{"t":"ASO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-02",11.6518,12.5281,11.6036,12.5088,8785600.0],["2020-10-05",12.8362,13.3659,12.5666,12.6629,2040800.0],["2020-10-06",12.6629,12.8651,12.2777,12.557,901400.0],["2020-10-07",12.5377,12.8266,12.374,12.6918,1333600.0],["2020-10-08",12.7592,12.9807,12.6148,12.7881,998900.0],["2020-10-09",12.9133,13.154,12.634,12.8073,410700.0],["2020-10-12",12.9036,13.1925,12.8266,12.9518,343600.0],["2020-10-13",13.0673,13.0866,12.8073,12.9614,320600.0],["2020-10-14",12.9614,13.1347,12.5185,12.817,942500.0],["2020-10-15",12.4992,13.4814,12.3259,13.1925,438900.0],["2020-10-16",13.1925,13.4333,13.0673,13.4044,348700.0],["2020-10-19",13.4814,13.674,13.1925,13.3081,598900.0],["2020-10-20",13.4333,14.117,13.2888,13.9533,424300.0],["2020-10-21",14.0592,15.1281,14.0592,14.3481,1836500.0],["2020-10-22",14.377,14.6755,13.7318,14.2133,766400.0],["2020-10-23",14.1747,14.4925,13.8762,14.0399,496700.0],["2020-10-26",13.8859,14.2999,13.7327,14.2518,628100.0],["2020-10-27",14.6755,15.0992,14.3288,14.3288,1187000.0],["2020-10-28",14.4155,14.5503,13.6162,13.9051,722900.0],["2020-10-29",14.271,14.4444,13.7896,14.117,631800.0],["2020-10-30",13.9918,14.4444,13.9725,14.1555,728500.0],["2020-11-02",14.4347,14.637,14.2807,14.5696,691400.0],["2020-11-03",14.7236,14.9355,14.4925,14.8199,637800.0],["2020-11-04",14.8103,15.2918,14.5214,15.1377,528800.0],["2020-11-05",15.4073,15.9851,15.2244,15.8984,526400.0],["2020-11-06",16.1681,17.131,15.9639,16.8518,1287600.0],["2020-11-09",17.3332,17.3997,15.1955,15.5903,1417500.0],["2020-11-10",15.7347,16.7458,15.6096,16.091,634900.0],["2020-11-11",16.8229,16.8229,15.5999,15.8696,515800.0],["2020-11-12",15.8118,16.3029,15.4651,15.6481,304600.0],["2020-11-13",15.6481,16.2451,15.4651,16.0525,536400.0],["2020-11-16",16.2933,16.3703,15.4747,15.8214,665600.0],["2020-11-17",15.8214,15.8792,15.311,15.5036,566100.0],["2020-11-18",15.6192,15.6962,14.5503,14.6562,1023300.0],["2020-11-19",14.8103,14.9933,14.3818,14.6755,753300.0],["2020-11-20",14.8873,15.4073,14.8873,15.234,2549000.0],["2020-11-23",15.5999,15.7925,15.0414,15.4073,753400.0],["2020-11-24",15.4073,16.4184,15.311,16.3703,1031800.0],["2020-11-25",16.1199,16.3703,15.6673,16.0814,752500.0],["2020-11-27",16.3703,16.7747,15.7733,15.9658,638300.0],["2020-11-30",16.5147,16.8277,15.5999,15.8407,1108300.0],["2020-12-01",16.1777,16.3896,15.8888,16.2547,990900.0],["2020-12-02",16.0429,16.6784,15.6866,15.8021,1200500.0],["2020-12-03",15.8021,16.1103,15.0029,15.5999,1034600.0],["2020-12-04",15.8599,15.8792,14.9933,15.2918,1068400.0],["2020-12-07",15.5999,15.7829,15.1088,15.5903,1482100.0],["2020-12-08",15.4459,15.5999,15.1184,15.3688,1314200.0],["2020-12-09",15.571,16.3703,15.1281,16.2259,1693100.0],["2020-12-10",17.8051,17.8147,15.8984,16.8421,3713100.0],["2020-12-11",16.8421,17.6799,16.5629,16.9288,2416700.0],["2020-12-14",17.3236,17.6703,16.6688,17.3333,1187000.0],["2020-12-15",17.3718,18.3732,17.2658,17.8147,2064300.0],["2020-12-16",18.2288,18.6429,18.0555,18.1518,1902800.0],["2020-12-17",18.2288,18.7199,17.834,18.1132,1900000.0],["2020-12-18",18.0266,18.5177,17.7184,17.7281,4541800.0],["2020-12-21",17.7858,18.3636,17.341,17.911,1367000.0],["2020-12-22",18.0458,19.4903,18.0458,19.2399,1400200.0],["2020-12-23",19.2014,20.3858,18.4984,18.8066,1180700.0],["2020-12-24",18.8836,19.4806,18.5369,19.394,373400.0],["2020-12-28",19.2977,20.2895,18.8422,20.1066,954900.0],["2020-12-29",20.2221,20.4436,19.5962,20.2029,703200.0],["2020-12-30",20.0295,20.2221,19.731,20.0295,685800.0],["2020-12-31",19.9043,20.1643,19.5962,19.9621,451800.0],["2021-01-04",19.8466,20.8962,19.8273,20.4051,1175700.0],["2021-01-05",20.3762,20.5206,19.134,19.9044,1084800.0],["2021-01-06",20.0295,20.5784,19.5866,20.3858,939500.0],["2021-01-07",20.4629,20.7036,19.6443,19.7503,511300.0],["2021-01-08",19.8658,20.2992,19.2592,20.0103,517400.0],["2021-01-11",19.7406,21.6666,19.654,21.0792,905100.0],["2021-01-12",21.0984,22.3503,21.0416,21.6955,619900.0],["2021-01-13",21.7725,22.3792,20.8481,21.214,707600.0],["2021-01-14",21.3392,21.9266,20.954,21.734,909600.0],["2021-01-15",21.7436,21.8736,20.8673,21.3584,769800.0],["2021-01-19",21.1658,21.6184,20.6651,20.7806,625400.0],["2021-01-20",20.7806,22.0999,20.7614,21.6858,608900.0],["2021-01-21",21.7917,21.8206,20.8577,20.9925,589900.0],["2021-01-22",20.9058,21.6666,19.9814,21.628,750800.0],["2021-01-25",22.0614,24.0258,22.0517,22.8125,1865400.0],["2021-01-26",22.7354,24.074,21.8014,23.3903,1481100.0],["2021-01-27",23.4673,25.711,20.771,21.2621,3098900.0],["2021-01-28",20.7036,21.3777,19.5577,20.2895,7827600.0],["2021-01-29",20.0103,22.1288,20.0103,20.7036,4862400.0],["2021-02-01",21.1177,22.0999,20.4243,21.2814,3651900.0],["2021-02-02",21.2043,22.148,20.7036,21.9073,2087200.0],["2021-02-03",22.148,23.4769,21.368,22.7451,1592800.0],["2021-02-04",22.7451,23.4962,22.3503,23.0436,1516200.0],["2021-02-05",23.0243,23.7177,22.8414,23.034,1418500.0],["2021-02-08",23.2554,23.6454,23.034,23.111,1334200.0],["2021-02-09",23.294,23.3739,22.1866,22.7354,974900.0],["2021-02-10",23.0128,24.748,22.7451,24.6132,1612200.0],["2021-02-11",25.191,25.6628,23.7851,24.4206,1029000.0],["2021-02-12",24.2377,24.6748,23.8814,24.5265,465400.0],["2021-02-16",25.3624,25.711,24.3725,25.114,950700.0],["2021-02-17",25.3374,25.3374,23.8621,24.2377,891800.0],["2021-02-18",24.411,24.4495,23.5443,24.2184,673000.0],["2021-02-19",24.3725,24.9589,23.8814,24.2184,941000.0],["2021-02-22",24.1414,24.3147,23.3132,23.6021,783500.0],["2021-02-23",23.2362,24.7095,22.3262,23.6214,1150400.0],["2021-02-24",23.7754,24.1606,23.1967,23.968,522200.0],["2021-02-25",24.074,24.4399,23.3036,23.8188,812800.0],["2021-02-26",23.6695,23.9969,22.4851,23.0725,857200.0],["2021-03-01",23.2266,23.9873,23.1399,23.2554,661800.0],["2021-03-02",23.6695,24.4591,23.5058,23.6503,827200.0],["2021-03-03",24.1799,25.2199,23.1591,24.2762,1886600.0],["2021-03-04",24.9223,25.5184,23.2362,24.7095,2006100.0],["2021-03-05",24.931,25.374,22.7258,23.631,1585200.0],["2021-03-08",24.0643,26.9628,23.5058,25.9614,3115200.0],["2021-03-09",26.2021,26.4814,24.0836,24.1606,2245300.0],["2021-03-10",24.722,24.722,23.0821,23.6695,1815200.0],["2021-03-11",24.1414,24.1991,23.3517,24.074,993400.0],["2021-03-12",23.8332,24.7769,23.814,24.748,896400.0],["2021-03-15",24.7769,25.1043,24.1125,24.5843,929300.0],["2021-03-16",24.6999,24.6999,23.1591,23.3517,979900.0],["2021-03-17",23.2554,24.5458,23.2362,24.228,845500.0],["2021-03-18",24.1799,25.0754,24.0162,24.1606,879200.0],["2021-03-19",23.9921,25.0562,23.8525,24.7095,1769400.0],["2021-03-22",24.748,25.711,24.2569,24.7577,904800.0],["2021-03-23",25.0369,25.0369,23.5443,23.554,992900.0],["2021-03-24",23.6599,23.9488,22.3676,22.7162,1651300.0],["2021-03-25",22.4177,23.319,21.9458,23.0436,1647500.0],["2021-03-26",23.034,23.9199,22.7451,23.7369,775600.0],["2021-03-29",24.0547,24.4495,23.1592,23.371,2386100.0],["2021-03-30",23.8428,26.3851,23.3306,25.8843,4883000.0],["2021-03-31",24.8251,26.6306,23.5925,25.9902,5036300.0],["2021-04-01",26.0769,28.2821,25.634,27.9643,3609700.0],["2021-04-05",30.0732,32.0184,28.648,30.5258,6230100.0],["2021-04-06",31.8739,32.4902,29.0139,29.9865,4650600.0],["2021-04-07",30.3813,30.8243,29.2836,29.6399,2363700.0],["2021-04-08",28.4265,28.5902,27.3384,27.9739,7527100.0],["2021-04-09",29.8324,30.8147,28.2532,29.6976,5548900.0],["2021-04-12",29.0072,31.3924,28.9273,31.0939,3405000.0],["2021-04-13",31.1228,31.2673,29.4858,30.5065,2722000.0],["2021-04-14",30.5354,30.8147,29.2267,29.6784,1755400.0],["2021-04-15",29.5821,30.2369,28.648,29.4087,1909200.0],["2021-04-16",29.5628,29.9095,28.8117,29.6302,1960800.0],["2021-04-19",29.8999,30.8147,29.1295,30.7376,2113400.0],["2021-04-20",30.8147,30.9399,29.1584,30.2369,2019000.0],["2021-04-21",30.3236,30.6125,29.765,29.9865,1519300.0],["2021-04-22",30.2369,30.3813,29.0332,29.3895,1484900.0],["2021-04-23",29.3606,31.2865,29.1487,30.9206,1692800.0],["2021-04-26",30.8147,31.2287,29.7747,30.2562,1531200.0],["2021-04-27",30.1695,31.1902,29.611,30.2658,1855900.0],["2021-04-28",30.3813,30.4632,29.688,29.8324,947400.0],["2021-04-29",30.1599,30.3236,29.1873,29.6591,1345000.0],["2021-04-30",29.5532,29.9287,28.7443,29.6687,1331000.0],["2021-05-03",29.765,30.545,29.3702,30.025,1203800.0],["2021-05-04",29.1102,30.0732,28.0799,29.6591,3489200.0],["2021-05-05",30.0732,32.4998,29.8517,32.0569,5507600.0],["2021-05-06",33.4435,35.2443,30.8147,32.7502,14253300.0],["2021-05-07",32.9139,33.7035,32.3554,32.5576,3544700.0],["2021-05-10",33.4147,34.1658,31.9606,32.0665,4721000.0],["2021-05-11",31.7776,34.4258,30.9822,33.7709,3175100.0],["2021-05-12",34.3006,34.7532,32.4998,32.6924,3578600.0],["2021-05-13",32.9332,33.848,32.6443,33.5206,1961300.0],["2021-05-14",33.7324,34.3776,33.2028,34.3006,1713200.0],["2021-05-17",34.1754,35.0902,33.5687,34.0502,2625000.0],["2021-05-18",34.3006,34.6184,33.4821,33.7998,1189300.0],["2021-05-19",33.4339,33.5976,32.288,32.9621,1483500.0],["2021-05-20",33.0006,33.1258,32.3554,32.8369,1405700.0],["2021-05-21",33.145,33.1932,32.444,32.5287,1015700.0],["2021-05-24",32.625,32.8754,31.8836,32.4132,1934900.0],["2021-05-25",33.0006,33.1739,31.9895,32.1436,1667100.0],["2021-05-26",32.9043,35.0517,32.8369,33.9732,3838500.0],["2021-05-27",34.2813,35.1287,34.1561,34.6665,2902400.0],["2021-05-28",34.9072,35.6872,34.4354,35.1769,1945100.0],["2021-06-01",35.6295,36.3421,35.2443,35.8702,2108100.0],["2021-06-02",36.3613,36.4961,35.2058,35.6872,1627100.0],["2021-06-03",35.3887,36.1495,34.6858,35.3984,1560100.0],["2021-06-04",35.8702,35.9665,34.7243,35.745,1567900.0],["2021-06-07",36.6406,36.9198,35.6391,36.3806,3397300.0],["2021-06-08",38.7591,38.9806,35.9761,38.1813,5269100.0],["2021-06-09",38.2102,39.4524,37.902,38.422,2728500.0],["2021-06-10",38.3932,39.5102,37.9598,38.5472,3061300.0],["2021-06-11",38.9228,40.1939,38.7109,40.165,2785300.0],["2021-06-14",40.2902,40.4288,39.0961,40.1457,1761500.0],["2021-06-15",39.8376,39.9194,37.122,37.9117,2909300.0],["2021-06-16",37.6035,38.2102,36.2361,37.5169,2648300.0],["2021-06-17",37.3243,37.9569,35.8702,36.3709,2276400.0],["2021-06-18",36.0724,37.5265,35.9665,37.0065,2617000.0],["2021-06-21",37.1124,38.5569,37.1124,38.4509,2343200.0],["2021-06-22",38.6628,39.3465,38.5183,39.1057,1883100.0],["2021-06-23",39.1924,40.2998,38.5376,40.1554,1990700.0],["2021-06-24",40.1843,41.128,39.8906,40.762,1773900.0],["2021-06-25",40.9257,41.1665,40