{"t":"CARR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-03-19",11.0578,11.0578,11.0578,11.0578,100.0],["2020-03-20",11.9793,11.9793,11.0578,11.7489,2300.0],["2020-03-23",11.7489,11.7489,10.5971,10.6339,18700.0],["2020-03-24",11.8872,11.8872,10.5971,10.7814,96100.0],["2020-03-25",10.8735,12.394,10.8735,12.394,19200.0],["2020-03-26",12.9008,14.237,12.9008,14.237,76400.0],["2020-03-27",13.8223,14.7438,13.4076,13.4076,486500.0],["2020-03-30",14.0527,15.2045,14.0527,14.6516,210000.0],["2020-03-31",15.1032,15.8956,13.4168,15.8956,461500.0],["2020-04-01",14.7438,14.7438,13.4168,13.8684,2998900.0],["2020-04-02",14.4305,14.6516,11.1684,12.2373,15966300.0],["2020-04-03",12.6704,15.6653,12.3295,15.5915,66934300.0],["2020-04-06",15.7205,15.8035,13.6841,14.2277,37138000.0],["2020-04-07",14.0066,14.5595,13.4076,14.0527,23486000.0],["2020-04-08",13.3615,14.0527,12.652,13.1404,49372700.0],["2020-04-09",12.9008,14.283,12.8087,13.6196,34992600.0],["2020-04-13",13.3615,13.3615,12.8824,12.8916,21497400.0],["2020-04-14",12.9008,13.0851,12.6981,12.781,22350000.0],["2020-04-15",12.4677,12.5829,11.924,12.3111,14990700.0],["2020-04-16",12.1175,12.2097,11.2974,11.878,21745200.0],["2020-04-17",12.2558,12.7442,11.9148,12.6612,21336500.0],["2020-04-20",12.4401,13.5827,12.417,13.3155,20032200.0],["2020-04-21",13.1035,14.0527,13.0667,13.5366,16235900.0],["2020-04-22",13.7762,13.9697,13.1035,13.6288,12539500.0],["2020-04-23",13.5458,14.6701,13.4629,14.4858,12226000.0],["2020-04-24",14.3752,15.3612,14.0895,14.9741,17390000.0],["2020-04-27",14.9004,15.4902,14.7207,15.481,12186100.0],["2020-04-28",15.5547,16.3564,15.3059,15.6653,12983800.0],["2020-04-29",16.0891,16.6605,15.8219,16.255,12523200.0],["2020-04-30",15.868,16.4393,15.6514,16.3195,19094100.0],["2020-05-01",15.9693,15.9878,15.3151,15.4533,10727200.0],["2020-05-04",14.882,15.2229,14.4581,15.1124,9700300.0],["2020-05-05",15.3704,15.4441,14.5963,14.7161,16298000.0],["2020-05-06",14.7438,15.0847,14.2185,15.011,10647200.0],["2020-05-07",14.9373,15.7021,14.6332,15.1216,12454100.0],["2020-05-08",15.7021,16.9553,15.6054,16.9185,17693300.0],["2020-05-11",16.983,17.2779,16.6052,16.9093,9574600.0],["2020-05-12",16.9461,16.9553,16.3011,16.4024,7743200.0],["2020-05-13",15.8588,16.0679,14.8359,15.1492,10676300.0],["2020-05-14",14.7622,15.4026,14.4858,15.2506,7797200.0],["2020-05-15",15.0202,15.633,14.7438,15.398,7353800.0],["2020-05-18",15.9417,16.3287,15.9325,16.1721,6135000.0],["2020-05-19",16.0707,16.513,15.8035,16.3748,8338100.0],["2020-05-20",16.7342,17.5543,16.6236,17.2594,11910000.0],["2020-05-21",17.0844,17.9874,17.0475,17.9229,9711500.0],["2020-05-22",17.9413,18.3007,17.4622,17.5543,5937100.0],["2020-05-26",18.0703,18.9826,17.8215,17.9782,7305400.0],["2020-05-27",18.0335,18.5495,17.9045,18.4205,8969700.0],["2020-05-28",18.5034,18.8536,17.9736,18.0611,8509200.0],["2020-05-29",17.4714,19.3328,17.3977,18.8628,32990600.0],["2020-06-01",18.9365,20.2266,18.9365,20.1068,7695700.0],["2020-06-02",19.987,20.1151,19.2637,19.6829,8295600.0],["2020-06-03",19.7843,20.8072,19.7014,20.4754,9636300.0],["2020-06-04",20.3003,21.3048,20.3003,20.8993,6651900.0],["2020-06-05",21.6918,22.4843,21.5443,21.7102,7843600.0],["2020-06-08",21.7747,22.4658,21.4798,22.4566,8570400.0],["2020-06-09",21.8761,22.0788,21.3877,21.3877,6850000.0],["2020-06-10",20.5584,21.3324,20.3096,20.457,10262100.0],["2020-06-11",18.5772,20.0884,18.4297,19.4065,6834800.0],["2020-06-12",20.2727,20.5583,19.3696