-09-13",67651.85,2885731.0,0.02,2619.75,null,null],["2022-09-14",69823.36,2979775.0,0.02,2588.35,null,null],["2022-09-15",73745.17,3141700.0,0.02,2562.7,null,null],["2022-09-16",80523.43,3457686.0,0.02,2499.2,null,null],["2022-09-19",80755.48,3475560.0,0.02,2502.45,null,null],["2022-09-20",78883.98,3424778.0,0.02,2502.85,null,null],["2022-09-21",78920.42,3407716.0,0.02,2509.75,null,null],["2022-09-22",81452.03,3529233.0,0.02,2486.1,null,null],["2022-09-23",83200.09,3607697.0,0.02,2439.5,null,null],["2022-09-26",84613.8,3693606.0,0.02,2377.35,null,null],["2022-09-27",85684.27,3746428.0,0.02,2396.25,null,null],["2022-09-28",92037.62,4075953.0,0.02,2332.45,null,null],["2022-09-29",94073.84,4192133.0,0.02,2325.3,null,null],["2022-09-30",90715.58,4028995.0,0.02,2377.75,null,null],["2022-10-03",92383.38,4115608.0,0.02,2369.5,null,null],["2022-10-04",90519.27,4016267.0,0.02,2413.2,null,null],["2022-10-06",90119.34,3997438.0,0.02,2422.1,null,null],["2022-10-07",89166.12,3949656.0,0.02,2432.35,null,null],["2022-10-10",88991.52,3947681.0,0.02,2405.8,null,null],["2022-10-11",92869.39,4141497.0,0.02,2357.9,null,null],["2022-10-12",92761.27,4141203.0,0.02,2375.25,null,null],["2022-10-13",92184.27,4115890.0,0.02,2382.8,null,null],["2022-10-14",92724.85,4139479.0,0.02,2370.7,null,null],["2022-10-17",90698.17,4047263.0,0.02,2408.75,null,null],["2022-10-18",85874.67,3825701.0,0.02,2451.25,null,null],["2022-10-19",79851.6,3522214.0,0.02,2493.9,null,null],["2022-10-20",80990.32,3563045.0,0.02,2500.6,null,null],["2022-10-21",79964.27,3511690.0,0.02,2471.6,null,null],["2022-10-24",80437.3,3528984.0,0.02,2479.85,null,null],["2022-10-25",81716.97,3596527.0,0.02,2441.55,null,null],["2022-10-27",81025.29,3569075.0,0.02,2451.15,null,null],["2022-10-28",72594.09,3177816.0,0.02,2526.15,null,null],["2022-10-31",70647.6,3090711.0,0.02,2549.6,null,null],["2022-11-01",71950.16,3142231.0,0.02,2529.85,null,null],["2022-11-02",71364.33,3122354.0,0.02,2545.65,null,null],["2022-11-03",67801.35,2960862.0,0.02,2555.15,null,null],["2022-11-04",60650.44,2632017.0,0.02,2592.75,null,null],["2022-11-07",59221.0,2565619.0,0.02,2606.6,null,null],["2022-11-09",55145.25,2393674.0,0.02,2604.0,null,null],["2022-11-10",56096.89,2433807.0,0.02,2572.5,null,null],["2022-11-11",51964.6,2243509.0,0.02,2631.8,null,null],["2022-11-14",52056.61,2248626.0,0.02,2619.05,null,null],["2022-11-15",39643.99,1757821.0,0.02,2607.3,null,null],["2022-11-16",53521.32,2309548.0,0.02,2592.35,null,null],["2022-11-17",52426.54,2266198.0,0.02,2599.05,null,null],["2022-11-18",33677.48,1523456.0,0.02,2597.65,null,null],["2022-11-21",54360.47,2352959.0,0.02,2550.9,null,null],["2022-11-22",54652.09,2365296.0,0.02,2565.05,null,null],["2022-11-23",56994.56,2461164.0,0.02,2557.05,null,null],["2022-11-24",56782.66,2447652.0,0.02,2579.1,null,null],["2022-11-25",53239.15,2304683.0,0.02,2617.6,null,null],["2022-11-28",38859.21,1676754.0,0.02,2707.55,null,null],["2022-11-29",36456.55,1571694.0,0.02,2712.2,null,null],["2022-11-30",34065.09,1464712.0,0.02,2731.35,null,null],["2022-12-01",33072.34,1412549.0,0.02,2723.3,null,null],["2022-12-02",34424.52,1463264.0,0.02,2722.15,null,null],["2022-12-05",39408.2,1664409.0,0.02,2682.45,null,null],["2022-12-06",39593.43,1675769.0,0.02,2690.2,null,null],["2022-12-07",41762.71,1769573.0,0.02,2650.5,null,null],["2022-12-08",43816.59,1849170.0,0.02,2649.25,null,null],["2022-12-09",44602.11,1876981.0,0.02,2609.1,null,null],["2022-12-12",44674.88,1878982.0,0.02,2613.1,null,null],["2022-12-13",45583.53,1914285.0,0.02,2625.0,null,null],["2022-12-14",46644.43,1965167.0,0.02,2615.5,null,null],["2022-12-15",49261.9,2075032.0,0.02,2578.35,null,null],["2022-12-16",50102.05,2113460.0,0.02,2565.6,null,null],["2022-12-19",49957.02,2104820.0,0.02,2599.3,null,null],["2022-12-20",49096.29,2073332.0,0.02,2621.8,null,null],["2022-12-21",50112.39,2116021.0,0.02,2584.5,null,null],["2022-12-22",49943.5,2106690.0,0.02,2577.8,null,null],["2022-12-23",50014.73,2110713.0,0.02,2502.2,null,null],["2022-12-26",50747.08,2146040.0,0.02,2524.05,null,null],["2022-12-28",51527.54,2177956.0,0.02,2544.45,null,null],["2022-12-29",52631.16,2223523.0,0.02,2543.3,null,null],["2022-12-30",52781.38,2229048.0,0.02,2547.2,null,null],["2023-01-02",51567.83,2181672.0,0.02,2575.9,null,null],["2023-01-03",53165.62,2252892.0,0.02,2557.05,null,null],["2023-01-04",57241.01,2425012.0,0.02,2518.55,null,null],["2023-01-05",58007.7,2459204.0,0.02,2514.05,null,null],["2023-01-06",56818.93,2408075.0,0.02,2536.9,null,null],["2023-01-09",51791.5,2197107.0,0.02,2596.8,null,null],["2023-01-10",52110.68,2213502.0,0.02,2558.4,null,null],["2023-01-11",55275.33,2345778.0,0.02,2526.15,null,null],["2023-01-12",62342.52,2657165.0,0.02,2471.6,null,null],["2023-01-13",64921.64,2777054.0,0.02,2467.6,null,null],["2023-01-16",67747.98,2908750.0,0.02,2444.1,null,null],["2023-01-17",66751.81,2871782.0,0.02,2478.8,null,null],["2023-01-18",66278.36,2850927.0,0.02,2474.7,null,null],["2023-01-19",66958.03,2882301.0,0.02,2472.05,null,null],["2023-01-20",69609.31,3002503.0,0.02,2442.65,null,null],["2023-01-23",74816.96,3225170.0,0.02,2430.3,null,null],["2023-01-24",78106.97,3376435.0,0.02,2415.95,null,null],["2023-01-25",81231.67,3525060.0,0.02,2382.55,null,null],["2023-01-27",84405.87,3703772.0,0.02,2337.35,null,null],["2023-01-30",84095.99,3696730.0,0.02,2359.75,null,null],["2023-01-31",85349.88,3758859.0,0.02,2353.85,null,null],["2023-02-01",87687.35,3874453.0,0.02,2339.9,null,null],["2023-02-02",71277.39,3229281.0,0.02,2326.95,null,null],["2023-02-03",88991.38,3953090.0,0.02,2329.0,null,null],["2023-02-06",91566.14,4076551.0,0.02,2311.45,null,null],["2023-02-07",94423.8,4213937.0,0.02,2305.9,null,null],["2023-02-08",92217.17,4105648.0,0.02,2351.95,null,null],["2023-02-09",93010.63,4144481.0,0.02,2356.05,null,null],["2023-02-10",96722.83,4323236.0,0.02,2336.65,null,null],["2023-02-13",97869.71,4377793.0,0.02,2323.35,null,null],["2023-02-14",90687.73,4038645.0,0.02,2378.1,null,null],["2023-02-15",82982.21,3680916.0,0.02,2431.95,null,null],["2023-02-16",81669.58,3616746.0,0.02,2430.05,null,null],["2023-02-17",81647.1,3616771.0,0.02,2440.2,null,null],["2023-02-20",83297.95,3691291.0,0.02,2414.4,null,null],["2023-02-21",81393.32,3602123.0,0.02,2434.1,null,null],["2023-02-22",83946.67,3720479.0,0.02,2378.9,null,null],["2023-02-23",84880.1,3767876.0,0.02,2367.5,null,null],["2023-02-24",84098.89,3734119.0,0.02,2383.7,null,null],["2023-02-27",84234.82,3746796.0,0.02,2367.85,null,null],["2023-02-28",88878.08,3973826.0,0.02,2322.55,null,null],["2023-03-01",88906.47,3976347.0,0.02,2343.9,null,null],["2023-03-02",90449.38,4050009.0,0.02,2326.05,null,null],["2023-03-03",86256.79,3850500.0,0.02,2385.4,null,null],["2023-03-06",82235.06,3668339.0,0.02,2408.7,null,null],["2023-03-08",80051.52,3567129.0,0.02,2417.35,null,null],["2023-03-09",88854.8,3974255.0,0.02,2359.25,null,null