.5502,40.8391,4391500.0],["2021-06-28",40.8391,41.0509,38.9045,38.9324,1944400.0],["2021-06-29",39.202,39.7538,38.865,38.9132,2361300.0],["2021-06-30",38.7206,40.7909,38.656,39.7124,2182800.0],["2021-07-01",40.3191,40.6946,39.7894,39.9917,1344500.0],["2021-07-02",39.9628,40.242,39.4331,40.1939,853900.0],["2021-07-06",40.4346,40.5502,37.748,38.9709,1827500.0],["2021-07-07",38.8072,39.2203,37.6228,38.8457,1656800.0],["2021-07-08",37.7913,38.3931,36.4846,37.9213,1835000.0],["2021-07-09",37.7672,38.7494,37.3243,38.5376,1908600.0],["2021-07-12",38.5665,39.1539,37.9406,38.9324,1381200.0],["2021-07-13",37.5361,38.0369,36.8524,37.1413,4645900.0],["2021-07-14",37.1702,37.9406,36.6983,37.0161,1864900.0],["2021-07-15",36.8813,36.9632,34.2332,35.4369,4627200.0],["2021-07-16",35.6198,36.1784,33.5784,34.4258,3790100.0],["2021-07-19",33.7035,34.9891,33.2895,34.002,2425200.0],["2021-07-20",34.9381,36.1495,33.8961,35.5332,2735500.0],["2021-07-21",35.7643,37.045,35.7643,36.785,1824200.0],["2021-07-22",36.7946,36.8717,35.4369,35.6872,1317200.0],["2021-07-23",35.5621,36.3709,35.3791,35.8509,1111300.0],["2021-07-26",35.8895,36.6117,35.1865,35.3791,774300.0],["2021-07-27",35.1432,35.148,33.2991,34.6472,2764600.0],["2021-07-28",34.628,35.745,34.3391,34.965,1362100.0],["2021-07-29",35.3887,35.9376,34.9843,35.8028,1068400.0],["2021-07-30",35.1672,36.0628,35.1672,35.6776,1289400.0],["2021-08-02",35.7739,36.6406,35.2828,35.3984,1522800.0],["2021-08-03",35.6102,35.8028,34.4739,35.2924,938600.0],["2021-08-04",35.2443,35.3983,33.2221,33.4243,2169100.0],["2021-08-05",33.4724,34.3198,33.068,33.4532,1254600.0],["2021-08-06",33.7902,34.3584,33.3761,33.9443,1102500.0],["2021-08-09",33.6843,33.8287,32.548,32.7021,2036700.0],["2021-08-10",32.625,35.0806,32.3073,34.4739,1917700.0],["2021-08-11",34.7147,36.005,34.2043,35.7547,2007600.0],["2021-08-12",35.7354,36.9102,35.5139,36.1687,3215600.0],["2021-08-13",36.0243,36.8043,35.1769,35.5235,1176400.0],["2021-08-16",35.4657,36.005,34.7435,35.9569,1085300.0],["2021-08-17",35.3887,35.4561,33.8191,34.5798,1748600.0],["2021-08-18",34.6665,35.4754,34.3006,34.368,983200.0],["2021-08-19",33.9346,34.8687,33.5052,33.7324,1171700.0],["2021-08-20",33.9154,35.9183,33.8865,35.7065,1711100.0],["2021-08-23",36.1302,37.1702,35.9183,36.9102,2321700.0],["2021-08-24",37.2087,38.5376,37.0643,38.1428,2109600.0],["2021-08-25",40.9257,41.4939,39.3368,40.5309,4899400.0],["2021-08-26",40.3094,41.3109,39.4813,41.1665,1714900.0],["2021-08-27",41.3687,41.4072,40.0783,40.6272,1418600.0],["2021-08-30",40.9931,41.8887,40.2594,41.7924,1650900.0],["2021-08-31",42.0235,42.7939,40.6368,42.6302,2751200.0],["2021-09-01",42.5242,43.3331,42.0524,42.8131,2539700.0],["2021-09-02",43.1116,43.7665,42.5724,42.9094,2197800.0],["2021-09-03",42.8516,43.2176,42.5628,42.8709,1863000.0],["2021-09-07",42.9672,44.2142,42.6976,43.4679,3009100.0],["2021-09-08",43.102,43.3235,40.5887,41.7924,5048400.0],["2021-09-09",40.1361,43.7857,37.6035,42.4376,8609700.0],["2021-09-10",43.805,44.4502,42.4954,44.0457,2878300.0],["2021-09-13",43.5161,44.8402,42.8805,44.4502,2635300.0],["2021-09-14",44.4502,44.7294,43.2753,43.6316,2349600.0],["2021-09-15",44.2383,45.885,43.8724,44.219,10205400.0],["2021-09-16",44.662,45.6346,43.9879,44.3539,3340900.0],["2021-09-17",43.8185,44.325,42.2739,42.505,8073100.0],["2021-09-20",40.5213,42.0322,40.3961,41.4746,4042400.0],["2021-09-21",41.7346,42.1102,40.7668,41.1183,1801100.0],["2021-09-22",41.7154,42.1102,40.685,41.0317,3451100.0],["2021-09-23",41.544,41.802,40.6369,40.7235,2279600.0],["2021-09-24",40.4443,41.2628,40.0206,40.5502,2142300.0],["2021-09-27",40.502,41.725,40.088,41.1761,1707700.0],["2021-09-28",40.9161,41.3591,40.0976,40.242,1877300.0],["2021-09-29",40.6561,40.9777,39.4428,39.5872,1588500.0],["2021-09-30",39.2791,39.4813,38.2391,38.5376,3138300.0],["2021-10-01",38.5665,38.9035,37.2665,38.7013,3172700.0],["2021-10-04",38.5183,39.462,38.1331,38.9709,1483800.0],["2021-10-05",39.1635,39.5391,38.085,38.4509,2210200.0],["2021-10-06",38.1524,39.4813,38.0465,39.385,2833700.0],["2021-10-07",40.1554,40.8968,39.5391,40.3672,2587500.0],["2021-10-08",40.3865,40.5887,39.0383,39.1731,1724600.0],["2021-10-11",38.865,39.8376,38.605,38.788,1377700.0],["2021-10-12",38.788,39.2117,38.1428,38.2198,1565900.0],["2021-10-13",38.2776,39.4331,38.2776,39.3754,1648100.0],["2021-10-14",39.5776,39.9531,38.8265,39.5294,1100600.0],["2021-10-15",40.1457,40.2998,38.8746,38.9613,1594300.0],["2021-10-18",38.7398,40.3672,38.5665,39.7028,1597800.0],["2021-10-19",40.2806,40.7139,39.0961,39.3465,1248800.0],["2021-10-20",39.2598,40.4346,39.0191,39.9628,1004400.0],["2021-10-21",39.9628,42.2257,39.9628,40.6754,3698600.0],["2021-10-22",40.425,41.9946,39.385,41.7057,2185200.0],["2021-10-25",41.7057,43.3331,41.7057,42.9672,3026400.0],["2021-10-26",43.6027,43.7472,41.7154,42.6783,1631600.0],["2021-10-27",42.3509,42.4905,40.8391,41.1087,1363200.0],["2021-10-28",41.0798,41.985,41.0605,41.3783,1114100.0],["2021-10-29",41.5324,42.0717,40.8776,41.1954,1330300.0],["2021-11-01",41.5613,42.4472,40.3094,40.868,2106900.0],["2021-11-02",41.388,42.505,41.1568,42.2739,1405400.0],["2021-11-03",41.9705,45.5142,41.9705,45.2398,6893500.0],["2021-11-04",45.5508,46.3857,44.4598,44.7583,2337100.0],["2021-11-05",44.8931,45.4516,43.0731,44.2768,1902100.0],["2021-11-08",44.5368,45.9322,43.6991,44.7776,1469400.0],["2021-11-09",44.7583,46.0968,44.2479,45.6153,2272000.0],["2021-11-10",45.0953,45.8984,43.1116,43.8435,2512500.0],["2021-11-11",44.1902,45.0953,43.8146,44.9509,1063800.0],["2021-11-12",45.1531,45.8464,44.662,45.3553,1000500.0],["2021-11-15",45.8272,46.6457,44.7776,46.1064,1579500.0],["2021-11-16",45.9716,46.5687,45.5094,46.2124,1693600.0],["2021-11-17",46.3665,47.4064,45.779,46.2798,1783700.0],["2021-11-18",46.2798,48.0613,46.2798,47.8976,2849200.0],["2021-11-19",47.522,49.082,47.0887,48.2827,2372300.0],["2021-11-22",48.6968,49.1879,46.2413,46.7709,2696500.0],["2021-11-23",46.0631,46.9153,43.362,46.5783,4760600.0],["2021-11-24",46.1738,46.1738,43.9398,45.365,4535500.0],["2021-11-26",43.9013,45.4998,42.8709,44.325,2372300.0],["2021-11-29",44.9894,45.962,44.325,44.4598,4061700.0],["2021-11-30",44.0553,44.2865,42.0331,42.9672,4051600.0],["2021-12-01",44.0842,44.1998,41.5709,41.5709,3157600.0],["2021-12-02",41.5709,42.7457,41.282,41.465,3049100.0],["2021-12-03",41.985,42.0235,39.2406,39.7317,3879700.0],["2021-12-06",40.2902,40.8968,39.2405,40.3672,3050700.0],["2021-12-07",41.2146,42.9046,41.2146,41.9079,2060400.0],["2021-12-08",42.2739,42.7072,41.2242,41.7539,2529100.0],["2021-12-09",42.6109,43.6991,41.2435,41.6287,3835800.0],["2021-12-10",44.3827,45.7213,40.9257,45.1627,10224000.0],["2021-12-13",45.2533,45.702,40.8448,40.945,5451600.0],["2021-12-14",41.6094,42.505,40.2998,40.502,4495200.0],["2021-12-15",40.348,41.2772,39.3137,41.0124,3477200.0],["2021-12-16",41.6672,41.6672,37.2858,37.5746,4822300.0],["2021-12-17",37.3724,38.7591,36.9391,38.5569,3762100.0],["2021-12-20",37.9694,38.1803,36.525,37.0546,3444400.0],["2021-12-21",37.7191,39.1154,37.7191,38.682,2281500.0],["2021-12-22",38.5087,39.1789,37.9117,38.8072,1617200.0],["2021-12-23",38.8072,39.0865,37.565,38.6435,1753900.0],["2021-12-27",38.942,40.2517,38.4606,40.2131,2236200.0],["2021-12-28",40.165,40.3865,39.3368,39.4524,1516700.0],["2021-12-29",39.8308,40.1168,39.3754,39.8857,1979700.0],["2021-12-30",39.5776,41.5709,39.5776,41.1376,1817800.0],["2021-12-31",41.0702,42.6205,40.9257,42.2739,1952200.0],["2022-01-03",42.3894,43.805,42.3316,42.5724,2177500.0],["2022-01-04",42.5146,43.1405,40.945,41.4939,1727600.0],["2022-01-05",41.6152,42.0909,40.0013,40.0783,1712200.0],["2022-01-06",40.8487,41.6672,39.8963,40.2709,2008200.0],["2022-01-07",40.0494,41.022,39.0961,39.1635,2678500.0],["2022-01-10",38.6146,38.6146,35.7739,37.122,4288500.0],["2022-01-11",37.1606,38.0561,36.0532,38.0368,2640100.0],["2022-01-12",38.5183,39.5102,38.4606,38.6917,1619900.0],["2022-01-13",39.6065,39.9243,38.4702,38.5761,2365800.0],["2022-01-14",38.1428,38.3161,36.3228,36.9872,2686600.0],["2022-01-18",36.9487,38.0754,36.1206,37.4109,2224300.0],["2022-01-19",37.5746,38.4028,36.6502,37.3339,1974700.0],["2022-01-20",37.6035,38.0946,35.8221,35.8221,4288000.0],["2022-01-21",35.3502,35.8509,34.0887,34.9843,4209900.0],["2022-01-24",33.1643,37.0257,32.625,36.9776,3023500.0],["2022-01-25",36.1206,36.7272,35.1672,36.3324,1581700.0],["2022-01-26",37.1124,37.3724,34.8495,35.5332,1815200.0],["2022-01-27",36.2746,37.0739,35.408,35.5139,1273000.0],["2022-01-28",35.4946,36.3132,34.9361,36.265,1612800.0],["2022-01-31",36.0146,37.8154,36.005,37.4591,1707900.0],["2022-02-01",37.4591,39.0191,37.2857,38.9228,2730400.0],["2022-02-02",39.0961,39.3368,37.8732,37.9694,2113000.0],["2022-02-03",37.8635,38.0465,35.8028,35.9858,1974800.0],["2022-02-04",36.0532,36.2361,34.3632,35.3984,2777900.0],["2022-02-07",35.4369,36.0628,34.9458,35.668,1831400.0],["2022-02-08",35.6198,37.3243,35.2298,36.9294,1960500.0],["2022-02-09",37.4283,37.9213,37.0354,37.565,1108000.0],["2022-02-10",36.8235,38.2872,36.2554,36.4769,2342300.0],["2022-02-11",36.4191,36.5635,34.7281,35.1383,2247200.0],["2022-02-14",35.0806,35.3569,32.6539,33.0584,3985900.0],["2022-02-15",33.5109,34.9169,33.4628,34.8398,2146400.0],["2022-02-16",34.445,34.8302,33.1546,34.002,2076200.0],["2022-02-17",33.4965,33.9828,32.7021,32.8561,1971200.0],["2022-02-18",32.4613,33.5591,31.9028,33.0006,3568100.0],["2022-02-22",32.7887,33.7517,31.7102,31.9413,2515100.0],["2022-02-23",32.1628,32.3747,30.4728,30.5836,2089000.0],["2022-02-24",29.1969,31.7873,28.9176,31.4791,2585600.0],["2022-02-25",31.1902,31.8643,30.2369,31.7969,2281500.0],["2022-02-28",31.3828,31.8643,30.6124,31.171,2119200.0],["2022-03-01",30.9687,31.431,29.3221,29.5147,2382400.0],["2022-03-02",29.7843,31.7449,29.1584,31.0939,2757800.0],["2022-03-03",31.0939,31.2576,29.7843,30.9495,1679400.0],["2022-03-04",30.4295,31.0843,29.4184,30.911,2501700.0],["2022-03-07",30.9687,31.5176,28.8213,28.8406,3188900.0],["2022-03-08",29.0428,31.1228,28.6384,29.765,3420300.0],["2022-03-09",30.5932,31.951,30.468,31.5176,1594100.0],["2022-03-10",30.8339,31.6717,30.2947,31.508,1717200.0],["2022-03-11",31.7776,32.028,30.4391,30.5065,1297200.0],["2022-03-14",32.4517,34.3728,31.8739,33.145,10514400.0],["2022-03-15",33.2798,34.6665,32.7887,34.4739,23329400.0],["2022-03-16",34.3436,34.9323,33.6295,34.8261,4424600.0],["2022-03-17",34.3436,35.4823,34.2664,35.3665,2893700.0],