,19.8488,5212800.0],["2020-06-15",19.0932,20.7703,19.0103,20.245,7735600.0],["2020-06-16",21.1573,21.1757,20.2036,20.3372,7287800.0],["2020-06-17",20.4293,20.586,19.4249,19.5908,5737700.0],["2020-06-18",19.3512,20.1713,19.3512,19.5816,3618900.0],["2020-06-19",20.0515,20.1345,19.3512,19.7659,14451100.0],["2020-06-22",19.8304,21.0329,19.6369,20.9546,5995500.0],["2020-06-23",21.3048,21.4153,20.5676,20.6321,5961200.0],["2020-06-24",20.3648,20.8809,19.7659,20.1068,6825600.0],["2020-06-25",19.9958,20.2271,19.4548,19.9033,6141000.0],["2020-06-26",19.9033,20.1068,19.0441,19.3947,21346900.0],["2020-06-29",19.4964,20.782,19.4224,20.4583,8086000.0],["2020-06-30",20.1716,20.7265,19.8016,20.5508,7082500.0],["2020-07-01",20.6432,21.2814,20.2271,20.9115,9181500.0],["2020-07-02",21.2629,21.4756,20.8745,21.1889,5667400.0],["2020-07-06",21.3924,22.4653,21.3924,22.3913,7145200.0],["2020-07-07",21.9751,22.3635,21.9418,22.2063,4671900.0],["2020-07-08",22.0861,22.2803,21.6976,22.1878,4692100.0],["2020-07-09",22.197,22.4005,21.9751,22.1138,5470300.0],["2020-07-10",22.0491,24.1023,21.9381,23.0202,12262400.0],["2020-07-13",23.2514,23.3161,21.5126,22.456,8562400.0],["2020-07-14",22.4745,23.2699,22.4098,23.2607,7218300.0],["2020-07-15",23.6583,24.574,23.6214,24.463,5798700.0],["2020-07-16",24.1578,24.9624,23.9728,24.611,4863400.0],["2020-07-17",24.8699,24.8792,24.352,24.4907,3187100.0],["2020-07-20",24.2503,24.5462,24.1069,24.426,2442800.0],["2020-07-21",24.315,24.7867,24.1948,24.574,4952700.0],["2020-07-22",24.3613,25.0272,24.3428,24.6017,3503900.0],["2020-07-23",24.6572,25.5543,24.5277,25.2954,6245400.0],["2020-07-24",25.2029,25.2121,24.5462,24.5832,8293000.0],["2020-07-27",24.5092,24.7682,24.1208,24.278,5734900.0],["2020-07-28",24.1115,24.4168,23.9081,24.1115,9895100.0],["2020-07-29",24.1485,25.6376,24.1485,25.1382,12657500.0],["2020-07-30",23.9081,25.4341,23.6768,24.8792,6742900.0],["2020-07-31",24.8329,25.3,24.6295,25.1936,9261300.0],["2020-08-03",25.1936,25.7948,24.9809,25.5451,4115900.0],["2020-08-04",25.3416,25.7763,25.1197,25.6838,4382200.0],["2020-08-05",25.5821,26.0584,25.5821,25.9983,4177300.0],["2020-08-06",25.915,26.396,25.8411,26.1463,3648700.0],["2020-08-07",26.5625,26.8492,26.3035,26.7937,3477900.0],["2020-08-10",26.8399,27.3486,26.7382,27.2469,3516900.0],["2020-08-11",27.8943,28.0423,27.2284,27.2746,5113800.0],["2020-08-12",27.6261,27.922,27.3948,27.5521,3523800.0],["2020-08-13",27.6538,28.0053,27.1636,27.3209,3643800.0],["2020-08-14",27.4781,27.7907,27.0804,27.3024,5008300.0],["2020-08-17",27.2839,27.9174,26.9537,27.5983,4588200.0],["2020-08-18",27.4873,27.7926,27.1636,27.2469,3412900.0],["2020-08-19",27.3209,27.4596,26.9324,27.0526,3864000.0],["2020-08-20",26.8399,27.2006,26.5902,26.8307,3166800.0],["2020-08-21",26.9694,27.5798,26.9,27.3024,3112600.0],["2020-08-24",27.5243,28.1533,27.5058,28.0978,3117300.0],["2020-08-25",28.2087,28.4908,28.1255,28.181,3233600.0],["2020-08-26",28.218,28.8932,28.1255,28.6989,3316600.0],["2020-08-27",28.7359,28.8932,27.8943,28.0053,4144700.0],["2020-08-28",28.0978,28.1856,27.7047,28.0238,3689900.0],["2020-08-31",27.922,28.1718,27.5891,27.6076,3572700.0],["2020-09-01",27.4318,28.0793,26.9787,28.0238,2778500.0],["2020-09-02",27.9498,28.6249,27.5983,28.4677,3445400.0],["2020-09-03",28.2087,28.3845,26.7844,27.1266,5049400.0],["2020-09-04",27.2191,27.8342,26.6642,27.7463,4277400.0],["2020-09-08",27.1451,27.9775,27.0064,27.3486,4733300.0],["2020-09-09",27.6816,28.0654