],["2023-03-10",95959.79,4313659.0,0.02,2322.7,null,null],["2023-03-13",97613.42,4402397.0,0.02,2284.5,null,null],["2023-03-14",98467.61,4457067.0,0.02,2275.95,null,null],["2023-03-15",104484.65,4761919.0,0.02,2237.05,null,null],["2023-03-16",105050.69,4806723.0,0.02,2225.9,null,null],["2023-03-17",108590.19,4971077.0,0.02,2223.1,null,null],["2023-03-20",110633.64,5081706.0,0.02,2201.25,null,null],["2023-03-21",106081.49,4858419.0,0.02,2269.7,null,null],["2023-03-22",106257.58,4865860.0,0.02,2276.6,null,null],["2023-03-23",107529.34,4932643.0,0.02,2247.8,null,null],["2023-03-24",111241.95,5121553.0,0.02,2203.3,null,null],["2023-03-27",108481.22,4990381.0,0.02,2237.55,null,null],["2023-03-28",106284.34,4884505.0,0.02,2248.0,null,null],["2023-03-29",106205.86,4881271.0,0.02,2234.7,null,null],["2023-03-31",94656.93,4345451.0,0.02,2331.05,null,null],["2023-04-03",95798.81,4404619.0,0.02,2331.45,null,null],["2023-04-05",98744.11,4540573.0,0.02,2325.85,null,null],["2023-04-06",95848.88,4404719.0,0.02,2341.45,null,null],["2023-04-10",96993.04,4460290.0,0.02,2324.85,null,null],["2023-04-11",96630.84,4443346.0,0.02,2336.35,null,null],["2023-04-12",97986.68,4509932.0,0.02,2346.65,null,null],["2023-04-13",96001.35,4412956.0,0.02,2355.5,null,null],["2023-04-17",95318.26,4383042.0,0.02,2367.45,null,null],["2023-04-18",98116.7,4510932.0,0.02,2340.35,null,null],["2023-04-19",97863.47,4507773.0,0.02,2352.0,null,null],["2023-04-20",99522.09,4585357.0,0.02,2346.05,null,null],["2023-04-21",100559.32,4626023.0,0.02,2349.0,null,null],["2023-04-24",101094.06,4657215.0,0.02,2358.0,null,null],["2023-04-25",100239.14,4618077.0,0.02,2376.05,null,null],["2023-04-26",102959.4,4749299.0,0.02,2362.1,null,null],["2023-04-27",99443.98,4588470.0,0.02,2377.05,null,null],["2023-04-28",90158.19,4167556.0,0.02,2420.5,null,null],["2023-05-02",86954.88,4013104.0,0.02,2441.05,null,null],["2023-05-03",88407.26,4070794.0,0.02,2420.1,null,null],["2023-05-04",84000.16,3867436.0,0.02,2448.0,null,null],["2023-05-05",82966.38,3813967.0,0.02,2441.75,null,null],["2023-05-08",77454.77,3554013.0,0.02,2471.9,null,null],["2023-05-09",75540.94,3458864.0,0.02,2479.55,null,null],["2023-05-10",72994.7,3337706.0,0.02,2496.6,null,null],["2023-05-11",74214.79,3382115.0,0.02,2480.3,null,null],["2023-05-12",74239.56,3384487.0,0.02,2484.35,null,null],["2023-05-15",70561.46,3220474.0,0.02,2489.25,null,null],["2023-05-16",76113.09,3458827.0,0.02,2453.8,null,null],["2023-05-17",78094.42,3550497.0,0.02,2439.3,null,null],["2023-05-18",78188.3,3558377.0,0.02,2434.05,null,null],["2023-05-19",77867.09,3542099.0,0.02,2441.95,null,null],["2023-05-22",77669.21,3532733.0,0.02,2455.0,null,null],["2023-05-23",77592.86,3525352.0,0.02,2454.55,null,null],["2023-05-24",78541.74,3566931.0,0.02,2440.25,null,null],["2023-05-25",79944.2,3629023.0,0.02,2439.95,null,null],["2023-05-26",70862.04,3230147.0,0.02,2506.5,null,null],["2023-05-29",68135.52,3104770.0,0.02,2520.6,null,null],["2023-05-30",67994.65,3098231.0,0.02,2519.95,null,null],["2023-05-31",78123.62,3562591.0,0.02,2469.9,null,null],["2023-06-01",80885.2,3693229.0,0.02,2463.25,null,null],["2023-06-02",85352.34,3895928.0,0.02,2455.2,null,null],["2023-06-05",85086.64,3879559.0,0.02,2477.25,null,null],["2023-06-06",84795.55,3869167.0,0.02,2479.35,null,null],["2023-06-07",82187.63,3758662.0,0.02,2498.15,null,null],["2023-06-08",79047.38,3613437.0,0.02,2499.65,null,null],["2023-06-09",79888.26,3644101.0,0.02,2481.95,null,null],["2023-06-12",80484.66,3668654.0,0.02,2484.15,null,null],["2023-06-13",74163.68,3376631.0,0.02,2520.85,null,null],["2023-06-14",64642.48,2941526.0,0.02,2551.85,null,null],["2023-06-15",63115.68,2865041.0,0.02,2552.55,null,null],["2023-06-16",59076.47,2680892.0,0.02,2577.4,null,null],["2023-06-19",62655.84,2829744.0,0.02,2551.8,null,null],["2023-06-20",53782.72,2473436.0,0.02,2557.1,null,null],["2023-06-21",63569.38,2867342.0,0.02,2564.3,null,null],["2023-06-22",52683.3,2407515.0,0.02,2535.5,null,null],["2023-06-23",67554.81,3010117.0,0.02,2514.75,null,null],["2023-06-26",70156.16,3126688.0,0.02,2495.55,null,null],["2023-06-27",72619.84,3232625.0,0.02,2496.45,null,null],["2023-06-28",69895.84,3112431.0,0.02,2529.5,null,null],["2023-06-30",68827.41,3065546.0,0.02,2550.25,null,null],["2023-07-03",56727.24,2530170.0,0.02,2615.7,null,null],["2023-07-04",60375.22,2677674.0,0.02,2588.75,null,null],["2023-07-05",61477.09,2726965.0,0.02,2584.5,null,null],["2023-07-06",61051.43,2664746.0,0.02,2638.75,null,null],["2023-07-07",60798.66,2644132.0,0.02,2633.6,null,null],["2023-07-10",76359.77,3152247.0,0.02,2735.05,null,null],["2023-07-11",82659.91,3397405.0,0.02,2764.7,null,null],["2023-07-12",90098.63,3658320.0,0.02,2767.75,null,null],["2023-07-13",94732.67,3830374.0,0.02,2743.0,null,null],["2023-07-14",97445.52,3941760.0,0.02,2740.7,null,null],["2023-07-17",109392.1,4399603.0,0.02,2796.7,null,null],["2023-07-18",128426.79,5100630.0,0.03,2820.45,null,null],["2023-07-19",159173.45,6194018.0,0.03,2841.85,null,null],["2023-07-20",112451.58,4520126.0,0.02,2619.85,null,null],["2023-07-21",106505.82,4355363.0,0.02,2538.75,null,null],["2023-07-24",110154.62,4543719.0,0.02,2487.4,null,null],["2023-07-25",107670.49,4453352.0,0.02,2485.8,null,null],["2023-07-26",102788.07,4240953.0,0.02,2526.2,null,null],["2023-07-27",105883.96,4385808.0,0.02,2502.7,null,null],["2023-07-28",101713.49,4225611.0,0.02,2527.85,null,null],["2023-07-31",96013.18,3990886.0,0.02,2549.25,null,null],["2023-08-04",106747.2,4469367.0,0.02,2509.55,null,null],["2023-08-07",104857.04,4394362.0,0.02,2523.85,null,null],["2023-08-08",106211.47,4470348.0,0.02,2508.65,null,null],["2023-08-09",105800.87,4452249.0,0.02,2525.2,null,null],["2023-08-10",100389.83,4216756.0,0.02,2536.45,null,null],["2023-08-11",96742.75,4064100.0,0.02,2547.15,null,null],["2023-08-14",89609.33,3762532.0,0.02,2577.25,null,null],["2023-08-16",89668.67,3763410.0,0.02,2575.15,null,null],["2023-08-17",93480.91,3915936.0,0.02,2538.0,null,null],["2023-08-18",94074.51,3942293.0,0.02,2556.8,null,null],["2023-08-21",96918.84,4062111.0,0.02,2520.0,null,null],["2023-08-22",97749.62,4090976.0,0.02,2519.4,null,null],["2023-08-23",100521.18,4211813.0,0.02,2522.2,null,null],["2023-08-24",112938.09,4743602.0,0.02,2479.8,null,null],["2023-08-25",115929.04,4892034.0,0.02,2468.35,null,null],["2023-08-28",125210.42,5310041.0,0.02,2443.75,null,null],["2023-08-29",133707.58,5715886.0,0.02,2420.35,null,null],["2023-08-30",138533.92,5935343.0,0.02,2418.05,null,null],["2023-08-31",144282.23,6201305.0,0.02,2407.0,null,null],["2023-09-01",146653.55,6309108.0,0.02,2412.65,null,null],["2023-09-04",150696.76,6494374.0,0.02,2410.7,null,null],["2023-09-05",149916.85,6460079.0,0.02,2423.6,null,null],["2023-09-06",150914.07,6512771.0,0.02,2428.7,null,null],["2023-09-07",151946.24,6562480.0,0.02,2432.0,null,null],["2023-09-08",148354.16,6413513.0,0.02,2448.2,