["2022-03-18",35.1349,37.5377,35.1349,37.2965,5344400.0],["2022-03-21",37.364,37.9816,35.1349,35.7815,3163700.0],["2022-03-22",36.5245,37.557,35.9069,36.8815,3309800.0],["2022-03-23",36.4183,37.2241,36.2157,36.235,2435400.0],["2022-03-24",36.2543,36.51,35.656,36.0131,2372800.0],["2022-03-25",36.4569,36.4569,34.9612,35.2507,2454700.0],["2022-03-28",35.0963,35.463,34.4112,34.9226,4523200.0],["2022-03-29",37.364,38.6185,36.2254,38.1457,8728900.0],["2022-03-30",38.1264,39.1203,37.007,37.7983,4364500.0],["2022-03-31",37.943,38.4448,37.0745,38.0202,3974700.0],["2022-04-01",38.4352,38.7632,37.2,37.4509,3320400.0],["2022-04-04",37.7404,37.75,36.9877,37.2482,2826600.0],["2022-04-05",36.9298,37.2482,36.206,36.8043,2459800.0],["2022-04-06",36.4859,36.6692,35.2314,36.0034,3205400.0],["2022-04-07",35.8683,37.5088,35.6464,37.1517,2641500.0],["2022-04-08",36.978,37.8465,36.592,37.2868,2193400.0],["2022-04-11",37.171,38.0974,36.7754,37.2096,2312800.0],["2022-04-12",37.4316,38.5413,37.4316,37.7307,3139100.0],["2022-04-13",37.6535,38.9852,37.6246,38.8018,1913100.0],["2022-04-14",38.8694,39.68,38.8038,38.8597,2274500.0],["2022-04-18",38.7922,39.0334,37.8755,38.5799,2865500.0],["2022-04-19",38.5123,40.5002,38.5123,40.2493,2364500.0],["2022-04-20",40.4616,41.2722,40.259,40.7029,2386700.0],["2022-04-21",41.3108,41.6582,39.4387,39.5545,1769500.0],["2022-04-22",39.3519,39.3519,37.5445,37.6246,2146000.0],["2022-04-25",37.3351,38.3676,36.9298,38.329,1578200.0],["2022-04-26",37.943,38.2132,36.8236,36.8236,1393100.0],["2022-04-27",36.8622,36.9973,35.6464,36.1964,2660900.0],["2022-04-28",36.5438,37.6149,35.7815,37.4219,1359000.0],["2022-04-29",36.9684,37.4219,35.8876,36.0517,1595600.0],["2022-05-02",36.235,36.9539,35.2411,36.8815,1679800.0],["2022-05-03",37.0456,37.8658,36.4376,37.586,1078100.0],["2022-05-04",37.3833,38.3966,36.4473,38.1843,1143300.0],["2022-05-05",37.4991,37.8465,36.2447,37.4412,1599100.0],["2022-05-06",37.0842,37.2241,35.5122,36.3604,1587100.0],["2022-05-09",35.7911,35.8876,34.2954,34.7103,2253000.0],["2022-05-10",35.3569,35.9069,33.948,34.5559,1319100.0],["2022-05-11",35.1542,35.7486,33.1808,33.2822,2212000.0],["2022-05-12",32.8962,35.4244,32.5295,34.0155,2404100.0],["2022-05-13",34.2954,35.4148,34.2954,35.3376,1456400.0],["2022-05-16",34.9516,35.2314,34.1892,34.8165,1285000.0],["2022-05-17",35.3858,35.9166,34.0638,35.7332,1814100.0],["2022-05-18",33.948,34.0059,30.0591,31.1303,9201900.0],["2022-05-19",30.6092,31.2654,29.2003,30.4451,4617200.0],["2022-05-20",30.6767,30.8118,28.4959,29.7503,3495300.0],["2022-05-23",30.0302,30.1749,28.9783,29.1713,3242500.0],["2022-05-24",28.4862,28.7053,25.765,26.6431,5506200.0],["2022-05-25",24.3175,30.0784,24.221,29.9819,7171000.0],["2022-05-26",30.4934,33.1278,30.3872,32.79,4098900.0],["2022-05-27",32.5005,33.3883,32.1502,33.205,2354600.0],["2022-05-31",32.8383,33.398,31.8202,32.3365,2264800.0],["2022-06-01",32.8865,33.0988,31.7575,32.7032,1874400.0],["2022-06-02",32.6549,34.7393,32.5777,34.498,2686900.0],["2022-06-03",33.9962,34.6524,33.2532,33.5138,2341600.0],["2022-06-06",33.8226,34.3533,32.819,34.3243,2556500.0],["2022-06-07",36.1964,37.6622,35.4823,37.3447,4905000.0],["2022-06-08",37.2772,37.5281,36.6017,36.8815,2417400.0],["2022-06-09",36.6596,37.4316,36.4955,36.5341,1972900.0],["2022-06-10",35.492,36.2543,34.9612,35.3472,2210400.0],["2022-06-13",34.1506,34.884,32.1483,32.3365,3152300.0],["2022-06-14",32.3944,33.5379,32.2593,33.0409,2426800.0],["2022-06-15",33.2682,34.5544,33.2005,33.8871,2909900.0],["2022-06-16",32.833,33.2585,31.7788,32.04,2481100.0],["2022-06-17",32.2624,33.7614,32.1802,33.2198,3401100.0],["2022-06-21",34.1192,35.0621,33.8968,34.8736,3067600.0],["2022-06-22",34.0709,35.4983,33.9645,34.8736,2348400.0],["2022-06-23",34.7188,35.7246,34.5157,35.5119,1822500.0],["2022-06-24",35.5118,37.7845,35.4248,37.359,3710500.0],["2022-06-27",37.4751,37.9006,36.4693,37.0399,2390200.0],["2022-06-28",37.0399,37.8426,35.4442,35.6086,2215800.0],["2022-06-29",35.3765,35.4055,34.0515,34.7188,3118600.0],["2022-06-30",33.9645,35.5012,33.539,34.3707,2598300.0],["2022-07-01",34.0128,34.3126,32.9993,33.8388,2241600.0],["2022-07-05",33.1811,35.3765,32.7073,35.3571,2062100.0],["2022-07-06",35.0863,35.3281,34.1676,34.6415,1509700.0],["2022-07-07",34.8832,36.4789,34.8542,36.4499,1365400.0],["2022-07-08",36.6627,37.1753,36.1018,36.8851,1270800.0],["2022-07-11",36.7981,37.2623,36.1114,36.1598,1119100.0],["2022-07-12",36.1985,37.2236,35.9906,36.7401,1444700.0],["2022-07-13",36.1888,37.5718,36.1791,37.4751,1391700.0],["2022-07-14",37.0979,37.388,36.4886,37.1753,935500.0],["2022-07-15",37.9779,38.5292,37.0302,38.4905,1862800.0],["2022-07-18",38.7516,39.6317,38.4567,38.7129,1853700.0],["2022-07-19",39.3802,40.2216,39.1481,40.1346,1897400.0],["2022-07-20",40.1346,41.5756,40.0089,41.4885,1697300.0],["2022-07-21",41.2758,42.1461,40.7632,42.1365,1097200.0],["2022-07-22",41.5852,43.0069,41.503,42.0204,1971400.0],["2022-07-25",42.3396,42.7941,41.0823,41.4692,1884600.0],["2022-07-26",39.8541,39.8976,38.5302,38.6452,1997400.0],["2022-07-27",39.1385,39.8638,38.36,39.4286,1135400.0],["2022-07-28",39.6027,40.8406,39.1095,40.7632,1067800.0],["2022-07-29",40.9759,41.8028,40.2796,41.6142,1355600.0],["2022-08-01",41.005,42.7216,41.005,42.4169,1290300.0],["2022-08-02",42.2622,42.5813,41.7303,41.8463,914900.0],["2022-08-03",42.2138,42.8715,41.6432,42.4556,1209400.0],["2022-08-04",42.4459,42.62,41.5562,41.5852,969200.0],["2022-08-05",41.1307,41.6433,40.6471,41.6433,1085400.0],["2022-08-08",41.9914,44.1867,41.9237,43.2583,1509500.0],["2022-08-09",43.239,43.2535,40.5359,41.0823,1525900.0],["2022-08-10",42.1752,43.4324,41.798,43.4034,1459700.0],["2022-08-11",43.8386,45.1877,43.7902,44.9701,1698800.0],["2022-08-12",45.3086,45.647,44.3608,45.4536,1403200.0],["2022-08-15",45.2118,45.7728,44.825,45.7437,1253000.0],["2022-08-16",45.3762,48.3549,45.3762,46.8656,2244500.0],["2022-08-17",46.0726,46.8946,45.7534,46.0629,1435500.0],["2022-08-18",45.8211,45.8211,44.8153,45.6954,1013500.0],["2022-08-19",45.2118,45.6132,44.9556,45.0861,883800.0],["2022-08-22",44.0707,44.6606,43.7032,43.8579,1300900.0],["2022-08-23",44.2157,45.6857,43.6645,43.8192,1556800.0],["2022-08-24",43.6451,44.4672,43.386,43.7032,865000.0],["2022-08-25",43.9159,45.0281,43.4421,44.7186,851100.0],["2022-08-26",44.9411,45.3376,42.8231,42.9102,1240900.0],["2022-08-29",42.2622,43.6451,41.6723,43.297,1057000.0],["2022-08-30",43.297,43.7322,42.4363,42.5523,1477200.0],["2022-08-31",42.4459,42.4653,41.0243,41.6626,1630800.0],["2022-09-01",40.9953,41.8995,40.7438,41.827,1445700.0],["2022-09-02",42.7748,42.7748,40.9179,41.3144,1301700.0],["2022-09-06",41.0436,41.5272,40.0746,40.5504,2433500.0],["2022-09-07",43.9256,46.8462,43.0359,46.237,6764100.0],["2022-09-08",45.9468,48.0938,45.8308,46.6915,2683700.0],["2022-09-09",46.9816,48.2195,46.2998,47.9294,2485500.0],["2022-09-12",48.2969,49.8152,48.2969,49.0029,2419100.0],["2022-09-13",47.3298,47.9681,46.2757,46.8656,2223800.0],["2022-09-14",47.0157,47.0835,45.5338,46.3086,1517000.0],["2022-09-15",46.4733,47.2627,45.96,46.5411,1233100.0],["2022-09-16",45.6597,46.2796,45.2529,45.679,2745400.0],["2022-09-19",45.156,47.2385,45.0882,46.8123,1699300.0],["2022-09-20",46.144,46.2021,45.2529,45.65,1282400.0],["2022-09-21",46.0278,46.5799,44.478,44.5167,1339700.0],["2022-09-22",44.2262,44.5458,42.9476,43.5772,1578600.0],["2022-09-23",42.6667,43.4125,41.7756,42.8992,1665500.0],["2022-09-26",42.5214,43.8484,41.5335,41.5625,1726900.0],["2022-09-27",42.2405,44.4296,42.2405,43.8968,2510200.0],["2022-09-28",43.8775,46.5314,43.7806,46.1343,2276900.0],["2022-09-29",45.5144,45.6306,43.6498,43.7419,1581700.0],["2022-09-30",41.8725,42.4246,39.6156,40.8554,4086900.0],["2022-10-03",41.4269,43.1752,41.146,42.7442,2114600.0],["2022-10-04",44.0809,44.9381,43.1898,44.168,1912700.0],["2022-10-05",43.5578,44.6427,42.7055,44.0809,1015300.0],["2022-10-06",44.3133,44.972,43.6256,44.2746,920600.0],["2022-10-07",43.5481,43.8678,42.628,43.1607,1228700.0],["2022-10-10",43.306,43.3593,41.8047,42.4246,1137100.0],["2022-10-11",42.134,44.1487,42.134,42.7248,1321100.0],["2022-10-12",42.8217,43.5385,42.1534,43.4997,1060200.0],["2022-10-13",42.3858,44.0324,41.0395,43.4319,1229400.0],["2022-10-14",44.0034,44.139,42.5408,42.6958,1267400.0],["2022-10-17",43.6547,43.9065,42.5892,43.2285,1481400.0],["2022-10-18",44.5555,44.7976,43.1413,43.984,1330500.0],["2022-10-19",43.0638,43.6256,41.3669,42.0081,1777800.0],["2022-10-20",42.4536,43.4125,40.8845,40.9232,1138300.0],["2022-10-21",41.1073,41.8967,40.652,41.6109,1168300.0],["2022-10-24",41.8298,43.3544,41.1266,42.8604,1456600.0],["2022-10-25",43.122,44.6814,43.0202,44.0905,1613200.0],["2022-10-26",44.2262,44.8848,43.1026,43.2576,1013200.0],["2022-10-27",43.1898,43.6208,42.2405,42.4536,1933500.0],["2022-10-28",42.5989,43.4416,41.5431,43.1413,1121600.0],["2022-10-31",43.2188,43.4852,42.1534,42.6473,1226100.0],["2022-11-01",43.306,43.6063,42.0178,42.7345,1180200.0],["2022-11-02",42.3664,42.8023,41.0588,41.0685,1524000.0],["2022-11-03",40.807,40.9717,39.7997,40.3615,1481200.0],["2022-11-04",41.117,41.5238,39.3929,40.7198,1531000.0],["2022-11-07",40.962,42.0178,40.3421,41.824,1762100.0],["2022-11-08",41.8918,42.0081,39.9837,40.5745,1111700.0],["2022-11-09",40.0128,41.054,39.4994,40.3808,1150000.0],["2022-11-10",42.5989,43.6159,41.5335,42.0468,1847600.0],["2022-11-11",42.4633,43.0396,41.7126,42.9185,1766100.0],["2022-11-14",42.657,44.6427,42.3858,43.7031,1817600.0],["2022-11-15",44.7492,48.0618,44.7492,46.5508,2310700.0],["2022-11-16",45.1851,45.311,42.6473,43.3447,1976700.0],["2022-11-17",43.1607,45.8921,42.8411,45.8534,1539700.0],["2022-11-18",47.1901,48.1683,45.2345,46.5798,1622300.0],["2022-11-21",46.0568,47.2772,45.8728,47.2482,1642800.0],["2022-11-22",47.9456,49.2532,46.4927,49.2144,2067100.0],["2022-11-23",49.1273,50.6964,48.5461,50.3767,1584600.0],["2022-11-25",50.0862,50.6576,49.8343,49.9312,559700.0],["2022-11-28",49.6987,50.1249,48.8948,49.321,1419100.0],["2022-11-29",48.9917,49.3985,48.3524,48.4783,1325900.0],["2022-11-30",48.6236,48.8948,47.655,48.8948,1785900.0],["2022-12-01",49.3403,49.4566,47.7615,47.9262,1321400.0],["2022-12-02",47.3547,49.166,46.6767,48.3524,1506600.0],["2022-12-05",47.471,47.5678,45.8921,46.7251,1824000.0],["2022-12-06",46.9285,48.2071,46.7154,47.7518,3206500.0],["2022-12-07",48.3717,55.7621,48.2846,55.0841,7016400.0],["2022-12-08",54.8517,55.7622,53.