,27.3301,27.8665,4782000.0],["2020-09-10",27.6538,27.7556,26.433,26.9509,9090300.0],["2020-09-11",26.9787,27.418,26.8307,27.0434,4547300.0],["2020-09-14",27.1914,27.2284,26.6642,26.9602,4299400.0],["2020-09-15",27.2654,27.7833,27.0998,27.4596,4052100.0],["2020-09-16",27.8943,28.2411,27.307,27.9775,4884300.0],["2020-09-17",27.5336,28.3891,27.1636,28.3567,4735100.0],["2020-09-18",28.2087,28.8562,28.2087,28.477,8061000.0],["2020-09-21",28.0145,28.4585,27.0249,27.2931,4516900.0],["2020-09-22",27.2931,28.0515,27.2746,27.9868,4719700.0],["2020-09-23",28.1163,28.1348,26.9139,26.9232,3348800.0],["2020-09-24",26.9324,27.7186,26.6272,27.6353,4269300.0],["2020-09-25",27.1914,28.2087,27.1451,28.1995,2845700.0],["2020-09-28",28.44,29.1891,28.144,28.4307,7027600.0],["2020-09-29",28.218,28.3845,27.8203,28.2087,6851300.0],["2020-09-30",28.3105,28.8932,28.07,28.2457,5066600.0],["2020-10-01",28.4122,28.7267,28.255,28.4585,3730300.0],["2020-10-02",28.0608,29.1521,27.9868,28.8839,2483100.0],["2020-10-05",29.2631,30.0308,29.2631,29.6701,5088600.0],["2020-10-06",29.9105,29.9568,29.0874,29.1429,2439400.0],["2020-10-07",29.5313,29.8643,29.4943,29.707,2209700.0],["2020-10-08",29.8828,30.028,29.2539,29.5498,2276400.0],["2020-10-09",29.5128,30.1047,29.3278,29.8088,2700800.0],["2020-10-12",30.1417,30.6689,29.781,30.5209,3302600.0],["2020-10-13",30.7984,30.9556,29.6331,30.0492,3534500.0],["2020-10-14",30.225,30.5672,29.9938,30.0677,3443600.0],["2020-10-15",29.6793,30.2065,29.6053,30.151,2691600.0],["2020-10-16",30.4469,30.7706,29.9845,30.299,3723000.0],["2020-10-19",30.336,30.5209,29.6608,29.892,5529300.0],["2020-10-20",30.0123,31.2608,29.9198,30.7337,3944800.0],["2020-10-21",30.5764,30.9279,30.4284,30.8446,2909800.0],["2020-10-22",30.6597,31.566,30.6597,31.3441,3987700.0],["2020-10-23",31.3533,32.3337,31.3163,32.3059,5072400.0],["2020-10-26",31.862,31.862,30.7706,31.1776,5196800.0],["2020-10-27",31.2886,31.3903,30.6227,31.0759,4032300.0],["2020-10-28",30.4562,31.2238,30.299,30.7984,6485900.0],["2020-10-29",31.3268,32.2447,30.5295,31.5864,11949600.0],["2020-10-30",31.4937,32.3374,30.5944,30.956,6741100.0],["2020-11-02",31.5215,32.5692,31.401,32.5413,6313000.0],["2020-11-03",32.8658,34.3121,32.8473,34.2565,6733100.0],["2020-11-04",33.0327,34.6737,32.9122,34.0989,9039400.0],["2020-11-05",34.7757,35.5081,34.6551,35.4154,5778100.0],["2020-11-06",35.7213,36.1849,35.3644,36.1107,3443000.0],["2020-11-09",37.7702,38.2894,35.8604,35.9716,7186400.0],["2020-11-10",36.1849,36.4815,34.8406,35.0538,5588400.0],["2020-11-11",35.6842,35.9067,35.128,35.2856,4633000.0],["2020-11-12",35.23,36.0968,35.0306,35.1929,8192500.0],["2020-11-13",35.4432,35.7955,35.3598,35.4988,5498900.0],["2020-11-16",36.3796,37.557,35.675,37.5477,6135600.0],["2020-11-17",38.4285,38.4563,36.9544,37.4179,6882700.0],["2020-11-18",37.3438,37.6312,36.5001,36.5186,5997200.0],["2020-11-19",36.1571,36.4167,35.7028,36.2776,8524800.0],["2020-11-20",36.0922,36.2498,35.4246,35.7306,4338700.0],["2020-11-23",36.1571,36.2869,35.6008,35.9438,6231700.0],["2020-11-24",36.1014,36.6809,35.6286,36.5001,7022300.0],["2020-11-25",36.2127,36.3796,35.712,35.7955,4280300.0],["2020-11-27",35.8697,36.0087,34.7293,35.0538,5923500.0],["2020-11-30",34.9982,35.675,34.683,35.2949,21169200.0],["2020-12-01",35.8233,36.1014,34.8128,34.8591,6595200.0],["2020-12-02",34.479,34.5625,33.8949,34.1453,5578000.0],["2020-12-03",34.479,35.0167,33.932,34.0155,5411900.0],["2020-12-04",34.5532,35.2022,34