null,null],["2023-09-11",141845.55,6124223.0,0.02,2474.6,null,null],["2023-09-12",149592.71,6502482.0,0.02,2438.85,null,null],["2023-09-13",149159.41,6485943.0,0.02,2451.05,null,null],["2023-09-14",146610.23,6399255.0,0.02,2453.3,null,null],["2023-09-15",144935.98,6326771.0,0.02,2457.85,null,null],["2023-09-18",148007.93,6471048.0,0.02,2436.45,null,null],["2023-09-20",158940.55,6994052.0,0.02,2382.15,null,null],["2023-09-21",163200.47,7207272.0,0.02,2364.8,null,null],["2023-09-22",165414.43,7324393.0,0.02,2354.95,null,null],["2023-09-25",167064.46,7415570.0,0.02,2340.45,null,null],["2023-09-26",169184.4,7515147.0,0.02,2342.5,null,null],["2023-09-27",168055.94,7461009.0,0.02,2368.9,null,null],["2023-09-28",171808.92,7644796.0,0.02,2334.1,null,null],["2023-09-29",172599.6,7684630.0,0.02,2345.0,null,null],["2023-10-03",176552.18,7888803.0,0.02,2318.15,null,null],["2023-10-04",177380.4,7951830.0,0.02,2314.15,null,null],["2023-10-05",179631.4,8063323.0,0.02,2314.1,null,null],["2023-10-06",181045.18,8128124.0,0.02,2318.0,null,null],["2023-10-09",181240.38,8153967.0,0.02,2298.25,null,null],["2023-10-10",182231.44,8205703.0,0.02,2308.4,null,null],["2023-10-11",183194.11,8235300.0,0.02,2345.05,null,null],["2023-10-12",186903.9,8391285.0,0.02,2349.4,null,null],["2023-10-13",187731.69,8426100.0,0.02,2349.3,null,null],["2023-10-16",188794.05,8472193.0,0.02,2344.05,null,null],["2023-10-17",188215.53,8443816.0,0.02,2355.25,null,null],["2023-10-18",192383.91,8638917.0,0.02,2324.0,null,null],["2023-10-19",196515.1,8835781.0,0.02,2306.15,null,null],["2023-10-20",197486.76,8893963.0,0.02,2299.1,null,null],["2023-10-23",198156.13,8961562.0,0.02,2263.2,null,null],["2023-10-25",194381.46,8834642.0,0.02,2257.95,null,null],["2023-10-26",195758.35,8937410.0,0.02,2226.5,null,null],["2023-10-27",194684.51,8899713.0,0.02,2265.8,null,null],["2023-10-30",190861.77,8710448.0,0.02,2312.5,null,null],["2023-10-31",192594.29,8790956.0,0.02,2287.9,null,null],["2023-11-01",191586.99,8740936.0,0.02,2297.4,null,null],["2023-11-02",189845.72,8656119.0,0.02,2320.2,null,null],["2023-11-03",188374.25,8592793.0,0.02,2319.7,null,null],["2023-11-06",186577.78,8503418.0,0.02,2339.0,null,null],["2023-11-07",186541.15,8495244.0,0.02,2323.8,null,null],["2023-11-08",184895.73,8413291.0,0.02,2335.9,null,null],["2023-11-09",188025.78,8557148.0,0.02,2310.55,null,null],["2023-11-10",188107.86,8562888.0,0.02,2314.9,null,null],["2023-11-12",187853.02,8547816.0,0.02,null,null,null],["2023-11-13",188531.76,8580583.0,0.02,2314.6,null,null],["2023-11-15",180451.18,8211953.0,0.02,2356.45,null,null],["2023-11-16",179054.26,8165854.0,0.02,2360.7,null,null],["2023-11-17",177910.97,8113791.0,0.02,2355.55,null,null],["2023-11-20",177690.69,8107159.0,0.02,2349.35,null,null],["2023-11-21",170771.29,7784635.0,0.02,2378.9,null,null],["2023-11-22",166976.09,7605475.0,0.02,2388.2,null,null],["2023-11-23",163779.65,7458540.0,0.02,2395.5,null,null],["2023-11-24",159945.78,7282212.0,0.02,2393.9,null,null],["2023-11-28",159493.09,7258305.0,0.02,2394.4,null,null],["2023-11-29",158995.72,7222358.0,0.02,2400.7,null,null],["2023-11-30",162899.91,7400548.0,0.02,2377.45,null,null],["2023-12-01",160536.6,7287504.0,0.02,2394.3,null,null],["2023-12-04",155924.61,7064392.0,0.02,2420.2,null,null],["2023-12-05",148983.22,6741830.0,0.02,2437.75,null,null],["2023-12-06",139507.0,6300476.0,0.02,2461.1,null,null],["2023-12-07",139230.2,6284381.0,0.02,2457.05,null,null],["2023-12-08",137541.88,6205642.0,0.02,2455.75,null,null],["2023-12-11",134721.84,6073236.0,0.02,2459.35,null,null],["2023-12-12",135853.31,6122503.0,0.02,2424.05,null,null],["2023-12-13",135919.72,6123709.0,0.02,2433.95,null,null],["2023-12-14",129832.71,5841920.0,0.02,2464.15,null,null],["2023-12-15",118439.02,5318686.0,0.02,2495.6,null,null],["2023-12-18",114749.9,5133509.0,0.02,2521.0,null,null],["2023-12-19",104197.7,4651671.0,0.02,2558.1,null,null],["2023-12-20",98252.21,4353795.0,0.02,2527.15,null,null],["2023-12-21",94813.73,4195512.0,0.02,2562.55,null,null],["2023-12-22",93848.62,4149501.0,0.02,2565.05,null,null],["2023-12-26",91887.92,4063695.0,0.02,2578.05,null,null],["2023-12-27",89046.41,3928118.0,0.02,2586.85,null,null],["2023-12-28",81567.59,3602590.0,0.02,2605.55,null,null],["2023-12-29",81129.6,3590000.0,0.02,2584.95,null,null],["2024-01-01",80486.18,3554689.0,0.02,2590.25,null,null],["2024-01-02",76502.05,3382128.0,0.02,2611.7,null,null],["2024-01-03",78699.8,3466798.0,0.02,2583.3,null,null],["2024-01-04",78262.11,3452330.0,0.02,2596.65,null,null],["2024-01-05",76994.94,3393820.0,0.02,2607.7,null,null],["2024-01-08",76587.36,3374846.0,0.02,2587.35,null,null],["2024-01-09",76389.65,3366964.0,0.02,2580.5,null,null],["2024-01-10",69443.17,3050733.0,0.02,2650.1,null,null],["2024-01-11",59103.06,2601606.0,0.02,2719.8,null,null],["2024-01-12",56461.32,2478967.0,0.02,2741.45,null,null],["2024-01-15",53260.5,2340878.0,0.02,2788.25,null,null],["2024-01-16",55187.36,2404403.0,0.02,2749.25,null,null],["2024-01-17",56078.07,2422749.0,0.02,2723.15,null,null],["2024-01-18",55894.93,2409474.0,0.02,2735.9,null,null],["2024-01-19",57362.25,2464643.0,0.02,2734.9,null,null],["2024-01-20",58476.84,2505004.0,0.02,null,null,null],["2024-01-23",58622.81,2518555.0,0.02,2657.15,null,null],["2024-01-24",57778.28,2476061.0,0.02,2687.75,null,null],["2024-01-25",56834.36,2433758.0,0.02,2706.15,null,null],["2024-01-29",43038.76,1847913.0,0.02,2896.1,null,null],["2024-01-30",46385.74,1964968.0,0.02,2815.25,null,null],["2024-01-31",45325.0,1923109.0,0.02,2853.25,null,null],["2024-02-01",44933.59,1904411.0,0.02,2853.3,null,null],["2024-02-02",42379.32,1792955.0,0.02,2915.4,null,null],["2024-02-05",43455.57,1828584.0,0.02,2878.05,null,null],["2024-02-06",44916.33,1890700.0,0.02,2855.6,null,null],["2024-02-07",44467.8,1871858.0,0.02,2884.3,null,null],["2024-02-08",43386.83,1828231.0,0.02,2900.25,null,null],["2024-02-09",40736.92,1718405.0,0.02,2921.5,null,null],["2024-02-12",39664.09,1667426.0,0.02,2904.7,null,null],["2024-02-13",38745.8,1621182.0,0.02,2930.2,null,null],["2024-02-14",37552.4,1568586.0,0.02,2962.75,null,null],["2024-02-15",39903.63,1654316.0,0.02,2941.2,null,null],["2024-02-16",41242.21,1704257.0,0.02,2921.15,null,null],["2024-02-19",41104.52,1695573.0,0.02,2948.0,null,null],["2024-02-20",40960.06,1690258.0,0.02,2942.05,null,null],["2024-02-21",40415.16,1663285.0,0.02,2935.4,null,null],["2024-02-22",38955.24,1604417.0,0.02,2963.5,null,null],["2024-02-23",34331.93,1418026.0,0.02,2987.25,null,null],["2024-02-26",35262.06,1449584.0,0.02,2974.65,null,null],["2024-02-27",35639.77,1460604.0,0.02,2971.3,null,null],["2024-02-28",37591.21,1535239.0,0.02,2911.25,null,null],["2024-02-29",38421.72,1565347.0,0.02,2921.6,null,null],["2024-03-01",35978.23,1468560.0,0.02,2984.25,null,null],["2024-03-02",36025.79,1468023.0,0.02,null,null,null],["2024-03-04",34180.85,1395656.0,0.02