1954,54.7645,2668300.0],["2022-12-09",54.2511,54.3383,51.2485,52.7401,2420200.0],["2022-12-12",52.7401,53.8443,51.5972,53.6797,1450200.0],["2022-12-13",55.1616,56.0334,52.5561,53.1082,1414700.0],["2022-12-14",53.2728,54.4061,52.3043,53.1469,1481100.0],["2022-12-15",52.3043,52.4602,51.1662,51.8296,1505700.0],["2022-12-16",51.1323,52.1977,50.3283,50.8998,4134900.0],["2022-12-19",51.1083,51.7485,49.7892,49.8571,1373400.0],["2022-12-20",49.8571,50.1432,48.5088,48.5767,1299500.0],["2022-12-21",49.7407,50.3711,48.8871,49.5952,1349400.0],["2022-12-22",48.7804,49.3139,47.8298,48.276,1380500.0],["2022-12-23",48.2372,49.8959,48.05,49.8571,1308400.0],["2022-12-27",49.9735,52.2529,49.7213,51.9328,1573600.0],["2022-12-28",51.894,52.1656,49.8086,50.2936,1454000.0],["2022-12-29",50.7203,51.0695,50.2451,50.8367,1451500.0],["2022-12-30",50.4584,51.2878,50.2935,50.9628,1101100.0],["2023-01-03",51.6127,52.4663,49.246,49.2557,1763400.0],["2023-01-04",49.1296,50.4391,48.8677,50.2742,1877600.0],["2023-01-05",50.0414,50.5312,49.3236,50.1675,1077500.0],["2023-01-06",50.2451,52.6991,50.2451,51.0016,1374900.0],["2023-01-09",50.8367,53.1065,50.8367,52.379,1410600.0],["2023-01-10",52.3402,53.4654,51.506,53.4363,1153000.0],["2023-01-11",53.6497,54.3966,52.9901,53.0871,1363800.0],["2023-01-12",53.3199,54.0668,52.6652,53.7176,1302600.0],["2023-01-13",53.6885,54.6197,53.2811,54.0086,1116000.0],["2023-01-17",53.4751,54.4257,53.2714,54.2123,1286400.0],["2023-01-18",54.4742,54.9301,52.4954,52.7864,1347200.0],["2023-01-19",52.1171,52.3305,50.7203,51.3217,1455400.0],["2023-01-20",51.6612,52.5633,50.8173,52.5245,1071200.0],["2023-01-23",52.8252,53.6109,52.3693,53.2423,1303200.0],["2023-01-24",53.1938,53.9019,52.67,52.7864,1043300.0],["2023-01-25",52.2141,53.2374,51.7873,53.2229,1205000.0],["2023-01-26",53.7273,54.1638,52.4566,53.7079,845300.0],["2023-01-27",53.5381,54.6294,53.4567,53.9795,806500.0],["2023-01-30",53.7273,56.0649,53.6109,55.095,1309900.0],["2023-01-31",55.289,56.6857,54.998,56.6663,1602700.0],["2023-02-01",56.3268,58.0437,55.8516,57.6072,1451100.0],["2023-02-02",58.0049,61.6326,58.0049,60.3329,2156300.0],["2023-02-03",60.1583,61.9721,59.9643,60.6336,1233900.0],["2023-02-06",60.1292,61.0797,58.7227,59.4114,1224700.0],["2023-02-07",59.2368,59.2368,56.8797,58.3153,1445700.0],["2023-02-08",57.4229,57.9098,56.579,57.0155,961200.0],["2023-02-09",58.1989,58.1989,55.6818,55.7836,842200.0],["2023-02-10",55.4345,55.7449,54.3578,55.6576,818500.0],["2023-02-13",56.1619,56.7342,54.7167,56.676,913200.0],["2023-02-14",56.2589,56.8409,55.4636,56.4335,761100.0],["2023-02-15",55.9777,58.3832,55.8904,58.1989,955100.0],["2023-02-16",58.7179,59.974,57.8109,59.1398,1137800.0],["2023-02-17",59.3629,60.9731,58.6354,60.7791,1480200.0],["2023-02-21",59.6927,59.877,57.1513,57.2386,1243000.0],["2023-02-22",57.5587,58.7906,57.3162,58.0243,1084700.0],["2023-02-23",57.6751,58.9264,56.6275,57.8012,682000.0],["2023-02-24",56.8409,58.1019,56.385,57.7624,919200.0],["2023-02-27",58.3541,59.0428,57.0194,57.5296,684100.0],["2023-02-28",57.6654,58.3153,57.3259,57.3744,838200.0],["2023-03-01",57.1416,57.7915,56.5596,57.549,928800.0],["2023-03-02",57.4811,57.937,56.8991,57.4811,717500.0],["2023-03-03",58.5869,59.4696,57.8691,58.616,1170100.0],["2023-03-06",58.5966,59.3629,56.9282,57.2483,1764400.0],["2023-03-07",57.9952,60.3426,57.7964,58.6936,1816000.0],["2023-03-08",59.0428,59.2125,58.131,59.0525,876300.0],["2023-03-09",58.9555,60.1583,58.8924,59.1786,1418200.0],["2023-03-10",58.7324,59.5181,57.4908,58.0728,1515900.0],["2023-03-13",56.7439,58.1213,56.2201,56.6954,1573700.0],["2023-03-14",58.1698,59.586,57.4035,58.1698,1356200.0],["2023-03-15",56.6469,58.4123,56.3395,58.1116,2066200.0],["2023-03-16",60.4008,65.6678,58.9652,63.0003,4947400.0],["2023-03-17",62.2534,63.141,60.8955,61.4096,4643500.0],["2023-03-20",61.8751,63.9994,61.3998,61.943,1808100.0],["2023-03-21",63.0585,63.8054,62.1855,62.7287,1415200.0],["2023-03-22",63.4572,63.5835,61.7768,61.806,1159100.0],["2023-03-23",62.1265,62.8064,60.5918,62.1362,1405600.0],["2023-03-24",61.6311,63.2144,60.7278,63.0881,1113500.0],["2023-03-27",63.2727,63.4572,61.466,61.9614,1220300.0],["2023-03-28",61.7574,62.8259,61.5874,62.0488,917100.0],["2023-03-29",62.3499,62.515,60.4849,61.2134,1358900.0],["2023-03-30",61.9322,62.0488,60.8152,61.0483,764500.0],["2023-03-31",61.5825,63.4475,61.4271,63.3795,1646600.0],["2023-04-03",63.6903,65.6913,63.4766,64.5257,1882200.0],["2023-04-04",64.6228,65.1473,59.7079,60.7861,3030800.0],["2023-04-05",60.3684,61.7477,59.8633,61.5048,1745400.0],["2023-04-06",61.33,61.6457,59.9798,61.2426,1214300.0],["2023-04-10",61.194,63.0881,61.1552,62.6219,1367700.0],["2023-04-11",63.2144,64.6034,63.1318,64.04,1607300.0],["2023-04-12",64.6228,67.0414,64.4966,65.973,2499900.0],["2023-04-13",66.0507,66.4198,64.1857,65.7301,1521500.0],["2023-04-14",65.9341,66.8268,65.0793,65.1668,1225200.0],["2023-04-17",65.3222,65.9924,62.7676,62.8938,1520700.0],["2023-04-18",63.5446,65.497,63.4864,65.0988,1233300.0],["2023-04-19",65.0696,66.041,64.312,65.7107,982900.0],["2023-04-20",65.3805,66.6383,65.3805,65.7981,987500.0],["2023-04-21",65.565,65.7981,64.6617,64.7394,1037100.0],["2023-04-24",64.6762,66.7403,64.516,66.3032,1233100.0],["2023-04-25",65.6816,66.0021,63.8166,63.9817,989500.0],["2023-04-26",64.3994,64.7394,63.0493,63.3504,827500.0],["2023-04-27",62.4568,62.4568,60.8346,62.0974,1624700.0],["2023-04-28",62.2042,62.2431,60.8832,61.6991,1475200.0],["2023-05-01",61.8254,62.1265,58.62,59.2513,2599600.0],["2023-05-02",59.2125,61.3009,58.3772,60.9998,1335300.0],["2023-05-03",60.9997,61.4368,60.042,60.2615,812100.0],["2023-05-04",60.1353,60.3587,58.8677,59.2902,945400.0],["2023-05-05",59.9507,60.2227,58.8142,59.2513,1036500.0],["2023-05-08",59.3582,59.9896,58.6686,58.8628,946400.0],["2023-05-09",58.5131,59.4165,57.8041,58.7365,907000.0],["2023-05-10",59.4748,59.7856,57.974,58.8628,708600.0],["2023-05-11",58.9502,59.1931,57.6584,58.4451,671800.0],["2023-05-12",58.62,59.1494,57.2795,57.9109,627100.0],["2023-05-15",57.9498,58.008,56.6676,57.3087,1393800.0],["2023-05-16",56.4733,56.6773,53.8799,54.2296,2470700.0],["2023-05-17",54.7249,57.1921,54.3947,56.5802,1409400.0],["2023-05-18",56.6093,57.299,55.9197,56.5899,790700.0],["2023-05-19",55.3174,55.4534,51.1407,52.2675,5059400.0],["2023-05-22",52.1412,52.1412,50.3928,51.4224,2734800.0],["2023-05-23",51.4807,52.4909,50.4608,51.1601,1672300.0],["2023-05-24",51.1407,51.3156,49.6157,49.8391,1441600.0],["2023-05-25",49.5477,49.6254,48.1004,48.9066,2165900.0],["2023-05-26",48.421,48.8095,48.0422,48.2656,1624100.0],["2023-05-30",48.4404,48.4404,46.8086,47.4788,1442600.0],["2023-05-31",47.2165,47.7508,45.7207,47.5565,2358000.0],["2023-06-01",47.3914,47.7896,46.2938,47.2165,1548900.0],["2023-06-02",48.013,50.014,47.8333,49.8974,2841200.0],["2023-06-05",49.538,49.7711,46.6969,47.1388,3508000.0],["2023-06-06",45.9635,49.0038,45.7012,48.0033,5239800.0],["2023-06-07",48.0033,50.1606,46.9378,49.9071,3688200.0],["2023-06-08",49.7808,51.0921,48.659,49.3437,2016400.0],["2023-06-09",49.3437,49.5186,48.4113,48.9746,1573000.0],["2023-06-12",49.0621,49.5477,48.2267,49.2369,1668500.0],["2023-06-13",49.4409,50.5579,48.6444,50.2471,1859400.0],["2023-06-14",50.2665,50.3736,48.5297,48.7097,1635900.0],["2023-06-15",49.1087,49.1145,47.4837,48.194,2309100.0],["2023-06-16",48.4275,48.5151,47.0264,47.2696,2972600.0],["2023-06-20",47.0264,47.7269,46.7053,47.6783,1600100.0],["2023-06-21",47.7269,48.1551,47.3572,47.6588,1280100.0],["2023-06-22",47.9021,48.7973,47.6005,48.7389,1632700.0],["2023-06-23",48.4567,49.9941,48.1648,48.4178,6347800.0],["2023-06-26",48.7097,50.3347,48.5929,49.6243,1889500.0],["2023-06-27",49.5465,52.4072,49.2741,51.9402,2815000.0],["2023-06-28",51.7164,51.9888,50.0019,51.3953,1830400.0],["2023-06-29",52.378,53.3997,51.5509,51.7164,1646400.0],["2023-06-30",51.8234,52.7478,51.4147,52.5921,1469400.0],["2023-07-03",52.5726,52.9813,52.0472,52.3488,897400.0],["2023-07-05",52.1056,53.0543,51.7845,52.6991,1840400.0],["2023-07-06",52.0569,52.4267,51.6969,52.0958,1073900.0],["2023-07-07",52.2807,54.0808,52.2564,53.8959,1374000.0],["2023-07-10",54.0808,56.3674,54.0224,56.2069,2305000.0],["2023-07-11",56.2798,56.9318,55.735,55.8517,1627500.0],["2023-07-12",56.5912,57.4767,56.4453,57.0388,1688200.0],["2023-07-13",57.0096,57.1556,55.1219,55.7544,1558800.0],["2023-07-14",55.5306,56.4063,54.9079,55.2387,1405700.0],["2023-07-17",54.9468,55.4187,54.1197,54.8787,1182700.0],["2023-07-18",54.9954,55.8303,53.5748,54.1197,1891600.0],["2023-07-19",54.4798,55.0344,53.4678,54.5576,1653600.0],["2023-07-20",54.4019,54.7619,53.5846,53.6819,956800.0],["2023-07-21",53.5164,53.7013,52.2612,53.4094,1263200.0],["2023-07-24",53.4094,54.8252,53.2781,54.4408,1029200.0],["2023-07-25",54.4992,55.1219,54.22,54.8495,980300.0],["2023-07-26",54.9663,56.5572,54.8164,56.455,764000.0],["2023-07-27",56.5912,57.3988,55.4528,55.8225,1477600.0],["2023-07-28",56.1923,57.214,55.8906,57.1166,897500.0],["2023-07-31",57.0583,58.4886,57.0583,58.1773,1167900.0],["2023-08-01",57.6615,58.2551,56.6204,57.0485,937900.0],["2023-08-02",56.455,57.0641,55.8517,56.2117,712500.0],["2023-08-03",56.1047,57.6518,56.0755,57.214,928100.0],["2023-08-04",57.5351,58.5957,56.8929,57.2432,862500.0],["2023-08-07",57.4086,57.7443,55.8809,56.562,960000.0],["2023-08-08",55.9393,56.0707,54.2316,54.3825,1837800.0],["2023-08-09",54.3824,54.5284,53.2586,54.1976,1218800.0],["2023-08-10",54.4116,54.9176,52.9813,53.9057,1146200.0],["2023-08-11",53.3316,53.857,52.9424,53.7013,884900.0],["2023-08-14",55.1706,55.6085,54.4992,55.5306,1151500.0],["2023-08-15",55.0636,56.1923,54.7668,56.1144,1210600.0],["2023-08-16",56.095,57.2626,55.3555,55.4431,1118500.0],["2023-08-17",55.5598,56.0755,54.4019,54.4603,740400.0],["2023-08-18",53.857,55.8614,53.6235,55.7252,1400400.0],["2023-08-21",55.735,56.3334,54.0905,54.217,1356300.0],["2023-08-22",50.8698,52.2613,49.6827,50.4903,3809200.0],["2023-08-23",48.8848,49.2595,47.3475,48.2524,4307700.0],["2023-08-24",48.1648,49.0211,47.7513,48.5929,1738600.0],["2023-08-25",49.5952,50.1109,48.374,48.3983,1518100.0],["2023-08-28",48.4178,48.8946,47.0176,48.0189,2379000.0],["2023-08-29",47.9313,48.5638,47.5907,48.4275,1311000.0],["2023-08-30",48.5735,49.0892,48.3399,48.5929,2640600.0],["2023-08-31",55.5695,56.5572,52.9229,53.0981,6062800.0],["2023-09-01",53.5262,54.4895,52.1153,52.2418,1892000.0],["2023-09-05",51.5704