.3539,34.9518,5534700.0],["2020-12-07",34.8128,34.9518,34.034,34.1545,3825100.0],["2020-12-08",33.9691,34.8313,33.9413,34.581,4022800.0],["2020-12-09",34.683,35.2207,34.6644,35.0816,4134800.0],["2020-12-10",34.924,35.6657,34.5504,34.8035,4095700.0],["2020-12-11",34.4512,34.6644,34.0803,34.4512,3102600.0],["2020-12-14",34.7664,34.8128,33.8578,33.9506,6301200.0],["2020-12-15",34.3956,35.1465,33.8578,34.924,4832100.0],["2020-12-16",34.9796,35.2485,34.6181,35.23,3990600.0],["2020-12-17",35.6101,36.0319,35.4617,35.8789,4095200.0],["2020-12-18",35.9253,36.0273,34.8684,35.9624,9683100.0],["2020-12-21",35.23,35.8975,35.166,35.7121,2835900.0],["2020-12-22",35.6097,35.8236,35.2098,35.3679,3303800.0],["2020-12-23",35.4516,35.712,35.154,35.4888,2367600.0],["2020-12-24",35.2563,35.5632,35.2005,35.2377,1395100.0],["2020-12-28",35.4424,36.67,35.1075,35.1168,3209700.0],["2020-12-29",35.34,35.5074,34.1124,34.5681,3748700.0],["2020-12-30",34.6983,35.154,34.6425,35.0889,3051000.0],["2020-12-31",34.9866,35.1634,34.3356,35.0797,2096800.0],["2021-01-04",35.6656,35.6935,34.3915,34.438,4584200.0],["2021-01-05",34.4101,35.5075,34.2241,35.2843,3701500.0],["2021-01-06",35.6376,37.4419,35.6376,37.2466,6211500.0],["2021-01-07",37.5814,38.3068,37.2001,38.2138,7771900.0],["2021-01-08",38.316,38.4555,37.2,37.8417,6964100.0],["2021-01-11",37.0885,38.914,37.0606,38.6602,3761400.0],["2021-01-12",38.6509,39.0043,38.1766,38.8183,4436100.0],["2021-01-13",38.5207,38.9578,37.972,38.4835,3948600.0],["2021-01-14",38.502,38.6787,37.8789,37.944,3748900.0],["2021-01-15",37.7581,37.7581,36.8011,37.5535,4501100.0],["2021-01-19",37.8511,38.1115,37.3861,37.5442,3383000.0],["2021-01-20",37.5814,37.5814,36.9117,37.2373,4654700.0],["2021-01-21",37.572,37.572,36.4653,36.9582,4647200.0],["2021-01-22",36.456,37.3023,36.363,36.7443,2585000.0],["2021-01-25",36.2421,36.3231,34.596,36.1677,9176800.0],["2021-01-26",36.1678,36.3166,34.689,34.7076,4945100.0],["2021-01-27",34.038,34.2054,31.8153,33.6939,8138300.0],["2021-01-28",34.2333,35.7585,33.8716,35.526,8108500.0],["2021-01-29",35.2377,36.084,35.1261,35.805,16346400.0],["2021-02-01",36.456,36.6885,35.8515,35.9538,4731700.0],["2021-02-02",36.3816,36.6421,35.74,35.7864,2902000.0],["2021-02-03",35.619,35.9538,35.2991,35.4795,2987900.0],["2021-02-04",35.6842,35.833,35.2099,35.647,3439000.0],["2021-02-05",35.3401,37.1908,35.3401,36.4096,4409600.0],["2021-02-08",36.7629,37.3116,36.5862,36.921,4544800.0],["2021-02-09",34.5031,35.6005,34.3636,34.6426,12941200.0],["2021-02-10",35.0238,35.2935,34.224,34.5867,7926400.0],["2021-02-11",34.689,34.8518,34.0659,34.596,11064800.0],["2021-02-12",34.41,34.782,34.1868,34.6704,5472800.0],["2021-02-16",34.8379,34.8983,34.2008,34.7914,4174600.0],["2021-02-17",34.624,34.7532,34.1311,34.6333,3844400.0],["2021-02-18",34.4937,34.6239,33.8167,34.0845,3961800.0],["2021-02-19",34.41,35.1168,34.3728,35.0052,3225600.0],["2021-02-22",34.7913,35.2191,34.6611,34.689,3017600.0],["2021-02-23",34.252,34.5868,33.3127,34.5031,4340100.0],["2021-02-24",34.2799,34.8844,34.1264,34.8286,5952400.0],["2021-02-25",34.4751,34.6611,33.4242,33.6102,4449900.0],["2021-02-26",33.8428,34.4101,33.4987,33.9729,5375200.0],["2021-03-01",34.1868,34.9355,34.1496,34.596,4156800.0],["2021-03-02",34.782,34.8006,34.1124,34.5402,4431900.0],["2021-03-03",34.2705,34.9476,34.0659,34.5216,7100100.0],["2021-03-04",34.3635,34.6053,32.6058,33.0336,6859200.0],["2021-03-05",33.5916,34.4472,32.3175,34.3542,7047300