,3014.8,null,null],["2024-03-05",34892.0,1420186.0,0.02,3000.4,null,null],["2024-03-06",34014.81,1387232.0,0.02,3006.0,null,null],["2024-03-07",38174.37,1538127.0,0.02,2957.85,null,null],["2024-03-11",40997.25,1636726.0,0.03,2933.2,null,null],["2024-03-12",39562.67,1587228.0,0.02,2950.85,null,null],["2024-03-13",41266.73,1647483.0,0.03,2864.35,null,null],["2024-03-14",42607.92,1694679.0,0.03,2862.95,null,null],["2024-03-15",43380.72,1720581.0,0.03,2836.45,null,null],["2024-03-18",42934.12,1703785.0,0.03,2878.95,null,null],["2024-03-19",43363.39,1719489.0,0.03,2850.5,null,null],["2024-03-20",41860.29,1663548.0,0.03,2887.5,null,null],["2024-03-21",41548.95,1652635.0,0.03,2901.95,null,null],["2024-03-22",40697.92,1619940.0,0.03,2910.05,null,null],["2024-03-26",41958.89,1663494.0,0.03,2883.15,null,null],["2024-03-27",36841.83,1461547.0,0.03,2985.7,null,null],["2024-03-28",38213.8,1508812.0,0.03,2971.7,null,null],["2024-04-01",40194.08,1577577.0,0.03,2969.55,null,null],["2024-04-02",45627.2,1798906.0,0.03,2973.9,null,null],["2024-04-03",53094.77,2095515.0,0.03,2943.2,null,null],["2024-04-04",58230.99,2293604.0,0.03,2925.85,null,null],["2024-04-05",61569.95,2421296.0,0.03,2920.2,null,null],["2024-04-08",55306.53,2170597.0,0.03,2971.95,null,null],["2024-04-09",65319.26,2544186.0,0.03,2927.3,null,null],["2024-04-10",64013.8,2496867.0,0.03,2959.15,null,null],["2024-04-12",66140.75,2569895.0,0.03,2934.3,null,null],["2024-04-15",64698.24,2509781.0,0.03,2929.65,null,null],["2024-04-16",65596.22,2542268.0,0.03,2931.5,null,null],["2024-04-18",70081.3,2698130.0,0.03,2928.65,null,null],["2024-04-19",69274.85,2668751.0,0.03,2940.25,null,null],["2024-04-22",70849.17,2727683.0,0.03,2959.7,null,null],["2024-04-23",80430.05,3076916.0,0.03,2918.65,null,null],["2024-04-24",88290.2,3379783.0,0.03,2900.35,null,null],["2024-04-25",86868.38,3329890.0,0.03,2919.95,null,null],["2024-04-26",88367.22,3397489.0,0.03,2905.1,null,null],["2024-04-29",86825.69,3333397.0,0.03,2930.05,null,null],["2024-04-30",81791.78,3146041.0,0.03,2934.0,null,null],["2024-05-02",80035.43,3075257.0,0.03,2933.1,null,null],["2024-05-03",93343.75,3611292.0,0.03,2868.0,null,null],["2024-05-06",95332.43,3690493.0,0.03,2839.05,null,null],["2024-05-07",98754.34,3840251.0,0.03,2802.95,null,null],["2024-05-08",97510.54,3803001.0,0.03,2837.1,null,null],["2024-05-09",102191.94,3993772.0,0.03,2788.25,null,null],["2024-05-10",104290.46,4072936.0,0.03,2814.85,null,null],["2024-05-13",104407.79,4080483.0,0.03,2805.4,null,null],["2024-05-14",102193.53,3992030.0,0.03,2840.15,null,null],["2024-05-15",103181.82,4032667.0,0.03,2832.55,null,null],["2024-05-16",103325.77,4036846.0,0.03,2850.7,null,null],["2024-05-17",99392.18,3882509.0,0.03,2871.4,null,null],["2024-05-18",99271.21,3874606.0,0.03,null,null,null],["2024-05-21",98342.74,3840473.0,0.03,2872.25,null,null],["2024-05-22",91293.4,3564478.0,0.03,2921.3,null,null],["2024-05-23",78104.7,3047273.0,0.03,2972.1,null,null],["2024-05-24",72395.67,2837850.0,0.03,2960.5,null,null],["2024-05-27",74484.78,2920750.0,0.03,2932.5,null,null],["2024-05-28",75324.38,2951484.0,0.03,2912.4,null,null],["2024-05-29",78456.11,3073327.0,0.03,2881.55,null,null],["2024-05-30",80833.13,3163994.0,0.03,2849.7,null,null],["2024-05-31",82144.05,3217611.0,0.03,2860.8,null,null],["2024-06-03",68433.06,2667228.0,0.03,3020.65,null,null],["2024-06-04",75435.08,2980046.0,0.03,2794.55,null,null],["2024-06-05",78015.57,3078069.0,0.03,2841.5,null,null],["2024-06-06",75655.89,2988589.0,0.03,2863.2,null,null],["2024-06-07",71566.66,2839788.0,0.03,2939.9,null,null],["2024-06-10",69447.06,2760376.0,0.03,2942.8,null,null],["2024-06-11",74672.57,2961635.0,0.03,2913.35,null,null],["2024-06-12",72221.21,2869841.0,0.03,2926.65,null,null],["2024-06-13",71918.93,2851643.0,0.03,2930.5,null,null],["2024-06-14",68953.32,2738467.0,0.03,2955.1,null,null],["2024-06-18",67670.94,2675751.0,0.03,2962.05,null,null],["2024-06-19",72042.85,2842842.0,0.03,2917.3,null,null],["2024-06-20",68771.95,2726940.0,0.03,2947.4,null,null],["2024-06-21",74585.7,2952461.0,0.03,2908.4,null,null],["2024-06-24",78909.93,3127085.0,0.03,2882.95,null,null],["2024-06-25",79148.45,3130734.0,0.03,2908.3,null,null],["2024-06-26",56581.81,2236810.0,0.03,3028.05,null,null],["2024-06-27",49604.65,1945210.0,0.03,3061.1,null,null],["2024-06-28",43135.76,1666947.0,0.03,3130.8,null,null],["2024-07-01",44467.82,1713839.0,0.03,3120.3,null,null],["2024-07-02",43459.12,1678527.0,0.03,3130.35,null,null],["2024-07-03",46618.61,1794737.0,0.03,3104.85,null,null],["2024-07-04",45507.18,1741444.0,0.03,3108.05,null,null],["2024-07-05",41942.64,1606067.0,0.03,3177.25,null,null],["2024-07-08",40328.61,1534016.0,0.03,3201.8,null,null],["2024-07-09",42652.33,1627577.0,0.03,3180.55,null,null],["2024-07-10",44550.44,1709231.0,0.03,3168.45,null,null],["2024-07-11",45542.42,1743162.0,0.03,3161.3,null,null],["2024-07-12",42773.62,1641101.0,0.03,3193.45,null,null],["2024-07-15",42773.63,1627157.0,0.03,3194.45,null,null],["2024-07-16",47708.98,1795520.0,0.03,3152.5,null,null],["2024-07-18",48447.35,1827954.0,0.03,3173.35,null,null],["2024-07-19",51661.19,1942484.0,0.03,3110.3,null,null],["2024-07-22",62785.33,2368059.0,0.03,3001.35,null,null],["2024-07-23",64701.01,2452595.0,0.03,2975.8,null,null],["2024-07-24",67382.63,2547770.0,0.03,2991.4,null,null],["2024-07-25",66716.71,2527553.0,0.03,2984.8,null,null],["2024-07-26",64640.25,2456132.0,0.03,3018.05,null,null],["2024-07-29",62117.58,2359674.0,0.03,3040.2,null,null],["2024-07-30",65074.84,2462000.0,0.03,3026.3,null,null],["2024-07-31",67874.21,2567996.0,0.03,3010.85,null,null],["2024-08-01",66543.1,2523098.0,0.03,3030.6,null,null],["2024-08-02",69419.51,2622915.0,0.03,2998.65,null,null],["2024-08-05",73033.67,2755415.0,0.03,2894.65,null,null],["2024-08-06",71886.82,2712504.0,0.03,2912.1,null,null],["2024-08-07",72450.86,2733051.0,0.03,2929.65,null,null],["2024-08-08",75374.76,2849579.0,0.03,2898.25,null,null],["2024-08-09",72204.24,2737768.0,0.03,2948.6,null,null],["2024-08-12",73981.18,2802243.0,0.03,2921.25,null,null],["2024-08-13",73363.79,2778767.0,0.03,2927.25,null,null],["2024-08-14",73514.47,2779050.0,0.03,2923.7,null,null],["2024-08-16",72277.06,2736087.0,0.03,2956.4,null,null],["2024-08-19",78961.58,2979687.0,0.03,2976.8,null,null],["2024-08-20",79188.88,2981534.0,0.03,2991.9,null,null],["2024-08-21",80151.49,3019963.0,0.03,2997.35,null,null],["2024-08-22",81646.02,3075786.0,0.03,2996.25,null,null],["2024-08-23",84949.65,3194001.0,0.03,2999.95,null,null],["2024-08-26",80588.87,3034392.0,0.03,3025.2,null,null],["2024-08-27",83858.72,3160026.0,0.03,3000.9,null,null],["2024-08-28",86530.82,3259019.0,0.03,2996.6,null,null],["2024-08-29",114429.57,4114081.0,0.03,3041.85,null,null],["2024-08-30",135555.53,4859300.0,0.03,3019.25,null,null],["2024-09-02",136755.53,4890639.0,0.03,3032.5,null,null],["2024-09-03",139