,52.1542,50.4806,51.0742,1770600.0],["2023-09-06",51.0839,51.7455,49.7314,50.0136,978900.0],["2023-09-07",49.7703,50.3347,49.493,50.1303,952100.0],["2023-09-08",49.6438,50.0233,48.9432,49.6438,1255200.0],["2023-09-11",49.2643,49.7703,47.8534,48.0967,1863100.0],["2023-09-12",48.6328,49.2275,47.6873,47.853,1631800.0],["2023-09-13",48.2624,49.0812,48.0967,48.4184,1566700.0],["2023-09-14",48.6231,50.1925,48.4769,49.8806,1507300.0],["2023-09-15",49.2372,49.4322,48.5744,48.8765,2301200.0],["2023-09-18",48.7596,48.7596,47.6727,48.2429,1777700.0],["2023-09-19",48.3209,48.6913,47.9115,48.1942,1287800.0],["2023-09-20",48.2722,48.4038,47.3559,47.4631,1018600.0],["2023-09-21",47.0829,47.2096,45.9375,46.4298,2377300.0],["2023-09-22",46.4688,46.4688,45.2698,45.5817,2819900.0],["2023-09-25",45.3283,45.7084,44.6664,44.8311,1712900.0],["2023-09-26",44.4412,44.9978,44.2267,44.4607,1298400.0],["2023-09-27",44.4607,45.4842,44.4607,45.2405,1388000.0],["2023-09-28",45.0456,45.9814,45.0456,45.8254,1330200.0],["2023-09-29",46.81,47.2389,45.9521,46.0789,1558000.0],["2023-10-02",45.9131,46.1227,44.3242,44.5533,1889500.0],["2023-10-03",44.217,44.3535,43.1837,43.2519,1594200.0],["2023-10-04",43.3007,43.7393,42.862,43.3884,1074100.0],["2023-10-05",43.3494,43.4469,42.1017,42.4624,1892600.0],["2023-10-06",42.0334,43.1837,41.7459,42.6232,1385700.0],["2023-10-09",42.1407,43.1155,42.0334,42.862,1382900.0],["2023-10-10",42.9205,44.5094,42.901,44.334,1833200.0],["2023-10-11",44.3924,44.7726,43.6029,44.2462,1005900.0],["2023-10-12",44.3827,44.4607,42.1114,42.5306,1622500.0],["2023-10-13",42.6573,42.8718,42.0091,42.1602,1274800.0],["2023-10-16",42.5891,44.5387,42.0139,44.178,1822500.0],["2023-10-17",43.9733,46.0009,43.9733,45.9326,2082900.0],["2023-10-18",45.494,46.8489,45.494,45.9911,1762100.0],["2023-10-19",45.7279,46.2348,45.2015,45.4452,1586600.0],["2023-10-20",45.4647,45.5135,44.1975,44.8409,1411300.0],["2023-10-23",44.3242,44.3925,42.6183,42.6671,3168200.0],["2023-10-24",42.8913,43.4713,42.1797,42.8035,1765500.0],["2023-10-25",42.823,43.7978,42.3356,43.4956,1248000.0],["2023-10-26",43.4956,43.7978,42.7938,43.2909,851900.0],["2023-10-27",43.2714,43.4371,42.1212,42.1797,828100.0],["2023-10-30",42.5403,43.057,41.9847,42.8328,982900.0],["2023-10-31",42.9498,44.0318,42.7061,43.7101,822100.0],["2023-11-01",43.5639,43.5639,42.5208,43.4566,1251800.0],["2023-11-02",44.3047,45.7718,44.1,45.7084,1840200.0],["2023-11-03",46.3518,47.931,46.3323,47.6142,1587100.0],["2023-11-06",47.7848,48.3258,47.2096,47.7263,1211600.0],["2023-11-07",47.5898,48.1162,47.1511,47.6385,1140100.0],["2023-11-08",47.0634,48.1064,45.6597,46.0886,1241800.0],["2023-11-09",46.5955,46.5955,43.8466,44.178,1497500.0],["2023-11-10",44.3925,44.5874,43.096,44.5192,939500.0],["2023-11-13",44.178,44.4704,43.4371,43.6808,974100.0],["2023-11-14",44.8409,47.3948,44.8409,46.7807,1448800.0],["2023-11-15",47.0634,49.2567,47.0634,48.0187,1631100.0],["2023-11-16",47.1706,47.7263,46.3713,46.5663,875600.0],["2023-11-17",47.9115,48.8278,47.1219,48.4379,1354700.0],["2023-11-20",48.2624,48.2673,46.7905,46.9562,1468500.0],["2023-11-21",48.4671,49.4224,46.8977,46.9757,2352300.0],["2023-11-22",47.1706,47.7263,46.654,47.1901,1213900.0],["2023-11-24",47.5508,48.5354,47.0829,48.4574,665200.0],["2023-11-27",48.1162,48.9301,47.2974,47.8627,1971000.0],["2023-11-28",47.3753,48.4964,46.8587,47.619,1988200.0],["2023-11-29",48.5256,49.554,48.2917,49.2665,3667200.0],["2023-11-30",44.5874,50.0073,44.3925,49.5881,5639900.0],["2023-12-01",50.5824,54.16,49.7539,53.7798,4379800.0],["2023-12-04",54.0137,54.8033,53.4094,54.5694,1970800.0],["2023-12-05",54.1989,54.4914,52.7465,53.2339,1811500.0],["2023-12-06",53.809,55.0373,53.2729,53.3606,1421700.0],["2023-12-07",53.3119,54.2964,53.2339,54.1502,1338300.0],["2023-12-08",54.1502,54.7936,53.7749,54.5499,1154900.0],["2023-12-11",54.5889,55.2615,54.3257,55.0275,967600.0],["2023-12-12",54.6468,55.4181,54.1879,55.1154,997800.0],["2023-12-13",55.213,57.0486,54.4417,56.9119,1479400.0],["2023-12-14",58.1128,59.8703,58.0542,59.4602,1908400.0],["2023-12-15",60.0167,60.3682,58.8549,59.6164,3359700.0],["2023-12-18",60.2315,60.4366,59.3919,59.5188,1713900.0],["2023-12-19",60.007,62.4576,59.9484,62.0573,1987600.0],["2023-12-20",61.5789,62.2331,60.7978,60.8271,1408800.0],["2023-12-21",61.4617,62.1647,60.8662,62.1452,1015200.0],["2023-12-22",60.378,62.2526,59.2161,60.9247,1310100.0],["2023-12-26",61.081,63.1215,61.081,62.9458,1025100.0],["2023-12-27",62.8677,64.6544,62.8677,64.5665,1790200.0],["2023-12-28",64.4396,64.8643,64.1174,64.5763,1227400.0],["2023-12-29",64.5177,65.0108,64.3029,64.4396,1105000.0],["2024-01-02",63.2777,66.8805,63.0629,65.826,1696800.0],["2024-01-03",64.9571,65.1328,62.2428,62.4186,2033800.0],["2024-01-04",62.3795,63.0903,61.5301,62.8286,1190300.0],["2024-01-05",62.8091,64.3615,62.5357,62.8579,1559300.0],["2024-01-08",62.8482,63.8733,62.2682,63.4047,1087700.0],["2024-01-09",63.1313,63.3949,62.4186,62.4771,940300.0],["2024-01-10",62.2721,62.6236,61.5887,62.0768,873800.0],["2024-01-11",61.6375,61.8718,60.5147,61.5203,878200.0],["2024-01-12",61.9792,62.2233,60.5635,60.6221,915100.0],["2024-01-16",60.417,62.2721,59.924,62.1354,1449600.0],["2024-01-17",61.0224,61.9401,60.8369,61.1102,735500.0],["2024-01-18",61.7449,62.0573,60.6806,62.028,1142900.0],["2024-01-19",62.3209,62.5845,60.6123,61.4324,878100.0],["2024-01-22",62.2331,64.2541,61.8523,64.2053,1253800.0],["2024-01-23",64.9766,65.4941,63.5951,63.7855,1002900.0],["2024-01-24",64.7228,64.7228,62.8384,63.3656,849600.0],["2024-01-25",64.3518,64.508,62.9067,63.2485,1202700.0],["2024-01-26",63.6195,64.2151,63.0239,63.3559,910900.0],["2024-01-29",63.0142,64.0686,62.2624,63.9612,1468700.0],["2024-01-30",63.5707,64.1369,63.3754,63.4193,679000.0],["2024-01-31",62.6041,63.1508,61.0956,61.2469,1293400.0],["2024-02-01",62.0573,62.9653,61.1981,62.8384,1047700.0],["2024-02-02",62.2916,63.3559,61.4715,62.9556,864300.0],["2024-02-05",61.7351,62.2038,60.7392,61.3153,1027700.0],["2024-02-06",61.5984,62.2819,60.954,61.9109,739400.0],["2024-02-07",62.6431,63.2094,61.8132,62.7896,891600.0],["2024-02-08",63.3656,64.8302,63.0141,64.7716,953500.0],["2024-02-09",64.7911,66.4411,63.9026,66.4021,1046300.0],["2024-02-12",66.695,69.4483,66.695,69.1652,1453300.0],["2024-02-13",66.4411,67.9838,65.6601,66.4021,1257900.0],["2024-02-14",67.5933,67.6372,65.6015,66.1775,987800.0],["2024-02-15",66.6364,67.3785,66.4021,66.9391,636500.0],["2024-02-16",66.3826,68.2367,66.0311,67.4273,965500.0],["2024-02-20",66.5876,68.0424,66.5876,68.0131,795900.0],["2024-02-21",68.0619,68.76,66.9489,67.3785,878600.0],["2024-02-22",67.4566,68.4134,67.4566,68.1303,673600.0],["2024-02-23",68.345,69.4581,68.2474,69.2238,710200.0],["2024-02-26",69.2238,69.8487,68.5989,69.546,554100.0],["2024-02-27",70.2782,71.7623,70.122,71.4108,1000700.0],["2024-02-28",70.454,71.982,70.0244,71.899,806100.0],["2024-02-29",72.4653,73.4319,71.9625,72.9535,955600.0],["2024-03-01",73.178,73.51,72.3383,73.3831,928000.0],["2024-03-04",73.3831,73.8712,72.4106,73.012,675700.0],["2024-03-05",72.7289,73.9396,72.5629,72.7191,787600.0],["2024-03-06",72.8656,72.8715,69.2189,69.8194,1896600.0],["2024-03-07",70.3368,70.3515,68.8332,69.1457,1278500.0],["2024-03-08",70.9226,70.9226,67.6616,68.5403,1001000.0],["2024-03-11",68.2279,68.2474,66.1678,66.7926,1558600.0],["2024-03-12",66.6559,67.3062,65.6112,65.6796,1079200.0],["2024-03-13",65.7968,68.2474,65.7186,67.6714,1909300.0],["2024-03-14",69.8877,72.5043,68.9309,69.5655,2401300.0],["2024-03-15",68.472,70.6688,68.472,69.4776,1950000.0],["2024-03-18",70.1708,70.7176,68.5891,70.4247,2300300.0],["2024-03-19",70.2685,70.6395,68.9113,69.3898,1468900.0],["2024-03-20",69.7412,70.454,68.7405,69.5655,2526500.0],["2024-03-21",60.3975,65.9042,60.3682,62.9067,8668500.0],["2024-03-22",62.2819,63.6781,61.6765,62.5943,2551300.0],["2024-03-25",64.2765,64.3108,62.8779,63.23,1936000.0],["2024-03-26",63.6604,64.6971,63.321,64.0418,1465200.0],["2024-03-27",65.0394,66.4087,64.6922,66.4087,1625500.0],["2024-03-28",66.213,66.6042,65.4697,66.0565,1365400.0],["2024-04-01",65.7729,67.4405,65.2839,65.3035,1463300.0],["2024-04-02",64.6384,64.8487,61.7141,61.8901,1745700.0],["2024-04-03",61.3913,62.5161,61.3913,61.9879,1458700.0],["2024-04-04",62.4574,62.8486,60.7849,61.3815,1414300.0],["2024-04-05",61.049,62.7312,61.0001,62.0564,1432200.0],["2024-04-08",62.2227,62.5552,61.1468,61.2544,1332600.0],["2024-04-09",61.274,61.5478,59.3961,59.7678,1437800.0],["2024-04-10",58.8289,59.357,58.467,58.8191,1301500.0],["2024-04-11",59.0929,59.1907,58.1247,58.3105,953700.0],["2024-04-12",59.1614,59.357,57.4498,57.7237,1339300.0],["2024-04-15",58.4377,59.4059,58.1051,58.3985,1202000.0],["2024-04-16",57.978,58.4425,57.3129,58.0464,1506800.0],["2024-04-17",58.7897,58.7897,56.3544,56.3838,1313100.0],["2024-04-18",57.1369,57.1369,55.127,55.2395,1716700.0],["2024-04-19",55.0243,56.4229,54.8385,55.9045,1566000.0],["2024-04-22",56.1002,56.5598,55.66,56.1784,1101800.0],["2024-04-23",57.3814,58.912,56.7261,57.9682,2184800.0],["2024-04-24",57.978,58.8582,57.4987,57.7628,873400.0],["2024-04-25",56.4327,58.4376,56.4327,57.7726,1175300.0],["2024-04-26",57.7335,59.445,57.5965,59.3863,1016900.0],["2024-04-29",59.6602,60.3253,59.1321,59.4255,1310700.0],["2024-04-30",58.7897,58.9071,56.7848,57.0195,939400.0],["2024-05-01",57.0195,57.3863,55.4155,55.4546,1408200.0],["2024-05-02",56.1784,56.8483,55.6747,56.4816,1043700.0],["2024-05-03",57.1466,57.978,56.0904,56.1393,1001500.0],["2024-05-06",56.5207,57.4596,56.5207,56.8532,1083500.0],["2024-05-07",56.6674,57.3716,56.2664,56.3055,935800.0],["2024-05-08",55.797,55.9534,55.0634,55.2297,1070000.0],["2024-05-09",54.8874,56.1588,54.8043,55.8459,1502600.0],["2024-05-10",56.0023,56.2273,55.2052,55.4546,636900.0],["2024-05-13",55.9534,57.1075,55.0536,55.1123,1195600.0],["2024-05-14",56.5403,57.0684,55.1906,55.2199,1144300.0],["2024-05-15",55.7089,55.885,54.0561,54.1832,1452200.0],["2024-05-16",54.1441,54.281,53.0585,53.1954,1414600.0],["2024-05-17",53.3127,53.4047,52.1391,52.5303,1177800.0],["2024-05-20",52.6086,52.9479,52.0315,52.6281,1402300.0],["2024-05-21",52.5303,52.589,51.8555,52.2858,942300.0],["2024-05-22",52.2076,52.3347,51.1415,51.298,940100.0],["2024-05-23",51.7185,51.9924,51.2197,51.875,907600.0],["2024-05-24",52.012,52.501,51.787,52.1098,700400.0],["2024-05-28",52.8726,54.8091,52.4423,54.7211,1705800.0],["2024-05-29",56.1393,56.286