.0],["2021-03-08",34.2148,35.1448,33.7591,34.4659,4659800.0],["2021-03-09",34.7355,35.0703,34.503,34.5216,3643400.0],["2021-03-10",34.9773,36.363,34.8564,36.0654,6976500.0],["2021-03-11",36.5211,36.8001,35.9073,36.4839,5156100.0],["2021-03-12",36.27,36.8466,36.1956,36.8187,2546200.0],["2021-03-15",36.4747,36.9583,36.3631,36.8281,3634300.0],["2021-03-16",36.8467,36.8746,35.6284,35.8702,5740800.0],["2021-03-17",36.0934,36.6049,35.74,36.5956,4066000.0],["2021-03-18",36.6421,38.6881,36.6421,38.1301,10045200.0],["2021-03-19",38.3439,38.4184,37.7404,38.0463,11066100.0],["2021-03-22",37.7766,38.7717,37.0605,38.5113,10396900.0],["2021-03-23",38.0556,38.5858,37.2512,37.4697,11248200.0],["2021-03-24",37.6651,38.344,37.321,37.3302,8587400.0],["2021-03-25",37.3767,37.6418,36.8094,37.5255,8091900.0],["2021-03-26",37.9627,38.2603,37.042,38.2138,5120300.0],["2021-03-29",39.2554,39.9715,39.0154,39.3763,7698800.0],["2021-03-30",39.1252,39.9157,38.8648,39.3949,3982200.0],["2021-03-31",39.9901,40.4365,39.088,39.2647,7297800.0],["2021-04-01",39.274,39.4321,38.9299,39.0787,4759900.0],["2021-04-05",39.4228,39.9157,39.367,39.5995,5731800.0],["2021-04-06",39.6553,40.2691,39.3391,39.8134,6692600.0],["2021-04-07",39.5809,39.8413,39.1903,39.7018,6117300.0],["2021-04-08",39.5995,39.9901,39.1066,39.553,5212400.0],["2021-04-09",39.8506,40.0459,39.3019,39.7576,5578100.0],["2021-04-12",39.8041,39.9947,39.5065,39.6181,5868600.0],["2021-04-13",39.5158,40.3342,39.2833,40.1389,7778500.0],["2021-04-14",40.111,40.7155,40.0459,40.111,4651100.0],["2021-04-15",40.1761,40.7062,39.7111,40.5388,7090900.0],["2021-04-16",40.8085,41.1805,40.3992,40.8085,5575700.0],["2021-04-19",40.92,41.5199,40.6131,40.7991,10654900.0],["2021-04-20",40.5295,40.6132,39.0694,39.5437,6545400.0],["2021-04-21",39.5251,40.1063,39.2461,40.0459,4288100.0],["2021-04-22",40.2133,40.6504,39.8506,40.0738,6473400.0],["2021-04-23",40.3249,41.4409,40.0552,41.3572,6615300.0],["2021-04-26",41.6827,41.9989,40.9387,41.0131,4019400.0],["2021-04-27",41.0596,41.8873,40.9201,41.8129,6740600.0],["2021-04-28",41.7943,42.1477,41.3572,41.3758,6560200.0],["2021-04-29",40.8922,41.7385,40.3528,41.0596,9151900.0],["2021-04-30",40.7332,40.8917,40.0897,40.6399,7279100.0],["2021-05-03",41.1435,41.2088,40.2669,40.528,3928800.0],["2021-05-04",40.2483,40.4348,39.8939,40.2203,9900900.0],["2021-05-05",40.5373,40.8264,40.2389,40.3508,6946100.0],["2021-05-06",40.4161,41.2088,40.2483,41.1808,6237900.0],["2021-05-07",41.1435,42.2112,40.9104,41.8149,5266100.0],["2021-05-10",41.8615,42.5703,41.8615,42.3465,5929800.0],["2021-05-11",42.076,42.076,41.0409,41.4978,8457300.0],["2021-05-12",41.2554,41.4419,39.5302,39.5675,7542300.0],["2021-05-13",39.8006,40.6959,39.6421,40.3322,5084200.0],["2021-05-14",40.6679,41.1062,40.5187,40.6959,4398200.0],["2021-05-17",40.584,41.3393,40.528,41.1901,6998700.0],["2021-05-18",41.288,41.4792,40.6026,40.7145,6355800.0],["2021-05-19",40.3228,40.6865,39.8193,40.5094,5250300.0],["2021-05-20",40.6213,41.0969,40.2949,40.929,4046000.0],["2021-05-21",41.1901,41.703,40.9104,40.9197,5536500.0],["2021-05-24",41.1062,41.6657,40.9663,41.386,5125600.0],["2021-05-25",41.6377,42.132,41.5072,41.703,7026800.0],["2021-05-26",41.759,41.9921,41.5212,41.703,6345000.0],["2021-05-27",42.0294,42.4117,41.8149,42.2532,12343700.0],["2021-05-28",42.6122,43.0179,42.3465,42.8314,4197100.0],["2021-06-01",43.4655,43.9131,43.4375,43.6893,6199300.0],["2021-06-02",43.6054,43.7686,42.8127,42.9433,