662.51,4987939.0,0.03,3018.25,null,null],["2024-09-04",141698.0,5058219.0,0.03,3029.1,null,null],["2024-09-05",156180.69,5579861.0,0.03,2985.95,null,null],["2024-09-06",167380.42,6002640.0,0.03,2929.65,null,null],["2024-09-09",164199.01,5887853.0,0.03,2924.9,null,null],["2024-09-10",164725.52,5903653.0,0.03,2923.05,null,null],["2024-09-11",165650.2,5950080.0,0.03,2903.0,null,null],["2024-09-12",163127.99,5849249.0,0.03,2959.6,null,null],["2024-09-13",163230.4,5854088.0,0.03,2945.25,null,null],["2024-09-16",163422.09,5865782.0,0.03,2942.7,null,null],["2024-09-17",162894.8,5838208.0,0.03,2944.6,null,null],["2024-09-18",163376.68,5866860.0,0.03,2926.9,null,null],["2024-09-19",160863.76,5781308.0,0.03,2939.35,null,null],["2024-09-20",156448.85,5610975.0,0.03,2971.85,null,null],["2024-09-23",156412.82,5580883.0,0.03,2986.75,null,null],["2024-09-24",157793.44,5640090.0,0.03,2978.75,null,null],["2024-09-25",157232.22,5609181.0,0.03,2987.9,null,null],["2024-09-26",155960.38,5570941.0,0.03,2995.9,null,null],["2024-09-27",142033.72,5061376.0,0.03,3052.35,null,null],["2024-09-30",163271.26,5835038.0,0.03,2953.15,null,null],["2024-10-01",169775.9,6084730.0,0.03,2929.65,null,null],["2024-10-03",185533.06,6719605.0,0.03,2813.95,null,null],["2024-10-04",192033.75,6978449.0,0.03,2773.05,null,null],["2024-10-07",192700.74,7022000.0,0.03,2741.45,null,null],["2024-10-08",192638.8,7053015.0,0.03,2794.7,null,null],["2024-10-09",201940.29,7422506.0,0.03,2749.2,null,null],["2024-10-10",203331.76,7557491.0,0.03,2742.1,null,null],["2024-10-11",203414.99,7560345.0,0.03,2744.2,null,null],["2024-10-14",209835.6,7802017.0,0.03,2745.05,null,null],["2024-10-15",224101.37,8374256.0,0.03,2688.05,null,null],["2024-10-16",222855.66,8358117.0,0.03,2708.15,null,null],["2024-10-17",229792.46,8630419.0,0.03,2712.85,null,null],["2024-10-18",225329.47,8498716.0,0.03,2718.6,null,null],["2024-10-21",217539.34,8180861.0,0.03,2738.4,null,null],["2024-10-22",205461.36,7698931.0,0.03,2686.7,null,null],["2024-10-23",197570.39,7389800.0,0.03,2677.05,null,null],["2024-10-24",187960.88,6983079.0,0.03,2679.6,null,null],["2024-10-25",175089.18,7321982.0,0.02,2655.7,null,null],["2024-10-28",174641.78,9906327.0,0.02,1334.35,null,null],["2024-10-29",175226.78,10558653.0,0.02,1340.0,null,null],["2024-10-30",176134.29,10671586.0,0.02,1343.9,null,null],["2024-10-31",178563.26,10965536.0,0.02,1332.05,null,null],["2024-11-01",180437.98,13097366.0,0.01,1338.65,null,null],["2024-11-04",187416.48,13880584.0,0.01,1302.15,null,null],["2024-11-05",187134.63,13861853.0,0.01,1305.3,null,null],["2024-11-06",188096.7,13943786.0,0.01,1325.35,null,null],["2024-11-07",191324.06,14228805.0,0.01,1305.65,null,null],["2024-11-08",198606.22,14869797.0,0.01,1283.75,null,null],["2024-11-11",198055.88,14858069.0,0.01,1272.7,null,null],["2024-11-12",196546.16,14768169.0,0.01,1274.25,null,null],["2024-11-13",197040.06,14877437.0,0.01,1252.05,null,null],["2024-11-14",189662.09,14340136.0,0.01,1267.6,null,null],["2024-11-18",188670.12,14299444.0,0.01,1260.75,null,null],["2024-11-19",190820.83,14514664.0,0.01,1241.65,null,null],["2024-11-21",193260.09,14789081.0,0.01,1223.0,null,null],["2024-11-22",188197.31,14370818.0,0.01,1265.4,null,null],["2024-11-25",185403.03,14141386.0,0.01,1287.0,null,null],["2024-11-26",184954.39,14114259.0,0.01,1295.7,null,null],["2024-11-27",187461.56,14311677.0,0.01,1293.2,null,null],["2024-11-28",195591.53,14994760.0,0.01,1270.8,null,null],["2024-11-29",190055.6,14551894.0,0.01,1292.2,null,null],["2024-12-02",185756.32,14209866.0,0.01,1309.15,null,null],["2024-12-03",186113.96,14229916.0,0.01,1323.3,null,null],["2024-12-04",191408.06,14684337.0,0.01,1308.95,null,null],["2024-12-05",187266.68,14352645.0,0.01,1322.05,null,null],["2024-12-06",191325.1,14694686.0,0.01,1311.55,null,null],["2024-12-09",195050.37,15020977.0,0.01,1295.15,null,null],["2024-12-10",200619.58,15491973.0,0.01,1284.85,null,null],["2024-12-11",204611.33,15851808.0,0.01,1278.2,null,null],["2024-12-12",211830.54,16468067.0,0.01,1262.9,null,null],["2024-12-13",212827.42,16549964.0,0.01,1272.85,null,null],["2024-12-16",216116.87,16838342.0,0.01,1268.3,null,null],["2024-12-17",225305.07,17650806.0,0.01,1245.3,null,null],["2024-12-18",222280.83,17372018.0,0.01,1253.25,null,null],["2024-12-19",227441.31,17765607.0,0.01,1230.45,null,null],["2024-12-20",228658.81,18037479.0,0.01,1205.3,null,null],["2024-12-23",220825.38,17444237.0,0.01,1222.3,null,null],["2024-12-24",222500.63,17599756.0,0.01,1222.75,null,null],["2024-12-26",223092.74,17679088.0,0.01,1216.55,null,null],["2024-12-27",222669.32,17664135.0,0.01,1221.05,null,null],["2024-12-30",223439.29,17755458.0,0.01,1210.7,null,null],["2024-12-31",222386.83,17680821.0,0.01,1215.45,null,null],["2025-01-01",220730.93,17559217.0,0.01,1221.25,null,null],["2025-01-02",218970.06,17374139.0,0.01,1241.8,null,null],["2025-01-03",217332.31,17235452.0,0.01,1251.15,null,null],["2025-01-06",217631.52,17276650.0,0.01,1218.0,null,null],["2025-01-07",215279.71,17080762.0,0.01,1240.85,null,null],["2025-01-08",206167.43,16311929.0,0.01,1265.5,null,null],["2025-01-09",206955.84,16393293.0,0.01,1254.75,null,null],["2025-01-10",205901.75,16324262.0,0.01,1241.9,null,null],["2025-01-13",199847.09,15862278.0,0.01,1239.85,null,null],["2025-01-14",200260.86,15921426.0,0.01,1238.75,null,null],["2025-01-15",198762.36,15794542.0,0.01,1252.2,null,null],["2025-01-16",197276.73,15651049.0,0.01,1266.45,null,null],["2025-01-17",185247.09,14608379.0,0.01,1302.35,null,null],["2025-01-20",183471.57,14452949.0,0.01,1305.45,null,null],["2025-01-21",186363.02,14699485.0,0.01,1273.7,null,null],["2025-01-22",184014.06,14517032.0,0.01,1277.1,null,null],["2025-01-23",186116.36,14706460.0,0.01,1263.65,null,null],["2025-01-24",187077.72,14807498.0,0.01,1246.3,null,null],["2025-01-27",185573.79,14708982.0,0.01,1229.35,null,null],["2025-01-28",182216.46,14475947.0,0.01,1234.4,null,null],["2025-01-29",183388.09,14593235.0,0.01,1235.5,null,null],["2025-01-30",182213.51,14481451.0,0.01,1253.05,null,null],["2025-01-31",181086.34,14347165.0,0.01,1265.1,null,null],["2025-02-01",181016.44,14340723.0,0.01,null,null,null],["2025-02-03",180607.09,14316008.0,0.01,1245.9,null,null],["2025-02-04",174852.1,13824954.0,0.01,1285.2,null,null],["2025-02-05",175133.32,13872100.0,0.01,1278.2,null,null],["2025-02-06",174992.2,13851443.0,0.01,1281.55,null,null],["2025-02-07",173969.78,13785789.0,0.01,1266.7,null,null],["2025-02-10",175691.91,13933798.0,0.01,1253.65,null,null],["2025-02-11",173440.4,13778986.0,0.01,1234.85,null,null],["2025-02-12",171511.01,13695850.0,0.01,1216.55,null,null],["2025-02-13",171566.36,13724632.0,0.01,1216.1,null,null],["2025-02-14",170230.44,13619200.0,0.01,1217.25,null,null],["2025-02-17",165918.63,13285701.0,0.01,1224.9,null,null],["2025-02-18",163647.25,13114369.0,0.01,1225.4,null,null],["2025-02-19",163534.69,13111527