,54.9705,55.4057,1414000.0],["2024-05-30",55.572,57.1466,55.572,56.6772,1337700.0],["2024-05-31",56.7456,57.2738,55.6991,56.4229,1133000.0],["2024-06-03",56.9999,57.0097,55.8459,56.149,875000.0],["2024-06-04",55.3275,55.973,54.4375,55.0145,803100.0],["2024-06-05",55.3862,55.3862,54.3984,54.8189,846900.0],["2024-06-06",54.5744,54.8757,53.5475,53.7431,1027400.0],["2024-06-07",53.2149,54.1636,53.2149,53.8311,1365800.0],["2024-06-10",53.2638,53.4301,51.9533,52.2467,2778400.0],["2024-06-11",50.8872,53.2638,47.9922,50.5547,6288100.0],["2024-06-12",49.5864,53.2736,49.5864,51.7283,3430200.0],["2024-06-13",51.2295,51.7283,49.6647,50.2417,2267300.0],["2024-06-14",49.6353,51.0535,49.4104,50.6525,1856800.0],["2024-06-17",50.2515,52.8775,50.2417,52.5988,2001500.0],["2024-06-18",52.4618,53.7626,52.0755,53.567,1461400.0],["2024-06-20",53.5866,54.1452,52.5331,53.2534,1639700.0],["2024-06-21",53.2142,54.8802,53.1946,54.1354,5372100.0],["2024-06-24",53.8316,54.2285,52.4008,52.44,2073500.0],["2024-06-25",52.1068,52.3714,51.362,51.6756,1615800.0],["2024-06-26",51.5972,52.0284,51.1856,51.6756,1559500.0],["2024-06-27",51.803,52.4498,51.5286,52.2244,1205800.0],["2024-06-28",51.4404,52.8026,51.2934,52.1852,3435200.0],["2024-07-01",52.5478,52.5576,49.5392,49.647,1834100.0],["2024-07-02",49.8822,50.088,49.0982,49.6372,1211800.0],["2024-07-03",49.5784,50.7054,49.5637,49.9214,1026500.0],["2024-07-05",50.2056,51.2934,50.0733,50.8916,1982800.0],["2024-07-08",51.2542,52.636,51.1425,52.1656,1574500.0],["2024-07-09",52.0774,52.2489,50.7691,50.8132,1333300.0],["2024-07-10",51.1072,51.95,50.4996,51.0484,1077200.0],["2024-07-11",51.4698,53.2142,50.9896,53.077,1570700.0],["2024-07-12",53.322,53.3318,51.999,52.0676,1669700.0],["2024-07-15",51.7246,52.7536,51.117,51.999,1299700.0],["2024-07-16",52.538,56.1934,52.2538,55.8798,2229200.0],["2024-07-17",54.4196,56.3845,54.3608,56.2522,1478200.0],["2024-07-18",56.164,57.7909,54.7332,54.7724,1882800.0],["2024-07-19",54.4588,54.5862,52.391,52.6262,1539900.0],["2024-07-22",53.4102,53.7777,51.8863,53.7434,1184800.0],["2024-07-23",53.4396,54.2138,53.1162,53.9884,1057400.0],["2024-07-24",53.665,54.3706,52.2734,53.2926,1726500.0],["2024-07-25",53.4886,53.8512,52.3126,52.3616,1605900.0],["2024-07-26",52.5674,53.518,52.0578,52.2244,1657800.0],["2024-07-29",52.4792,53.2338,52.1656,53.1554,1086500.0],["2024-07-30",53.2436,53.7728,52.0186,52.2342,909100.0],["2024-07-31",52.4792,54.6646,52.2097,52.9888,1186100.0],["2024-08-01",52.8124,53.2142,50.2252,50.3722,1546000.0],["2024-08-02",48.8336,49.5,47.7654,48.1574,1801600.0],["2024-08-05",45.0802,48.0692,44.5559,47.8144,2585300.0],["2024-08-06",48.0496,48.569,47.1578,47.736,1282600.0],["2024-08-07",48.1868,48.7748,46.658,46.8246,1321200.0],["2024-08-08",47.6478,48.6082,47.6282,48.5494,1302000.0],["2024-08-09",48.569,49.6078,48.3093,48.8924,1167200.0],["2024-08-12",48.7356,49.745,48.4524,48.618,1089200.0],["2024-08-13",48.5396,50.0684,47.981,49.892,1754900.0],["2024-08-14",50.7936,50.7936,49.4412,49.6568,939200.0],["2024-08-15",51.5188,52.8712,51.2787,52.2244,1388400.0],["2024-08-16",51.9794,54.0864,51.7736,53.5474,1550900.0],["2024-08-19",53.5474,54.9978,53.2926,54.3118,1243700.0],["2024-08-20",54.0766,54.4392,53.6944,53.8218,748900.0],["2024-08-21",54.5372,55.2624,54.3118,55.2428,809800.0],["2024-08-22",54.9978,54.9978,53.518,53.6552,901700.0],["2024-08-23",54.0374,54.1746,53.2044,53.4004,1783400.0],["2024-08-26",53.224,54.1746,52.636,54.1354,1146600.0],["2024-08-27",53.8708,54.841,53.2436,54.7724,831000.0],["2024-08-28",53.9002,54.1746,52.9398,53.6846,918000.0],["2024-08-29",54.3314,54.6989,53.518,54.1844,757100.0],["2024-08-30",54.4882,54.6254,53.3171,54.3706,1360500.0],["2024-09-03",54.2726,54.5225,53.224,53.665,1278400.0],["2024-09-04",52.8418,53.2926,51.8912,52.7536,1364400.0],["2024-09-05",52.7242,53.322,52.342,52.734,1088300.0],["2024-09-06",52.7144,53.5474,52.2832,52.5086,1687200.0],["2024-09-09",51.9794,52.9692,51.0582,51.5874,2839500.0],["2024-09-10",52.6066,55.3016,49.7558,54.2726,4946600.0],["2024-09-11",54.4784,54.645,52.4498,53.616,2326000.0],["2024-09-12",54.0374,55.3212,53.8071,54.7822,1229200.0],["2024-09-13",55.6397,58.0457,55.4584,57.8301,1785300.0],["2024-09-16",57.8006,59.1433,57.6242,58.2809,1633000.0],["2024-09-17",58.8003,60.0057,58.1241,59.8293,1377500.0],["2024-09-18",60.2507,63.323,59.8018,61.4953,1816200.0],["2024-09-19",62.8304,62.8795,60.3565,60.7001,1638200.0],["2024-09-20",60.1405,60.6706,59.1588,59.2373,3370200.0],["2024-09-23",59.7674,59.8067,58.393,59.7478,975700.0],["2024-09-24",59.7478,60.5626,59.5907,60.0816,858300.0],["2024-09-25",60.3074,60.3466,58.0052,58.1279,1072900.0],["2024-09-26",59.0606,59.6693,58.018,58.4323,766500.0],["2024-09-27",58.9133,59.1931,58.0592,58.1083,991700.0],["2024-09-30",57.8432,58.6483,56.8713,57.2935,1461500.0],["2024-10-01",56.9499,57.2542,55.2319,55.2711,1265300.0],["2024-10-02",55.1533,55.1533,54.1421,54.5447,1060400.0],["2024-10-03",53.4746,54.1471,52.7088,53.9065,1249300.0],["2024-10-04",54.9766,56.1743,54.8195,56.086,1413100.0],["2024-10-07",55.6638,55.8062,52.8561,53.8084,1536400.0],["2024-10-08",53.9949,54.525,53.72,53.9949,798600.0],["2024-10-09",53.7985,54.0391,53.2193,53.6022,1013800.0],["2024-10-10",53.6699,53.8231,52.0609,52.1492,1177600.0],["2024-10-11",52.2278,53.72,52.1787,53.396,1059600.0],["2024-10-14",53.2782,53.3666,52.11,52.6499,1359000.0],["2024-10-15",52.1983,54.417,52.1983,53.8967,1565300.0],["2024-10-16",54.309,54.9668,53.7789,54.7312,1119600.0],["2024-10-17",54.8686,54.8686,53.9654,54.3679,910200.0],["2024-10-18",54.7999,55.3742,54.1421,55.065,702700.0],["2024-10-21",55.0846,55.1239,53.2586,53.7004,920700.0],["2024-10-22",53.5335,53.9262,52.7383,53.2193,811400.0],["2024-10-23",52.7186,52.8757,51.8351,52.2965,659100.0],["2024-10-24",52.2965,53.0819,51.9823,52.5616,738700.0],["2024-10-25",52.6401,53.0672,51.1773,51.5897,769900.0],["2024-10-28",51.6486,52.3063,51.0595,51.3835,799900.0],["2024-10-29",50.7257,51.7075,49.9502,51.2117,916000.0],["2024-10-30",50.9515,51.7026,50.3232,50.3723,797000.0],["2024-10-31",50.0778,50.8141,49.528,49.9305,1292900.0],["2024-11-01",50.0484,50.5588,49.4397,49.744,909500.0],["2024-11-04",49.6949,51.9333,49.6262,51.7271,1178100.0],["2024-11-05",51.6191,52.5027,51.3884,52.326,1284800.0],["2024-11-06",54.4759,54.7115,48.9027,50.2938,3023000.0],["2024-11-07",50.5883,52.1198,50.3134,51.0693,1417600.0],["2024-11-08",50.9123,51.4817,50.3232,50.441,1235400.0],["2024-11-11",50.7945,50.7945,49.42,49.8029,1851600.0],["2024-11-12",49.6066,50.338,49.0077,49.0863,1157100.0],["2024-11-13",49.2335,49.7744,48.4972,48.5365,936200.0],["2024-11-14",48.458,49.2433,47.9082,48.3892,945100.0],["2024-11-15",48.5954,49.0666,46.8774,46.9265,1074000.0],["2024-11-18",46.9068,47.1424,45.446,45.7484,2060900.0],["2024-11-19",44.4329,45.503,43.9126,45.1888,2426400.0],["2024-11-20",44.374,45.5815,43.9715,44.4329,2018400.0],["2024-11-21",44.5016,45.0121,43.9617,44.9532,1575800.0],["2024-11-22",45.2673,46.3865,45.2673,45.7877,1520300.0],["2024-11-25",46.9559,49.6753,46.7547,48.5365,2098100.0],["2024-11-26",48.3107,48.9488,46.9363,47.1326,1943100.0],["2024-11-27",47.918,48.3598,47.0148,47.9573,1159800.0],["2024-11-29",48.615,48.8016,47.8787,48.35,875800.0],["2024-12-02",48.5954,50.0974,47.486,49.636,1939800.0],["2024-12-03",49.9502,50.0091,48.7427,49.047,1282100.0],["2024-12-04",48.6445,49.4299,48.0653,48.5463,1443500.0],["2024-12-05",51.2559,51.2559,48.2125,48.399,1712400.0],["2024-12-06",49.371,50.712,48.9096,49.479,1982700.0],["2024-12-09",50.2152,50.7925,48.8408,49.4888,3637000.0],["2024-12-10",49.5771,52.1689,48.6445,51.6191,4172600.0],["2024-12-11",51.5209,55.1239,51.0693,53.5237,2876700.0],["2024-12-12",53.1899,53.774,52.1885,52.326,2294700.0],["2024-12-13",52.1198,53.6611,52.0314,53.3175,1548000.0],["2024-12-16",53.2782,54.9668,52.8364,53.9752,1639300.0],["2024-12-17",53.9065,55.3987,52.5517,54.9864,2386100.0],["2024-12-18",55.9209,57.6718,55.0061,55.0356,3121900.0],["2024-12-19",55.6356,56.275,53.8552,54.6815,1847200.0],["2024-12-20",54.1208,55.8717,53.9044,54.7307,3131700.0],["2024-12-23",54.7307,56.3242,54.47,56.2652,1163100.0],["2024-12-24",56.5406,57.3275,55.9406,57.2488,915800.0],["2024-12-26",57.6128,60.249,57.5341,60.1703,1983300.0],["2024-12-27",59.885,60.0818,58.9309,59.0686,1206200.0],["2024-12-30",58.0259,58.1735,56.2062,56.9734,1942700.0],["2024-12-31",57.5144,57.8882,56.5308,56.5898,1025900.0],["2025-01-02",57.3964,57.8685,55.4143,55.616,1670600.0],["2025-01-03",56.0094,56.6291,55.1192,55.9307,1132000.0],["2025-01-06",56.2062,56.9341,55.0454,55.675,1716400.0],["2025-01-07",56.3635,57.7702,56.0783,56.6291,1695100.0],["2025-01-08",55.8816,58.2817,55.8816,57.8981,1822000.0],["2025-01-10",57.1111,58.1538,56.7029,56.757,1575300.0],["2025-01-13",56.275,56.4078,54.2585,54.5733,1917600.0],["2025-01-14",54.8487,55.1832,51.2289,51.5338,2091900.0],["2025-01-15",52.9601,52.9798,50.6682,51.5043,2110200.0],["2025-01-16",51.4059,51.7305,50.8059,51.6026,1868500.0],["2025-01-17",52.1732,52.8322,51.5535,51.7207,1196200.0],["2025-01-21",52.4978,54.9028,52.2617,54.6569,1840500.0],["2025-01-22",54.4159,54.9372,53.4913,53.8503,1162200.0],["2025-01-23",53.6487,55.2373,53.6487,54.5536,1213000.0],["2025-01-24",54.347,56.1078,54.347,55.4192,1160900.0],["2025-01-27",55.2914,56.2258,54.17,54.9077,1182600.0],["2025-01-28",54.8192,55.3996,53.9782,54.3175,945800.0],["2025-01-29",54.2192,54.593,52.9158,53.088,1319900.0],["2025-01-30",53.2158,54.2585,53.2158,53.7864,934600.0],["2025-01-31",53.4421,53.9044,51.0518,51.4551,1846900.0],["2025-02-03",50.0091,50.4518,48.7205,50.0976,1818900.0],["2025-02-04",50.078,51.0764,49.8222,50.3731,1064900.0],["2025-02-05",50.5206,51.1797,50.1665,51.1305,900500.0],["2025-02-06",51.4157,51.9863,50.9338,51.0518,963800.0],["2025-02-07",50.796,51.8279,49.3206,49.6353,1164600.0],["2025-02-10",50.019,52.1535,49.6255,51.9961,2238300.0],["2025-02-11",51.4748,53.8946,51.3577,52.1928,1833300.0],["2025-02-12",51.6026,52.0256,50.2944,51.7699,1065600.0],["2025-02-13",52.1338,53.3142,51.9174,52.7437,901400.0],["2025-02-14",53.206,53.57,52.547,52.6847,888400.0],["2025-02-18",52.7142,53.083,50.5993,51.8289,1310000.0],["2025-02-19",51.0813,51.1354,50.078,50.6387,1225300.0],["2025-02-20",50.4518,51.1502,50.0681,50.6682,936900.0],["2025-02-21",51.4059,51.4059,49.6107,50.0091,1278200.0],["2025-02-24",50.6288,51.042,49.1435,49.7435,1629900.