5729600.0],["2021-06-03",42.6449,43.0645,42.0947,42.6449,4230800.0],["2021-06-04",42.85,42.9433,42.6728,42.7941,4016900.0],["2021-06-07",43.0645,43.2417,42.7754,42.9526,2982400.0],["2021-06-08",43.0832,43.3256,42.7008,43.2324,3174000.0],["2021-06-09",43.1764,43.3909,42.8873,43.0738,4567000.0],["2021-06-10",43.279,43.4842,42.6915,42.7661,5163900.0],["2021-06-11",43.0552,43.1578,42.5796,42.9899,4065700.0],["2021-06-14",42.9899,43.1671,42.6738,43.0925,3427700.0],["2021-06-15",43.1671,43.4562,42.7288,43.3909,3962900.0],["2021-06-16",43.5774,43.9532,43.3396,43.7453,6778600.0],["2021-06-17",43.7359,43.7453,42.0667,43.0179,6200000.0],["2021-06-18",42.3651,42.7661,41.9828,42.0107,7343600.0],["2021-06-21",42.3371,43.4655,42.2439,43.3629,4158800.0],["2021-06-22",43.4562,43.5494,42.906,42.9992,4046100.0],["2021-06-23",43.4761,43.607,42.7187,43.1021,3100600.0],["2021-06-24",43.2423,43.3732,42.9618,43.2143,3007300.0],["2021-06-25",43.3171,44.1025,43.233,43.9996,8003600.0],["2021-06-28",43.9997,44.8224,43.6397,44.7663,6283700.0],["2021-06-29",44.9066,45.907,44.9066,45.5423,9447900.0],["2021-06-30",45.3086,45.8041,45.1123,45.4395,4915700.0],["2021-07-01",45.4582,45.7106,45.1684,45.5797,3466300.0],["2021-07-02",45.6265,45.72,45.2899,45.3647,2702900.0],["2021-07-06",45.4489,45.4629,44.5232,45.0375,4026400.0],["2021-07-07",45.0655,45.8649,44.8972,45.6545,4355900.0],["2021-07-08",44.7009,45.2712,44.4391,44.9253,3482300.0],["2021-07-09",45.3928,45.6873,45.0749,45.131,3932600.0],["2021-07-12",45.346,46.0659,44.8598,46.0098,7450400.0],["2021-07-13",45.8976,46.3885,45.8322,46.0285,5600100.0],["2021-07-14",46.1875,46.4867,45.72,45.8135,3919800.0],["2021-07-15",45.561,46.4446,45.3554,46.3371,3872700.0],["2021-07-16",46.3371,46.5708,45.8135,45.8883,3331200.0],["2021-07-19",45.1684,45.346,44.5513,45.1123,3722800.0],["2021-07-20",45.3273,46.8092,45.1749,46.655,5358600.0],["2021-07-21",46.7672,47.3001,46.6924,47.1692,3963100.0],["2021-07-22",47.2159,47.6974,46.9635,47.5058,6025400.0],["2021-07-23",47.646,48.581,47.6273,48.5249,4494200.0],["2021-07-26",48.4314,48.7007,47.9265,48.1603,2856100.0],["2021-07-27",48.1509,49.0017,47.9078,48.581,4072200.0],["2021-07-28",48.4968,48.8989,48.179,48.2164,5156200.0],["2021-07-29",49.6235,50.5631,48.7867,50.4322,6166600.0],["2021-07-30",50.694,51.9001,50.4509,51.6571,6506800.0],["2021-08-02",51.7038,52.3863,50.939,51.0587,4010800.0],["2021-08-03",51.414,53.527,51.4046,53.4615,4994000.0],["2021-08-04",52.9193,54.1347,52.8632,53.3306,4619100.0],["2021-08-05",53.6298,53.7935,52.2741,52.6575,4508600.0],["2021-08-06",52.8445,53.125,52.2227,52.7136,4686200.0],["2021-08-09",52.4518,52.8529,52.3162,52.5827,2423800.0],["2021-08-10",52.7323,53.7607,52.6014,52.9286,3763200.0],["2021-08-11",53.0876,53.3185,52.4331,53.1904,3039200.0],["2021-08-12",52.6762,52.8912,52.0497,52.3396,3510400.0],["2021-08-13",52.3022,52.592,52.1152,52.4985,2316300.0],["2021-08-16",52.3489,53.1343,52.003,52.9193,2081400.0],["2021-08-17",52.3115,52.4892,50.8343,51.5636,3597000.0],["2021-08-18",51.5636,52.3489,51.4607,51.5822,2632300.0],["2021-08-19",50.7688,52.3396,50.7034,51.6571,4225200.0],["2021-08-20",51.8627,51.9843,51.1522,51.7692,2621200.0],["2021-08-23",52.2274,52.5125,51.7505,52.2461,3493300.0],["2021-08-24",52.1526,52.9987,52.1152,52.9286,2546500.0],["2021-08-25",52.7884,54.2656,52.7603,53.9851,3900200.0],["2021-08-26",53.901,54.2048,53.4382,53.6485,3601000.0],["2021-08-27",53.8636,54.6209,53.8636,54.5274