.0,0.01,1227.45,null,null],["2025-02-20",162318.8,13018803.0,0.01,1233.0,null,null],["2025-02-21",162355.94,13030868.0,0.01,1228.15,null,null],["2025-02-24",162161.6,13038306.0,0.01,1214.55,null,null],["2025-02-25",163394.67,13165702.0,0.01,1204.0,null,null],["2025-02-27",162557.2,13121728.0,0.01,1207.1,null,null],["2025-02-28",158136.3,12817951.0,0.01,1200.1,null,null],["2025-03-03",157751.33,12873926.0,0.01,1171.25,null,null],["2025-03-04",157948.77,12977458.0,0.01,1161.9,null,null],["2025-03-05",155188.13,12742382.0,0.01,1175.6,null,null],["2025-03-06",152576.55,12502584.0,0.01,1209.6,null,null],["2025-03-07",147351.41,12020014.0,0.01,1249.8,null,null],["2025-03-10",146906.7,11980324.0,0.01,1238.4,null,null],["2025-03-11",145149.97,11833580.0,0.01,1247.3,null,null],["2025-03-12",144752.9,11799303.0,0.01,1257.05,null,null],["2025-03-13",144719.53,11804303.0,0.01,1247.9,null,null],["2025-03-17",144075.04,11766648.0,0.01,1238.85,null,null],["2025-03-18",144336.27,11811739.0,0.01,1238.8,null,null],["2025-03-19",144332.61,11802606.0,0.01,1247.15,null,null],["2025-03-20",141570.13,11536425.0,0.01,1269.15,null,null],["2025-03-21",139982.34,11377910.0,0.01,1276.35,null,null],["2025-03-24",132465.11,10712886.0,0.01,1302.1,null,null],["2025-03-25",130118.31,10531510.0,0.01,1285.45,null,null],["2025-03-26",130428.92,10569388.0,0.01,1273.05,null,null],["2025-03-27",128757.1,10447415.0,0.01,1278.2,null,null],["2025-03-28",128529.99,10440412.0,0.01,1275.1,null,null],["2025-04-01",134009.55,10887871.0,0.01,1252.6,null,null],["2025-04-02",131217.93,10686006.0,0.01,1251.15,null,null],["2025-04-03",132429.5,10795736.0,0.01,1248.7,null,null],["2025-04-04",141924.69,11671933.0,0.01,1204.7,null,null],["2025-04-07",141162.46,11677328.0,0.01,1165.7,null,null],["2025-04-08",141311.37,11719111.0,0.01,1182.2,null,null],["2025-04-09",140302.54,11638428.0,0.01,1185.35,null,null],["2025-04-11",136141.45,11247038.0,0.01,1218.95,null,null],["2025-04-15",136468.85,11234803.0,0.01,1240.1,null,null],["2025-04-16",137141.53,11287208.0,0.01,1239.3,null,null],["2025-04-17",129840.44,10635186.0,0.01,1274.5,null,null],["2025-04-21",125445.07,10212199.0,0.01,1295.5,null,null],["2025-04-22",124556.05,10142291.0,0.01,1291.2,null,null],["2025-04-23",121448.22,9914668.0,0.01,1300.0,null,null],["2025-04-24",120503.71,9825811.0,0.01,1301.6,null,null],["2025-04-25",115265.05,9332638.0,0.01,1300.4,null,null],["2025-04-28",97142.31,7768812.0,0.01,1368.8,null,null],["2025-04-29",89165.43,7090924.0,0.01,1399.7,null,null],["2025-04-30",84056.96,6667802.0,0.01,1405.0,null,null],["2025-05-02",79392.55,6286381.0,0.01,1422.4,null,null],["2025-05-05",78287.17,6191205.0,0.01,1431.3,null,null],["2025-05-06",75319.86,5945061.0,0.01,1420.9,null,null],["2025-05-07",74499.41,5870745.0,0.01,1406.0,null,null],["2025-05-08",73011.13,5742732.0,0.01,1407.0,null,null],["2025-05-09",73218.5,5760549.0,0.01,1377.2,null,null],["2025-05-12",72783.2,5704574.0,0.01,1436.5,null,null],["2025-05-13",75359.08,5901391.0,0.01,1415.7,null,null],["2025-05-14",75592.56,5918835.0,0.01,1424.4,null,null],["2025-05-15",69703.55,5454364.0,0.01,1454.2,null,null],["2025-05-16",70334.7,5486210.0,0.01,1456.4,null,null],["2025-05-19",71788.48,5591676.0,0.01,1440.8,null,null],["2025-05-20",72597.22,5647086.0,0.01,1424.6,null,null],["2025-05-21",73068.03,5685866.0,0.01,1429.2,null,null],["2025-05-22",75667.7,5883044.0,0.01,1409.4,null,null],["2025-05-23",73743.16,5742145.0,0.01,1426.8,null,null],["2025-05-26",73069.38,5690282.0,0.01,1434.8,null,null],["2025-05-27",76006.18,5907652.0,0.01,1422.1,null,null],["2025-05-28",78529.94,6098478.0,0.01,1412.9,null,null],["2025-05-29",78737.22,6113091.0,0.01,1417.8,null,null],["2025-05-30",78860.31,6121878.0,0.01,1420.9,null,null],["2025-06-02",79831.81,6191387.0,0.01,1413.7,null,null],["2025-06-03",81969.89,6361930.0,0.01,1405.5,null,null],["2025-06-04",80859.13,6280695.0,0.01,1423.5,null,null],["2025-06-05",74896.66,5835507.0,0.01,1442.4,null,null],["2025-06-06",74633.23,5814295.0,0.01,1443.5,null,null],["2025-06-09",74269.77,5758858.0,0.01,1448.8,null,null],["2025-06-10",75690.74,5868772.0,0.01,1438.5,null,null],["2025-06-11",73282.04,5675256.0,0.01,1448.9,null,null],["2025-06-12",73196.65,5669395.0,0.01,1441.6,null,null],["2025-06-13",73786.3,5711777.0,0.01,1427.9,null,null],["2025-06-16",73524.73,5687307.0,0.01,1437.8,null,null],["2025-06-17",73964.34,5717510.0,0.01,1431.2,null,null],["2025-06-18",73558.49,5689535.0,0.01,1430.1,null,null],["2025-06-19",72063.74,5571021.0,0.01,1433.3,null,null],["2025-06-20",66047.42,5106086.0,0.01,1466.2,null,null],["2025-06-23",68296.43,5262217.0,0.01,1456.8,null,null],["2025-06-24",70806.11,5440970.0,0.01,1450.8,null,null],["2025-06-25",69906.05,5368489.0,0.01,1467.3,null,null],["2025-06-26",63478.12,4887583.0,0.01,1495.3,null,null],["2025-06-27",60183.18,4640798.0,0.01,1515.4,null,null],["2025-06-30",63961.04,4918499.0,0.01,1500.6,null,null],["2025-07-01",59908.69,4579518.0,0.01,1528.4,null,null],["2025-07-02",61453.14,4692850.0,0.01,1518.8,null,null],["2025-07-03",60452.87,4634313.0,0.01,1517.8,null,null],["2025-07-04",59102.66,4526727.0,0.01,1527.3,null,null],["2025-07-07",57160.72,4380798.0,0.01,1541.5,null,null],["2025-07-08",57601.67,4447688.0,0.01,1537.6,null,null],["2025-07-09",59609.06,4615187.0,0.01,1519.0,null,null],["2025-07-10",59999.78,4661066.0,0.01,1517.2,null,null],["2025-07-11",62090.22,4809529.0,0.01,1495.2,null,null],["2025-07-14",63918.07,4932445.0,0.01,1483.7,null,null],["2025-07-15",64953.83,5014267.0,0.01,1485.4,null,null],["2025-07-16",65924.88,5101835.0,0.01,1485.6,null,null],["2025-07-17",68512.87,5304780.0,0.01,1476.4,null,null],["2025-07-18",71815.17,5520093.0,0.01,1476.0,null,null],["2025-07-21",88095.05,6759344.0,0.01,1428.6,null,null],["2025-07-22",95090.7,7246186.0,0.01,1412.8,null,null],["2025-07-23",94749.85,7239637.0,0.01,1424.6,null,null],["2025-07-24",99081.55,7574655.0,0.01,1402.9,null,null],["2025-07-25",100467.92,7674736.0,0.01,1391.7,null,null],["2025-07-28",99909.56,7575401.0,0.01,1387.6,null,null],["2025-07-29",96443.56,7300905.0,0.01,1417.1,null,null],["2025-07-30",96716.89,7326541.0,0.01,1410.1,null,null],["2025-07-31",98731.73,7502850.0,0.01,1390.2,null,null],["2025-08-01",97067.55,7384802.0,0.01,1393.7,null,null],["2025-08-04",95837.01,7280598.0,0.01,1411.5,null,null],["2025-08-05",100784.52,7650736.0,0.01,1391.7,null,null],["2025-08-06",100650.82,7638014.0,0.01,1392.8,null,null],["2025-08-07",100803.44,7649529.0,0.01,1389.4,null,null],["2025-08-08",104251.31,7923653.0,0.01,1367.8,null,null],["2025-08-11",102654.19,7809636.0,0.01,1386.2,null,null],["2025-08-12",103193.13,7853111.0,0.01,1380.4,null,null],["2025-08-13",103773.01,7903474.0,0.01,1382.6,null,null],["2025-08-14",106192.92,8085022.0,0.01,1373.8,null,null],["2025-08-18",107041.19,8152286.0,0.01,1381.7,null,null],["2025-08-19",98132.08,7474362