0],["2025-02-25",49.7435,51.4944,49.7435,50.3337,1652400.0],["2025-02-26",50.8649,51.3862,49.7534,49.9304,1092300.0],["2025-02-27",49.5271,49.9403,48.8976,49.1042,894000.0],["2025-02-28",49.0058,49.8911,47.8156,48.7795,2042000.0],["2025-03-03",48.8976,50.4714,47.2057,47.7467,1737100.0],["2025-03-04",46.7139,47.4319,45.5335,46.5565,2204600.0],["2025-03-05",46.8024,47.4221,46.222,47.2155,1555900.0],["2025-03-06",46.6057,48.6664,46.4188,47.9926,2252200.0],["2025-03-07",48.514,48.6025,46.8811,48.4353,1840600.0],["2025-03-10",48.2582,50.4321,47.8352,49.7337,2927100.0],["2025-03-11",49.3993,49.8419,45.7843,46.0155,1982600.0],["2025-03-12",46.0942,46.3991,43.7727,44.1367,2195900.0],["2025-03-13",44.2941,44.8253,42.4546,43.1039,1966400.0],["2025-03-14",43.5858,44.5006,43.2317,44.3629,1463000.0],["2025-03-17",44.0383,46.0056,44.0383,45.9565,1806000.0],["2025-03-18",45.622,46.2024,44.9925,45.6318,1657300.0],["2025-03-19",46.0647,46.8516,45.863,46.7926,2694500.0],["2025-03-20",47.1368,48.0516,45.3761,46.645,3999700.0],["2025-03-21",46.2614,47.5057,45.4843,46.4581,4851400.0],["2025-03-24",47.5106,49.055,46.7011,48.9566,1749400.0],["2025-03-25",48.8876,49.8837,48.6706,49.3412,2066900.0],["2025-03-26",49.2525,49.2525,47.7386,48.3057,1454500.0],["2025-03-27",48.1183,48.572,47.3293,47.6252,1257700.0],["2025-03-28",47.1913,47.3096,44.9722,45.4358,1475200.0],["2025-03-31",44.4298,45.347,43.5225,44.9821,2221900.0],["2025-04-01",45.0215,46.3825,44.9772,45.9585,1430200.0],["2025-04-02",45.1399,47.2406,44.9811,46.9743,1178300.0],["2025-04-03",44.1043,44.1043,38.3447,38.6603,3665400.0],["2025-04-04",36.7372,38.9266,35.1493,37.0824,4163800.0],["2025-04-07",34.7154,37.9996,33.6108,35.889,3692700.0],["2025-04-08",37.536,38.0942,33.3248,33.6305,2808700.0],["2025-04-09",33.3741,40.3369,32.881,39.3606,3596200.0],["2025-04-10",38.0982,39.114,36.323,37.2007,1590000.0],["2025-04-11",36.9048,37.2993,34.2913,36.0665,1923200.0],["2025-04-14",37.0922,37.3684,35.7115,36.7372,1563700.0],["2025-04-15",36.7175,37.4769,35.9778,36.2638,1393100.0],["2025-04-16",36.2342,36.8457,35.6425,36.1454,1711500.0],["2025-04-17",36.3328,37.467,36.2589,37.3289,1580900.0],["2025-04-21",37.0824,37.2204,35.5636,36.2737,1800900.0],["2025-04-22",36.5991,37.1218,35.8594,36.3723,1848600.0],["2025-04-23",37.822,39.2521,36.8457,37.0922,2357500.0],["2025-04-24",37.1908,37.8418,36.4857,37.5262,1064800.0],["2025-04-25",37.3191,37.9601,37.0922,37.684,1019100.0],["2025-04-28",37.7234,38.4335,37.1415,37.536,1265100.0],["2025-04-29",37.1908,37.6445,36.7865,37.4769,1105100.0],["2025-04-30",36.2441,37.25,35.4551,37.1613,1243000.0],["2025-05-01",37.1317,37.7234,36.7322,37.0725,1122500.0],["2025-05-02",38.1771,39.1633,37.6544,38.5519,1150300.0],["2025-05-05",38.256,38.5124,37.2599,37.2796,1273000.0],["2025-05-06",36.7273,37.4374,36.4956,37.1613,1178700.0],["2025-05-07",37.5656,38.5124,37.4374,38.3447,1367600.0],["2025-05-08",38.9168,39.8142,38.7047,39.7057,1326500.0],["2025-05-09",39.5578,39.6071,38.6012,38.6801,1236800.0],["2025-05-12",43.3154,45.8401,42.9307,45.7514,3835400.0],["2025-05-13",45.8401,46.9595,45.5738,45.8993,1670900.0],["2025-05-14",45.6429,46.5601,45.2286,45.2385,1820400.0],["2025-05-15",44.8835,45.7316,44.0106,44.8637,1281100.0],["2025-05-16",44.8736,45.2286,44.5087,44.6073,1346200.0],["2025-05-19",43.4732,44.8243,42.9011,44.5186,1273300.0],["2025-05-20",44.4199,44.9722,43.7394,44.0452,1124600.0],["2025-05-21",42.7039,43.2069,41.624,41.8064,1243900.0],["2025-05-22",41.6486,41.6831,41.0372,41.4021,1172400.0],["2025-05-23",39.8438,41.0372,39.7945,40.0904,1264800.0],["2025-05-27",40.8991,40.9583,39.5578,40.3567,2251000.0],["2025-05-28",40.8301,40.9415,40.2186,40.406,1553700.0],["2025-05-29",41.2344,41.2739,39.8754,40.6328,1205100.0],["2025-05-30",40.1101,40.8695,39.7107,40.3468,1313500.0],["2025-06-02",40.0805,40.1791,39.3211,39.8931,1262100.0],["2025-06-03",40.2087,42.196,39.8142,42.1713,1394000.0],["2025-06-04",42.1122,42.6151,41.8261,42.2108,1224200.0],["2025-06-05",42.2601,43.0195,41.9544,42.3094,1495200.0],["2025-06-06",42.8124,43.1378,41.9346,42.8617,1388700.0],["2025-06-09",43.8578,44.3706,42.9504,43.7592,2894000.0],["2025-06-10",45.9782,47.5167,43.414,43.986,4258500.0],["2025-06-11",44.1635,46.491,44.1635,44.5975,2565600.0],["2025-06-12",44.272,45.3519,43.3943,45.2681,1516300.0],["2025-06-13",44.6073,45.0708,42.621,42.9504,1993400.0],["2025-06-16",44.1832,46.1754,43.6951,46.0472,1861700.0],["2025-06-17",45.1695,45.7464,44.0452,44.2819,1627700.0],["2025-06-18",43.9258,44.7962,43.4263,43.639,1179400.0],["2025-06-20",44.0544,44.2275,43.0949,43.5203,2873500.0],["2025-06-23",43.184,43.6686,42.0564,43.5301,1688000.0],["2025-06-24",44.5094,44.5094,43.3027,43.8269,1192500.0],["2025-06-25",43.6192,44.2126,42.9268,43.9851,1201600.0],["2025-06-26",43.995,45.3105,43.995,45.2017,1235300.0],["2025-06-27",46.0425,46.7348,45.4193,46.0029,2163500.0],["2025-06-30",45.9534,45.9534,44.0643,44.3214,1841500.0],["2025-07-01",44.1533,47.6151,43.6182,46.6458,1644600.0],["2025-07-02",46.8337,47.3382,45.7457,46.8931,1248500.0],["2025-07-03",46.9722,47.3085,46.4875,46.7348,577500.0],["2025-07-07",46.4876,47.2986,46.265,47.2788,1239700.0],["2025-07-08",47.4766,48.802,47.0118,48.624,1542100.0],["2025-07-09",48.4954,49.7812,48.4954,49.6428,1454400.0],["2025-07-10",49.8406,51.893,49.3955,51.3143,1852800.0],["2025-07-11",50.533,50.8594,49.7021,50.1076,971000.0],["2025-07-14",49.4845,50.6566,48.9702,50.5527,1392300.0],["2025-07-15",50.9682,52.3677,50.4538,50.7506,1647000.0],["2025-07-16",51.2154,52.1056,50.256,51.4528,1515400.0],["2025-07-17",51.5319,53.8316,51.522,53.6684,1610800.0],["2025-07-18",54.4201,54.8949,53.2035,53.5299,1478400.0],["2025-07-21",53.7475,54.0789,52.9167,53.3618,1696000.0],["2025-07-22",53.6387,55.6861,53.6387,55.4982,2171000.0],["2025-07-23",55.9829,56.4181,55.2312,56.2499,1083700.0],["2025-07-24",55.8642,56.4379,54.5882,55.0927,1014000.0],["2025-07-25",55.6664,56.1411,54.1234,54.8751,1072100.0],["2025-07-28",55.2312,55.8691,54.519,55.2905,1367600.0],["2025-07-29",55.4685,55.6466,53.2431,53.2728,1367900.0],["2025-07-30",53.5101,53.5101,51.3836,51.6407,1528000.0],["2025-07-31",51.4627,51.5221,49.9197,50.2362,1958100.0],["2025-08-01",49.6329,49.6329,48.0108,48.7328,1453300.0],["2025-08-04",50.2659,51.3341,49.1581,50.9682,2016900.0],["2025-08-05",50.9187,51.7001,49.984,50.3252,1047600.0],["2025-08-06",50.3252,51.5517,50.3252,51.1462,671900.0],["2025-08-07",51.4627,51.5567,49.2392,49.6527,913600.0],["2025-08-08",49.712,49.8406,48.4262,49.0889,816100.0],["2025-08-11",49.6922,49.9692,49.0394,49.445,1205100.0],["2025-08-12",50.1076,52.2936,50.1076,51.4528,1166000.0],["2025-08-13",51.7298,55.2114,51.7149,54.5487,2142100.0],["2025-08-14",52.976,54.4102,52.3578,54.2124,1201000.0],["2025-08-15",54.1432,54.1432,53.1738,53.431,837400.0],["2025-08-18",53.431,54.1234,52.9266,53.2184,1002300.0],["2025-08-19",53.1541,54.6822,51.5418,52.0265,1491500.0],["2025-08-20",51.344,51.9177,50.533,50.6516,1129700.0],["2025-08-21",50.1175,51.3539,50.0285,51.0374,870900.0],["2025-08-22",51.433,53.9948,50.8594,53.3618,1098800.0],["2025-08-25",53.0057,53.4656,52.1847,53.2629,1177600.0],["2025-08-26",53.2629,54.1629,52.7881,53.1541,1419500.0],["2025-08-27",53.2332,55.7554,53.1738,55.7158,2197800.0],["2025-08-28",55.7554,56.8038,52.9266,53.0749,2516600.0],["2025-08-29",53.0749,53.2431,51.4825,52.9661,2505800.0],["2025-09-02",50.9385,51.8326,48.0206,48.9603,4500100.0],["2025-09-03",48.535,50.0879,48.535,49.1977,2208600.0],["2025-09-04",49.3361,49.801,48.0602,49.4944,1684300.0],["2025-09-05",49.7812,50.6714,49.4054,50.3055,1360600.0],["2025-09-08",50.4439,50.4489,49.5439,49.9197,1154900.0],["2025-09-09",49.9988,50.1225,47.8228,48.2284,1750700.0],["2025-09-10",48.0701,48.3273,47.0217,47.6844,1431600.0],["2025-09-11",47.9025,48.3687,47.3273,47.6248,1434100.0],["2025-09-12",47.3571,47.4562,46.0678,46.0876,1873700.0],["2025-09-15",46.4942,46.5339,45.4628,46.0777,1752900.0],["2025-09-16",46.0479,46.4129,45.1752,45.9785,1213600.0],["2025-09-17",45.9884,47.3372,45.7583,46.1967,1240300.0],["2025-09-18",46.2661,48.2001,46.2661,48.091,1507600.0],["2025-09-19",48.2993,48.2993,46.9405,47.4166,2112700.0],["2025-09-22",47.0595,47.1488,45.6314,45.8694,3182000.0],["2025-09-23",45.919,47.7538,45.8694,47.3571,1309600.0],["2025-09-24",47.5852,48.3687,47.1091,47.7439,1628500.0],["2025-09-25",47.2579,47.8926,46.7124,47.367,1791900.0],["2025-09-26",47.1488,49.4993,46.7918,49.4001,1423700.0],["2025-09-29",49.777,51.0316,49.6778,50.2927,2694500.0],["2025-09-30",49.4993,49.9555,48.1009,49.6084,2509300.0],["2025-10-01",49.3505,52.3457,49.1026,51.8597,2583100.0],["2025-10-02",51.6614,52.5738,51.4233,52.5341,1468100.0],["2025-10-03",53.0498,53.6647,52.4845,53.4069,2275600.0],["2025-10-06",52.9804,53.6846,51.5771,53.6151,1638100.0],["2025-10-07",53.5457,54.0019,51.8498,52.5044,1859700.0],["2025-10-08",52.8118,53.0102,51.7209,52.0481,1625100.0],["2025-10-09",52.1176,52.6382,50.8362,52.1672,1663100.0],["2025-10-10",52.3754,52.3754,48.6513,48.9737,1652000.0],["2025-10-13",50.2332,53.1887,50.2332,52.4349,2691400.0],["2025-10-14",52.1176,54.24,52.0333,53.8333,1151400.0],["2025-10-15",54.0019,54.6962,53.3077,53.9821,975200.0],["2025-10-16",53.5457,53.754,51.2151,52.2763,1250300.0],["2025-10-17",51.3142,52.0382,50.0745,51.1159,1961200.0],["2025-10-20",51.7605,51.82,49.9853,50.1439,1361600.0],["2025-10-21",50.0745,51.3638,49.6282,50.0547,1768600.0],["2025-10-22",50.134,50.5208,48.3786,48.4282,1902800.0],["2025-10-23",48.0116,49.4993,47.6744,48.5174,1716100.0],["2025-10-24",49.0629,49.4299,47.2777,47.3075,1575400.0],["2025-10-27",48.5174,50.0051,48.2199,49.0728,2193800.0],["2025-10-28",49.1918,51.1258,48.7951,49.7274,1662100.0],["2025-10-29",49.6679,50.5407,47.8381,48.4381,1279300.0],["2025-10-30",48.3588,48.3588,46.2066,46.4744,2454900.0],["2025-10-31",46.157,47.5257,45.7702,47.4959,1905300.0],["2025-11-03",47.2579,47.486,46.3157,46.762,1441200.0],["2025-11-04",45.6116,46.3554,45.5818,45.6314,1319600.0],["2025-11-05",45.8198,48.1505,45.3438,46.8513,1627700.0],["2025-11-06",46.2562,46.4694,44.7983,45.6711,962800.0],["2025-11-07",45.681,46.1174,44.8281,45.3934,1939600.0],["2025-11-10",46.6132,46.6132,44.2925,44.4809,1928700.0],["2025-11-11",44.3818,45.0165,43.5883,43.6379,1079400.0],["2025-11-12",44.0644,45.313,44.0545,44.5404,1112100.0],["2025-11-13",44.8578,45.4806,43.876,44.3718,999000.0],["2025-11-14