,3722600.0],["2021-08-30",54.7144,55.0603,54.2469,54.2563,3709300.0],["2021-08-31",54.2282,54.2376,53.2371,53.8542,4837900.0],["2021-09-01",54.1347,54.2002,53.0501,54.1254,3007500.0],["2021-09-02",54.3685,54.4994,53.7327,54.1534,3333300.0],["2021-09-03",53.929,54.0973,53.527,53.6766,3048700.0],["2021-09-07",52.6575,53.2839,52.4434,52.564,4744800.0],["2021-09-08",52.4331,53.2465,52.1619,52.9753,2650800.0],["2021-09-09",53.1156,53.6626,52.7416,53.0408,2202000.0],["2021-09-10",53.4428,53.5083,52.7323,52.7603,2345300.0],["2021-09-13",53.2371,53.368,51.5916,52.1152,4235500.0],["2021-09-14",52.3583,52.391,51.04,51.4046,6193900.0],["2021-09-15",51.4794,52.2648,51.2644,52.1339,3148900.0],["2021-09-16",52.0497,52.2274,51.1335,51.4888,6828000.0],["2021-09-17",51.2083,51.4981,51.0213,51.4233,15945100.0],["2021-09-20",50.4416,51.0493,49.6095,50.32,6439800.0],["2021-09-21",50.5912,50.6379,48.3099,48.3286,8805600.0],["2021-09-22",48.7773,49.6656,48.7025,49.17,7154300.0],["2021-09-23",49.5347,50.6519,49.5347,50.0115,4273700.0],["2021-09-24",49.4505,49.9834,49.3757,49.6656,2135700.0],["2021-09-27",49.6375,49.6843,48.8755,48.9643,2297800.0],["2021-09-28",48.4034,48.7867,47.9733,48.581,5489800.0],["2021-09-29",48.8708,49.6188,48.8054,49.4131,4735200.0],["2021-09-30",49.6843,50.1891,48.3659,48.394,7036700.0],["2021-10-01",48.4875,49.3196,47.8003,49.0485,3618500.0],["2021-10-04",48.6745,49.1046,48.207,48.9269,3638300.0],["2021-10-05",49.1981,49.9507,48.8895,49.3851,3524600.0],["2021-10-06",48.7399,49.2822,48.2538,49.1887,2767500.0],["2021-10-07",49.7778,50.4696,49.7778,49.8806,2225300.0],["2021-10-08",49.4973,49.7497,48.1135,48.1509,3108600.0],["2021-10-11",48.02,48.5716,47.7779,47.9172,2566700.0],["2021-10-12",47.9499,48.0948,46.8233,47.029,6017700.0],["2021-10-13",47.3749,47.6554,46.683,47.431,4474800.0],["2021-10-14",48.0294,49.6001,47.9546,49.5627,5567200.0],["2021-10-15",50.0863,50.4135,49.6095,49.9554,3602200.0],["2021-10-18",49.5347,50.507,49.4692,50.4696,2449600.0],["2021-10-19",50.8623,50.9465,49.918,50.4603,3360600.0],["2021-10-20",50.694,51.0306,50.2266,50.507,3884100.0],["2021-10-21",50.292,50.8062,50.0489,50.7875,2397900.0],["2021-10-22",51.2083,51.5168,50.853,51.1054,3510600.0],["2021-10-25",50.6005,51.7412,49.8806,51.0493,3312900.0],["2021-10-26",51.1428,51.3111,50.1891,50.2359,2314700.0],["2021-10-27",50.1704,50.7688,49.6375,49.703,2673400.0],["2021-10-28",49.8623,51.0758,49.3188,50.9961,3441300.0],["2021-10-29",50.1902,50.6775,48.7659,48.9439,3955800.0],["2021-11-01",49.0564,49.3562,48.5972,48.8877,2945900.0],["2021-11-02",49.1876,49.6936,48.6066,49.1032,4231000.0],["2021-11-03",48.6815,49.1969,47.96,48.7003,3105700.0],["2021-11-04",48.6534,49.6842,48.6534,49.6374,2486300.0],["2021-11-05",49.8623,50.0825,49.122,49.4687,2466600.0],["2021-11-08",49.6467,50.0591,49.0751,49.9841,2144800.0],["2021-11-09",50.1996,51.4085,50.134,51.3616,3504300.0],["2021-11-10",51.4834,51.5959,50.9868,51.1929,2901800.0],["2021-11-11",51.3429,51.4272,50.5182,51.0711,2315300.0],["2021-11-12",51.4459,52.6267,51.2398,52.5892,2842500.0],["2021-11-15",52.533,52.786,52.0082,52.1956,2956800.0],["2021-11-16",52.0269,53.0671,52.0082,52.7204,3179900.0],["2021-11-17",52.9453,52.9828,52.4018,52.5892,2507500.0],["2021-11-18",52.9921,53.47,52.6642,53.4326,3626600.0],["2021-11-19",53.381,54.3228,53.3482,53.5544,5009400.0],["2021-11-22",53.7605,53.9761,52.8516,52.8609,4717900.0],["2021-11-23",52.7579,53.0484,51.0898,51.4178,5108