.0,0.01,1420.1,null,null],["2025-08-20",99632.93,7564278.0,0.01,1413.0,null,null],["2025-08-21",96465.76,7306671.0,0.01,1424.8,null,null],["2025-08-22",98324.35,7453121.0,0.01,1409.2,null,null],["2025-08-25",97963.54,7431985.0,0.01,1412.6,null,null],["2025-08-26",103081.08,7836222.0,0.01,1384.9,null,null],["2025-08-28",105125.25,8025751.0,0.01,1385.9,null,null],["2025-08-29",114156.74,8783983.0,0.01,1357.2,null,null],["2025-09-01",116819.97,9003688.0,0.01,1353.9,null,null],["2025-09-02",116144.0,8880223.0,0.01,1366.5,null,null],["2025-09-03",117346.7,8985301.0,0.01,1372.6,null,null],["2025-09-04",122667.09,9400395.0,0.01,1359.3,null,null],["2025-09-05",122085.36,9354179.0,0.01,1375.0,null,null],["2025-09-08",121834.25,9332287.0,0.01,1378.5,null,null],["2025-09-09",121647.93,9336222.0,0.01,1376.2,null,null],["2025-09-10",122611.68,9399160.0,0.01,1377.0,null,null],["2025-09-11",121154.15,9282923.0,0.01,1383.3,null,null],["2025-09-12",116987.05,8958021.0,0.01,1395.0,null,null],["2025-09-15",116050.62,8881137.0,0.01,1399.3,null,null],["2025-09-16",115283.61,8881842.0,0.01,1405.3,null,null],["2025-09-17",113087.11,8693911.0,0.01,1413.8,null,null],["2025-09-18",110642.23,8541591.0,0.01,1415.0,null,null],["2025-09-19",112033.8,8607538.0,0.01,1407.4,null,null],["2025-09-22",114721.12,8820659.0,0.01,1390.6,null,null],["2025-09-23",116238.48,8941345.0,0.01,1389.8,null,null],["2025-09-24",117871.56,9099793.0,0.01,1383.0,null,null],["2025-09-25",119376.37,9206371.0,0.01,1372.4,null,null],["2025-09-26",117680.14,9088100.0,0.01,1377.6,null,null],["2025-09-29",118750.46,9114773.0,0.01,1372.8,null,null],["2025-09-30",121094.66,9295810.0,0.01,1364.0,null,null],["2025-10-01",130523.15,9340891.0,0.01,1368.7,null,null],["2025-10-03",133448.57,9557810.0,0.01,1363.4,null,null],["2025-10-06",133356.23,9552431.0,0.01,1375.0,null,null],["2025-10-07",133037.6,9526860.0,0.01,1384.8,null,null],["2025-10-08",140384.04,10065573.0,0.01,1367.4,null,null],["2025-10-09",140162.11,10050126.0,0.01,1377.8,null,null],["2025-10-10",139781.5,10023016.0,0.01,1381.7,null,null],["2025-10-13",142230.62,10201833.0,0.01,1375.0,null,null],["2025-10-14",142744.35,10239003.0,0.01,1375.9,null,null],["2025-10-15",146155.81,10487326.0,0.01,1374.3,null,null],["2025-10-16",137008.44,9823914.0,0.01,1398.3,null,null],["2025-10-17",123542.05,8839121.0,0.01,1416.8,null,null],["2025-10-20",97590.56,6976532.0,0.01,1466.8,null,null],["2025-10-21",96960.09,6925242.0,0.01,1465.2,null,null],["2025-10-23",92083.71,6569238.0,0.01,1448.4,null,null],["2025-10-24",90168.09,6430776.0,0.01,1451.6,null,null],["2025-10-27",81639.62,5824081.0,0.01,1484.1,null,null],["2025-10-28",79737.58,5684536.0,0.01,1486.9,null,null],["2025-10-29",75313.93,5371249.0,0.01,1504.2,null,null],["2025-10-30",75682.15,5390052.0,0.01,1488.5,null,null],["2025-10-31",75795.96,5392624.0,0.01,1486.4,null,null],["2025-11-03",74970.3,5328853.0,0.01,1484.7,null,null],["2025-11-04",75391.25,5352284.0,0.01,1473.1,null,null],["2025-11-06",72093.84,5120748.0,0.01,1496.1,null,null],["2025-11-07",72093.94,5112216.0,0.01,1478.0,null,null],["2025-11-10",69598.5,4933477.0,0.01,1489.3,null,null],["2025-11-11",69054.22,4892305.0,0.01,1493.4,null,null],["2025-11-12",61874.37,4391757.0,0.01,1511.5,null,null],["2025-11-13",62119.53,4399713.0,0.01,1510.9,null,null],["2025-11-14",60098.03,4261785.0,0.01,1518.9,null,null],["2025-11-17",60347.34,4275015.0,0.01,1518.3,null,null],["2025-11-18",60794.65,4300265.0,0.01,1519.4,null,null],["2025-11-19",60286.3,4260397.0,0.01,1518.9,null,null],["2025-11-20",56424.77,3982936.0,0.01,1549.1,null,null],["2025-11-21",56292.76,3965701.0,0.01,1546.6,null,null],["2025-11-24",56177.73,3953594.0,0.01,1535.9,null,null],["2025-11-25",55145.17,3862377.0,0.01,1539.7,null,null],["2025-11-26",52614.07,3688262.0,0.01,1569.9,null,null],["2025-11-27",53706.05,3753909.0,0.01,1563.4,null,null],["2025-11-28",61448.43,4240776.0,0.01,1567.5,null,null],["2025-12-01",61041.71,4209477.0,0.01,1566.1,null,null],["2025-12-02",62252.93,4283197.0,0.01,1546.3,null,null],["2025-12-03",62765.97,4314654.0,0.01,1538.8,null,null],["2025-12-04",63692.61,4373012.0,0.01,1535.6,null,null],["2025-12-05",64510.44,4424619.0,0.01,1540.6,null,null],["2025-12-08",63012.42,4320605.0,0.01,1543.0,null,null],["2025-12-09",63564.39,4355754.0,0.01,1529.4,null,null],["2025-12-10",62776.32,4302105.0,0.01,1536.9,null,null],["2025-12-11",61768.54,4235119.0,0.01,1545.0,null,null],["2025-12-12",59355.54,4076632.0,0.01,1556.5,null,null],["2025-12-15",59094.0,4056898.0,0.01,1556.2,null,null],["2025-12-16",59828.13,4103123.0,0.01,1542.3,null,null],["2025-12-17",60291.05,4131741.0,0.01,1544.4,null,null],["2025-12-18",60095.98,4117108.0,0.01,1544.4,null,null],["2025-12-19",56611.31,3884891.0,0.01,1565.1,null,null],["2025-12-22",55377.69,3800207.0,0.01,1575.4,null,null],["2025-12-23",55600.58,3811325.0,0.01,1570.7,null,null],["2025-12-24",57701.81,3945043.0,0.01,1558.2,null,null],["2025-12-26",57889.03,3956340.0,0.01,1559.2,null,null],["2025-12-29",58848.15,4015701.0,0.01,1545.6,null,null],["2025-12-30",60323.39,4110559.0,0.01,1539.8,null,null],["2025-12-31",56114.51,3837056.0,0.01,1570.4,null,null],["2026-01-01",55850.28,3812274.0,0.01,1575.6,null,null],["2026-01-02",54435.85,3717021.0,0.01,1592.3,null,null],["2026-01-05",56571.85,3846593.0,0.01,1578.1,null,null],["2026-01-06",86503.89,5819822.0,0.01,1507.6,null,null],["2026-01-07",93699.2,6297778.0,0.01,1504.2,null,null],["2026-01-08",100366.66,6751859.0,0.01,1470.6,null,null],["2026-01-09",100390.7,6758292.0,0.01,1475.3,null,null],["2026-01-12",100647.0,6778630.0,0.01,1483.2,null,null],["2026-01-13",107360.17,7240142.0,0.01,1452.8,null,null],["2026-01-14",107274.28,7236627.0,0.01,1458.8,null,null],["2026-01-16",111756.23,7542954.0,0.01,1457.9,null,null],["2026-01-19",122047.22,8284209.0,0.01,1413.6,null,null],["2026-01-20",122098.78,8297179.0,0.01,1394.0,null,null],["2026-01-21",121536.52,8268826.0,0.01,1404.6,null,null],["2026-01-22",123209.0,8391301.0,0.01,1402.5,null,null],["2026-01-23",124919.33,8521769.0,0.01,1386.1,null,null],["2026-01-27",126431.69,8638414.0,0.01,1380.5,null,null],["2026-01-28",127079.44,8686967.0,0.01,1396.7,null,null],["2026-01-29",129389.0,8856883.0,0.01,1391.0,null,null],["2026-01-30",129728.1,8884372.0,0.01,1395.4,null,null],["2026-02-01",133705.11,9188423.0,0.01,null,null,null],["2026-02-02",130264.84,8947397.0,0.01,1390.4,null,null],["2026-02-03",125208.84,8572990.0,0.01,1437.1,null,null],["2026-02-04",119703.06,8186450.0,0.01,1456.8,null,null],["2026-02-05",121070.45,8280124.0,0.01,1443.4,null,null],["2026-02-06",119123.71,8142488.0,0.01,1450.8,null,null],["2026-02-09",111238.62,7595988.0,0.01,1461.6,null,null],["2026-02-10",110984.82,7575642.0,0.01,1458.5,null,null],["2026-02-11",108000.75,7367282.0,0.01,1468.7,null,null],["2026-02-12",107609.63,7339025.0,0.01,1448.9,null,null],["2026-02-13