",43.3701,44.5206,43.3701,44.352,977700.0],["2025-11-17",44.1735,44.6198,42.7156,42.8048,1950300.0],["2025-11-18",41.9023,42.6065,40.9502,42.1106,2145000.0],["2025-11-19",42.1106,42.4478,41.4064,41.9321,1171600.0],["2025-11-20",42.3982,43.0131,41.1882,41.3866,1172600.0],["2025-11-21",41.456,44.5702,41.456,43.8363,1471600.0],["2025-11-24",43.7966,45.0562,43.266,44.7884,2631100.0],["2025-11-25",44.4214,47.2033,44.3024,46.1868,2321900.0],["2025-11-26",46.1372,49.3902,46.0182,47.8232,2420300.0],["2025-11-28",48.0116,48.4282,47.6348,47.853,741300.0],["2025-12-01",47.7339,49.6084,47.4364,48.9637,1679000.0],["2025-12-02",49.172,49.2514,47.486,47.8629,1520400.0],["2025-12-03",48.0315,50.1291,47.7141,49.5638,1704900.0],["2025-12-04",49.6282,50.0448,48.445,48.8844,1120100.0],["2025-12-05",49.1026,50.3621,48.7505,49.8167,1769400.0],["2025-12-08",50.0745,50.0745,48.1902,48.448,3064900.0],["2025-12-09",48.9141,53.0002,47.8728,52.6333,4086400.0],["2025-12-10",52.8812,54.8648,52.3853,54.5474,2452200.0],["2025-12-11",54.478,56.2731,54.1259,55.8863,2294900.0],["2025-12-12",56.0549,56.4814,54.1408,55.0433,2293800.0],["2025-12-15",54.6664,55.4698,53.9722,54.3094,1547100.0],["2025-12-16",53.8829,54.1606,52.8515,53.2284,1619800.0],["2025-12-17",53.2284,54.1011,52.7126,53.6746,998700.0],["2025-12-18",54.5694,55.2007,54.0823,54.6092,1262900.0],["2025-12-19",54.4799,54.5893,53.0583,53.3863,2688800.0],["2025-12-22",53.2571,53.7045,50.8512,51.577,1950100.0],["2025-12-23",51.577,51.577,49.6085,49.7676,2395200.0],["2025-12-24",49.8173,50.9308,49.7398,50.7518,937100.0],["2025-12-26",50.5331,51.3384,49.9863,50.6027,1285300.0],["2025-12-29",50.3939,51.1893,49.7278,49.8273,2086900.0],["2025-12-30",49.8372,50.3939,49.0717,49.2705,1444700.0],["2025-12-31",49.3103,49.9664,49.012,49.6682,970700.0],["2026-01-02",50.3641,52.6855,49.8173,51.8454,1865600.0],["2026-01-05",51.7957,54.7881,51.6118,54.4103,2096300.0],["2026-01-06",54.4004,58.2378,54.1817,58.1683,2228500.0],["2026-01-07",58.218,58.6753,56.1899,56.5577,1721800.0],["2026-01-08",56.0706,59.1425,55.6133,56.5975,1925200.0],["2026-01-09",56.9951,57.7835,53.9928,54.301,1710500.0],["2026-01-12",53.4957,55.5437,52.939,55.1261,1736900.0],["2026-01-13",55.1659,56.9256,55.0963,55.6829,1279000.0],["2026-01-14",55.8022,57.7905,54.9074,55.8419,1856300.0],["2026-01-15",55.6033,57.8899,55.1361,57.7905,1594800.0],["2026-01-16",57.7905,59.0332,57.0846,58.2677,1314300.0],["2026-01-20",57.3133,58.0788,55.822,55.9314,1188300.0],["2026-01-21",56.9852,58.9238,56.7267,58.0291,1050200.0],["2026-01-22",58.5609,59.0133,56.0457,56.6969,1706500.0],["2026-01-23",56.6571,57.701,56.2495,56.4881,1016300.0],["2026-01-26",56.0706,56.2396,54.1916,55.0267,1240000.0],["2026-01-27",54.9621,55.2951,53.5951,53.8536,1212500.0],["2026-01-28",54.1121,55.9662,53.8884,54.808,1200100.0],["2026-01-29",54.6092,55.1858,53.9083,55.0367,1140400.0],["2026-01-30",54.7782,56.513,54.4004,54.6887,1545700.0],["2026-02-02",54.6092,56.1402,54.1817,55.8121,1336200.0],["2026-02-03",55.8121,59.3215,55.8121,58.715,2503500.0],["2026-02-04",59.0332,59.9677,57.8302,59.1823,1370000.0],["2026-02-05",58.6554,58.8691,55.494,56.7864,1300300.0],["2026-02-06",57.2039,59.0531,57.2039,58.7846,1481000.0],["2026-02-09",58.9934,59.6893,57.1244,58.0291,843700.0],["2026-02-10",57.7905,59.0133,56.7764,57.0995,1153200.0],["2026-02-11",57.0399,59.3414,56.856,59.1127,992900.0],["2026-02-12",59.4607,60.1963,57.184,57.3928,989200.0],["2026-02-13",57.3928,58.9735,56.5279,58.218,848200.0],["2026-02-17",59.1922,59.4607,57.87,59.4209,757500.0],["2026-02-18",58.4665,59.9975,57.9197,58.6952,921000.0],["2026-02-19",58.4068,58.9039,57.2934,58.725,698500.0],["2026-02-20",58.4367,61.0115,56.9852,58.4367,3096600.0],["2026-02-23",58.894,60.1267,57.1095,58.546,1448600.0],["2026-02-24",58.7896,61.27,58.5759,60.8227,2189500.0],["2026-02-25",60.3952,61.5882,58.8642,60.8326,1532100.0],["2026-02-26",61.0712,62.0803,59.2121,60.7829,925600.0],["2026-02-27",59.5104,60.3653,59.1724,59.7788,1129400.0],["2026-03-02",58.2577,60.2858,56.9753,59.8683,1147400.0],["2026-03-03",57.8203,59.8981,57.0548,59.4308,1208700.0],["2026-03-04",60.256,61.0314,58.7548,60.4846,980600.0],["2026-03-05",59.6993,60.6437,58.3472,60.0373,929700.0],["2026-03-06",59.2916,60.1864,57.6016,59.8981,1306900.0],["2026-03-09",59.0033,59.6694,57.4326,58.9139,2005900.0],["2026-03-10",58.0987,61.4539,58.0987,59.6098,1699200.0],["2026-03-11",59.232,59.8931,57.4624,57.4723,1577000.0],["2026-03-12",56.7665,57.2536,55.0466,55.1758,2133600.0],["2026-03-13",55.5437,56.1004,54.639,56.0109,1292800.0],["2026-03-16",56.8758,57.3133,55.9811,56.1799,2606800.0],["2026-03-17",53.6747,54.5296,49.2904,49.6085,4999700.0],["2026-03-18",50.0062,52.0741,49.7477,50.4536,2729100.0],["2026-03-19",50.6126,52.939,50.2448,52.76,2256700.0],["2026-03-20",52.8198,53.1488,51.0452,51.8229,1871200.0],["2026-03-23",53.7969,54.1259,52.3812,52.5008,1297100.0],["2026-03-24",51.7032,53.8168,51.5537,53.3782,1109400.0],["2026-03-25",53.6274,54.086,52.2017,53.1688,1351200.0],["2026-03-26",52.5507,54.744,52.4011,53.3383,1337400.0],["2026-03-27",53.3383,54.6144,52.755,53.3482,1851300.0],["2026-03-30",54.3053,54.5745,53.2685,54.1059,1382700.0],["2026-03-31",54.2954,56.9124,54.2954,56.2794,1134900.0],["2026-04-01",57.4957,58.0939,55.9803,57.5156,1974100.0],["2026-04-02",56.6482,57.6253,55.3522,57.1766,1438100.0],["2026-04-06",57.2564,58.9762,56.6682,58.8914,1798700.0],["2026-04-07",58.373,59.1507,53.9165,57.0071,1792500.0],["2026-04-08",58.8815,59.689,54.9384,56.0301,2369800.0],["2026-04-09",55.6712,56.1896,53.7969,55.5117,1962700.0],["2026-04-10",55.3123,56.389,54.749,56.1996,1195500.0],["2026-04-13",56.0899,57.396,55.7559,56.9673,1027800.0],["2026-04-14",57.1368,58.7818,57.1368,58.3531,1019000.0],["2026-04-15",57.9244,59.4049,57.725,58.9114,812800.0],["2026-04-16",58.8067,60.4716,57.6552,57.8147,1140100.0],["2026-04-17",57.8147,60.5833,57.8147,58.4528,1460500.0],["2026-04-20",57.2863,58.2783,56.3392,57.8446,1090700.0],["2026-04-21",57.8446,58.4926,57.2494,57.8945,937700.0],["2026-04-22",58.6023,58.7578,57.376,58.0639,862900.0],["2026-04-23",58.044,58.2932,56.2096,56.5984,783100.0],["2026-04-24",56.4987,57.067,54.8985,57.0171,1098200.0],["2026-04-27",56.9274,57.5256,56.0899,56.3491,968500.0],["2026-04-28",56.4389,56.9523,53.7121,54.2256,1290600.0],["2026-04-29",53.8567,54.8537,52.9694,53.2186,1386600.0],["2026-04-30",53.5975,55.1926,53.3662,54.6742,1058300.0],["2026-05-01",54.5945,54.9284,53.5427,53.6673,942400.0],["2026-05-04",53.089,53.3582,51.3792,51.6135,1159100.0],["2026-05-05",51.8029,52.6504,51.4939,51.8528,1015600.0],["2026-05-06",52.9694,54.5047,52.5756,54.2954,1165200.0],["2026-05-07",54.8936,54.8936,52.765,53.3881,1327100.0],["2026-05-08",53.0791,54.6543,52.4709,53.9464,1036400.0],["2026-05-11",53.8368,54.0062,51.2945,51.3842,1254700.0],["2026-05-12",51.2047,51.439,50.0104,50.9655,1417900.0],["2026-05-13",50.5069,50.5069,48.6026,49.8189,1673900.0],["2026-05-14",51.3942,52.0472,49.8887,50.9156,1455400.0],["2026-05-15",50.1479,50.5966,49.4501,50.3972,1782600.0],["2026-05-18",50.1978,50.447,48.9017,49.8289,1607600.0],["2026-05-19",49.7192,50.0682,48.164,49.1011,1046100.0],["2026-05-20",49.1011,50.6664,48.164,50.447,1100300.0],["2026-05-21",49.6495,51.3094,49.1011,50.8757,1006200.0],["2026-05-22",51.0253,52.8298,51.0253,52.3612,1069900.0],["2026-05-26",53.3782,54.5047,52.8996,54.3652,1369100.0],["2026-05-27",55.1827,55.2923,52.4211,52.7002,1362900.0],["2026-05-28",52.8198,55.4917,52.5357,54.9534,1555200.0],["2026-05-29",54.1259,54.754,52.3911,52.6404,1484500.0],["2026-06-01",52.4559,52.6404,51.135,52.431,1242300.0],["2026-06-02",52.112,52.1818,50.7063,51.2247,1048100.0],["2026-06-03",51.3044,52.6005,51.105,51.6334,1979200.0],["2026-06-04",51.783,51.8279,50.3972,50.9455,1632100.0],["2026-06-05",51.0452,51.8328,50.2078,51.5936,1304500.0],["2026-06-08",51.5437,52.6603,51.2945,51.5138,2888900.0],["2026-06-09",53.2884,56.9673,49.9585,50.2177,4527700.0],["2026-06-10",49.47,50.9256,48.4611,49.7292,2174800.0],["2026-06-11",50.1479,52.1818,48.7721,52.1718,1193300.0],["2026-06-12",53.104,53.104,50.6265,50.8558,1479200.0],["2026-06-15",51.0153,51.5637,48.9516,49.1011,1646700.0],["2026-06-16",48.9615,50.0881,48.9615,49.1908,1257900.0],["2026-06-17",49.6495,51.1449,48.9914,49.47,1533700.0],["2026-06-18",50.15,52.5,50.11,51.82,2155800.0],["2026-06-22",52.55,53.71,51.58,51.88,2039300.0],["2026-06-23",50.66,51.37,49.63,49.7,1593700.0],["2026-06-24",49.12,51.69,49.12,51.21,1911000.0],["2026-06-25",51.12,51.66,47.8,48.43,2239400.0],["2026-06-26",48.43,48.815,47.485,48.5,2353700.0],["2026-06-29",47.82,48.18,46.37,46.98,2162400.0],["2026-06-30",47.32,47.61,46.13,47.13,1690600.0],["2026-07-01",47.13,47.615,46.58,47.25,2282100.0],["2026-07-02",47.91,48.65,47.21,47.84,1181800.0],["2026-07-06",48.32,48.49,46.35,46.88,1441171.49852],["2026-07-07",46.94,47.31,45.35,45.4,1398800.047497],["2026-07-08",44.96,45.27,43.72,44.46,1563167.127847],["2026-07-09",44.8,46.56,44.55,45.48,2489091.218546],["2026-07-10",45.85,46.67,45.49,46.31,939272.791265],["2026-07-13",46.275,47.57,46.22,46.49,1506856.380867],["2026-07-14",47.35,47.55,45.89,46.43,986744.565526],["2026-07-15",46.42,47.99,46.3,47.22,1416965.371992],["2026-07-16",47.45,49.04,47.255,48.61,1634085.074894],["2026-07-17",48.23,50.42,48.13,48.39,1139419.402254],["2026-07-20",48.89,48.89,47.67,47.82,754865.431803],["2026-07-21",48.05,48.9,47.945,48.25,871610.539157],["2026-07-22",48.81,49.22,48.39,48.86,874000.745417],["2026-07-23",48.13,49.02,46.65,47.06,1016155.98977],["2026-07-24",47.47,47.75,45.94,46.58,960326.241466],["2026-07-27",47.76,50.26,47.33,49.9,2402989.446256],["2026-07-28",50.45,51.885,49.985,50.42,1087662.025264],["2026-07-29",50.08,51.03,48.91,49.07,1306705.072996],["2026-07-30",49.06,49.625,47.37,48.35,1306216.248965],["2026-07-31",49.12,49.165,47.3,47.45,938319.384473],["2026-08-03",48.77,49.54,47.75,48.56,879776.430232],["2026-08-04",47.86,48.95,47.78,48.71,679006.612791],["2026-08-05",49.04,49.08,47.43,47.87,782052.028701],["2026-08-06",47.87,48.52,47.11,47.35,1174034.000837],["2026-08-07",47.42,48.37,46.83,48.13,895764.660028],["2026-08-10",48.69,49.03,48,48.77,127022.83754],["2026-08-11",49.39,50.12,48.8,49.56,1058302.528406],["2026-08-12",49.6,49.74,48.195,49.24,877066.473384],["2026-08-13",49.54,50.71,48.6,48.93,1530531.109207],["2026-08-14",48.69,48.8,47.52,47.985,2244320.962577]]}