",111535.06,7615960.0,0.01,1419.6,null,null],["2026-02-16",111439.64,7610315.0,0.01,1437.1,null,null],["2026-02-17",113320.26,7743710.0,0.01,1423.0,null,null],["2026-02-18",111602.06,7623229.0,0.01,1441.3,null,null],["2026-02-19",116263.85,7953840.0,0.01,1409.5,null,null],["2026-02-20",114481.56,7829809.0,0.01,1419.4,null,null],["2026-02-23",113750.85,7778408.0,0.01,1428.0,null,null],["2026-02-24",111896.74,7648416.0,0.01,1428.8,null,null],["2026-02-25",117865.07,8074058.0,0.01,1398.5,null,null],["2026-02-26",116965.04,8010843.0,0.01,1406.8,null,null],["2026-02-27",118902.63,8151232.0,0.01,1393.9,null,null],["2026-03-02",123379.99,8501608.0,0.01,1358.0,null,null],["2026-03-04",122630.71,8475479.0,0.01,1345.0,null,null],["2026-03-05",118731.33,8196095.0,0.01,1389.4,null,null],["2026-03-06",115781.95,7984496.0,0.01,1404.8,null,null],["2026-03-09",110479.3,7615329.0,0.01,1424.0,null,null],["2026-03-10",111852.94,7714037.0,0.01,1408.8,null,null],["2026-03-11",126555.83,8757900.0,0.01,1390.2,null,null],["2026-03-12",125554.46,8688323.0,0.01,1392.2,null,null],["2026-03-13",125908.32,8718022.0,0.01,1380.7,null,null],["2026-03-16",123931.83,8578881.0,0.01,1395.1,null,null],["2026-03-17",123310.05,8537711.0,0.01,1397.6,null,null],["2026-03-18",119818.29,8287464.0,0.01,1408.1,null,null],["2026-03-19",119492.27,8267704.0,0.01,1384.8,null,null],["2026-03-20",111872.69,7729637.0,0.01,1414.4,null,null],["2026-03-23",106527.9,7356138.0,0.01,1407.8,null,null],["2026-03-24",106479.59,7353186.0,0.01,1411.8,null,null],["2026-03-25",103763.25,7180247.0,0.01,1413.1,null,null],["2026-03-27",120782.18,8435138.0,0.01,1348.1,null,null],["2026-03-30",109683.17,7680791.0,0.01,1343.9,null,null],["2026-04-01",108581.63,7601200.0,0.01,1369.2,null,null],["2026-04-02",109592.19,7680033.0,0.01,1350.5,null,null],["2026-04-06",131493.23,9371180.0,0.01,1304.7,null,null],["2026-04-07",133755.37,9556362.0,0.01,1304.6,null,null],["2026-04-08",131395.44,9361156.0,0.01,1347.8,null,null],["2026-04-09",137792.36,9841834.0,0.01,1330.0,null,null],["2026-04-10",129053.48,9187460.0,0.01,1350.2,null,null],["2026-04-13",141863.3,10165527.0,0.01,1315.1,null,null],["2026-04-15",134899.49,9637913.0,0.01,1344.1,null,null],["2026-04-16",139916.07,10012840.0,0.01,1343.3,null,null],["2026-04-17",134308.65,9589127.0,0.01,1365.0,null,null],["2026-04-20",134563.12,9603594.0,0.01,1363.3,null,null],["2026-04-21",144815.85,10359549.0,0.01,1353.3,null,null],["2026-04-22",142951.29,10221558.0,0.01,1362.1,null,null],["2026-04-23",149009.07,10672082.0,0.01,1343.4,null,null],["2026-04-24",152919.94,10968362.0,0.01,1327.8,null,null],["2026-04-27",143916.83,10301120.0,0.01,1365.8,null,null],["2026-04-28",127378.32,9078125.0,0.01,1388.9,null,null],["2026-04-29",114279.61,8098114.0,0.01,1425.4,null,null],["2026-04-30",106240.27,7515300.0,0.01,1430.8,null,null],["2026-05-04",98429.93,6946476.0,0.01,1463.1,null,null],["2026-05-05",97046.28,6834154.0,0.01,1463.6,null,null],["2026-05-06",106161.8,7460887.0,0.01,1437.9,null,null],["2026-05-07",109661.93,7702563.0,0.01,1436.2,null,null],["2026-05-08",109541.84,7692339.0,0.01,1435.2,null,null],["2026-05-11",115244.41,8094717.0,0.01,1388.2,null,null],["2026-05-12",116009.88,8157130.0,0.01,1364.0,null,null],["2026-05-13",117330.91,8258715.0,0.01,1358.8,null,null],["2026-05-14",120223.05,8472341.0,0.01,1361.8,null,null],["2026-05-15",129493.14,9167828.0,0.01,1336.4,null,null],["2026-05-18",130993.81,9288670.0,0.01,1335.9,null,null],["2026-05-19",138377.04,9845964.0,0.01,1322.7,null,null],["2026-05-20",131293.7,9323344.0,0.01,1359.7,null,null],["2026-05-21",133820.23,9508893.0,0.01,1349.6,null,null],["2026-05-22",131340.76,9330485.0,0.01,1354.5,null,null],["2026-05-25",131694.6,9355561.0,0.01,1367.0,null,null],["2026-05-26",135688.96,9651981.0,0.01,1356.3,null,null],["2026-05-27",137680.32,9803963.0,0.01,1350.5,null,null],["2026-05-29",156011.91,11180589.0,0.01,1321.2,null,null],["2026-06-01",159737.09,11463259.0,0.01,1320.0,null,null],["2026-06-02",166070.42,11953049.0,0.01,1314.6,null,null],["2026-06-03",169629.18,12234885.0,0.01,1313.2,null,null],["2026-06-04",178778.29,12942812.0,0.01,1303.7,null,null],["2026-06-05",190468.09,13850585.0,0.01,1291.0,null,null],["2026-06-08",196197.94,14322782.0,0.01,1263.3,null,null],["2026-06-09",198528.09,14523898.0,0.01,1269.2,null,null],["2026-06-10",205938.21,15111355.0,0.01,1258.8,null,null],["2026-06-11",207047.21,15212279.0,0.01,1263.0,null,null],["2026-06-12",199801.35,14655898.0,0.01,1293.0,null,null],["2026-06-15",199216.95,14604439.0,0.01,1307.0,null,null],["2026-06-16",185884.42,13580457.0,0.01,1328.8,null,null],["2026-06-17",187244.63,13677208.0,0.01,1332.7,null,null],["2026-06-18",190925.81,13950639.0,0.01,1328.1,null,null],["2026-06-19",209431.84,15350296.0,0.01,1309.5,null,null],["2026-06-22",203499.3,14893298.0,0.01,1326.5,null,null],["2026-06-23",208229.45,15252693.0,0.01,1309.5,null,null],["2026-06-24",209790.2,15375082.0,0.01,1313.6,null,null],["2026-06-25",207223.0,15181463.0,0.01,1318.1,null,null],["2026-06-29",215150.79,15794039.0,0.01,1301.0,null,null],["2026-06-30",220680.95,16225446.0,0.01,1293.9,null,null],["2026-07-01",216461.62,15906455.0,0.01,1308.0,null,null],["2026-07-02",220399.06,16211517.0,0.01,1303.5,null,null],["2026-07-03",221301.47,16286147.0,0.01,1304.0,null,null],["2026-07-06",211589.62,15546107.0,0.01,1321.3,null,null],["2026-07-07",215139.36,15816844.0,0.01,1308.4,null,null],["2026-07-08",234710.34,17347934.0,0.01,1275.9,null,null],["2026-07-09",233385.27,17253524.0,0.01,1279.8,null,null],["2026-07-10",222359.06,16406747.0,0.01,1307.8,null,null],["2026-07-13",226390.05,16717470.0,0.01,1296.9,null,null],["2026-07-14",227452.11,16804109.0,0.01,1293.0,null,null],["2026-07-15",226125.41,16705075.0,0.01,1295.5,null,null],["2026-07-16",226388.16,16728140.0,0.01,1296.6,null,null],["2026-07-17",198992.97,14624644.0,0.01,1327.2,null,null],["2026-07-20",198561.14,14584794.0,0.01,1323.1,null,null],["2026-07-21",206993.96,15230405.0,0.01,1303.7,null,null],["2026-07-22",213233.71,15720447.0,0.01,1288.6,null,null],["2026-07-23",220513.39,16299648.0,0.01,1272.2,null,null],["2026-07-24",219842.18,16256456.0,0.01,1278.0,null,null],["2026-07-27",223163.88,16520402.0,0.01,1280.0,null,null],["2026-07-28",228419.87,16941555.0,0.01,1267.7,null,null],["2026-07-29",233763.89,17355601.0,0.01,1275.9,null,null],["2026-07-30",223189.11,16546162.0,0.01,1292.9,null,null],["2026-07-31",217702.97,16119661.0,0.01,1307.8,null,null],["2026-08-03",217992.41,16139460.0,0.01,1319.0,null,null],["2026-08-04",231382.42,17172543.0,0.01,1290.9,null,null],["2026-08-05",245291.03,18262399.0,0.01,1280.0,null,null],["2026-08-06",204098.56,15087875.0,0.01,1325.0,null,null],["2026-08-07",192824.94,14225628.0,0.01,1334.8,null,null]],"fields":["date","amount_financed","qty_financed","avg_price","close","beginning_amount","fresh_amount"]}