900.0],["2021-11-24",51.1461,52.3174,50.9305,52.1862,3618700.0],["2021-11-26",51.371,52.1581,51.1836,51.8957,2927600.0],["2021-11-29",52.6267,52.6642,51.5584,52.458,3250400.0],["2021-11-30",52.3549,52.5142,50.284,50.715,10100100.0],["2021-12-01",51.3429,52.383,50.1809,50.2277,4355300.0],["2021-12-02",50.5557,52.1956,50.5557,52.0269,2869100.0],["2021-12-03",52.3455,52.6407,51.5115,52.5892,3031200.0],["2021-12-06",52.8235,52.95,52.1488,52.3362,3194500.0],["2021-12-07",52.6079,54.0604,52.2612,53.0765,3700200.0],["2021-12-08",53.039,53.1093,52.4486,52.889,2563200.0],["2021-12-09",53.1514,53.4372,52.4018,52.4674,2174700.0],["2021-12-10",51.5959,52.3268,51.118,52.0176,2536000.0],["2021-12-13",52.3081,52.5142,51.4366,51.4741,4287700.0],["2021-12-14",50.7525,51.3335,49.5736,50.1809,3663500.0],["2021-12-15",50.2652,50.2933,48.808,50.1809,5989600.0],["2021-12-16",50.6213,51.2304,49.9841,50.4807,3802500.0],["2021-12-17",50.1809,50.3121,48.7096,48.972,7534500.0],["2021-12-20",48.6347,48.7659,47.1916,47.707,3492000.0],["2021-12-21",48.2645,48.8783,47.9412,48.8502,2162000.0],["2021-12-22",48.7468,49.4799,48.5401,49.3577,2282800.0],["2021-12-23",49.3765,49.9827,49.3483,49.6396,1938300.0],["2021-12-27",50.0719,50.3633,49.743,50.3069,1698700.0],["2021-12-28",50.2317,50.5324,50.0343,50.2599,2485500.0],["2021-12-29",50.2223,50.6217,49.9404,50.5042,3183200.0],["2021-12-30",50.5841,50.9835,50.2787,50.3257,1426200.0],["2021-12-31",50.3163,51.2749,50.1471,50.9741,2228900.0],["2022-01-03",49.9498,50.3727,49.0758,49.3577,4505100.0],["2022-01-04",50.9741,51.3501,50.0062,50.5794,5460300.0],["2022-01-05",50.3727,51.1433,49.1603,49.2167,3484300.0],["2022-01-06",49.2919,50.2881,49.2919,50.2787,3089800.0],["2022-01-07",50.1189,50.5888,48.7092,48.7186,4117000.0],["2022-01-10",48.1454,49.3389,47.309,49.1697,3902300.0],["2022-01-11",49.3577,49.5316,48.7656,49.3765,2715200.0],["2022-01-12",49.9874,50.1941,49.3013,49.8088,2308300.0],["2022-01-13",49.8088,50.1095,48.9348,49.057,2669100.0],["2022-01-14",48.3803,48.3803,47.1398,48.0232,3246700.0],["2022-01-18",47.1774,47.3371,46.247,46.6605,4107400.0],["2022-01-19",46.8579,47.262,45.7959,45.8523,3717300.0],["2022-01-20",46.2282,47.168,45.1051,45.138,3871600.0],["2022-01-21",45.3542,45.9181,44.6212,44.9219,3876000.0],["2022-01-24",42.8638,44.9313,42.5818,44.7903,8927300.0],["2022-01-25",44.2265,44.6963,43.3337,44.3674,4603400.0],["2022-01-26",44.9407,45.4012,43.3055,43.8599,4684400.0],["2022-01-27",44.1513,44.6494,43.1739,43.3149,4483600.0],["2022-01-28",43.4182,43.8975,42.7322,43.6532,10734800.0],["2022-01-31",43.6438,44.8655,43.4934,44.8091,8647500.0],["2022-02-01",45.1099,45.1756,43.5874,44.2171,4645400.0],["2022-02-02",44.405,45.2508,44.3486,44.6494,5972800.0],["2022-02-03",43.9915,44.4896,43.39,43.4558,6651800.0],["2022-02-04",43.2021,43.6814,42.1401,43.0799,6896800.0],["2022-02-07",42.9013,43.343,42.6194,42.9671,7355300.0],["2022-02-08",42.798,44.1231,42.5254,43.2867,7924900.0],["2022-02-09",44.1513,45.185,44.0197,45.0911,6087400.0],["2022-02-10",44.3768,45.2884,43.9398,44.311,5086100.0],["2022-02-11",44.2077,44.3768,42.2811,42.7604,5862900.0],["2022-02-14",42.7792,43.0235,41.6232,42.0931,6410400.0],["2022-02-15",42.8168,43.0987,42.61,42.9953,4648300.0],["2022-02-16",42.7228,43.1457,42.2905,42.9014,4210100.0],["2022-02-17",42.4409,42.7604,41.783,41.8958,4202400.0],["2022-02-18",42.0462,42.1777,41.3131,41.4259,4938700.0],["2022-02-22",41.3413,42.9014,41.0782,42.563,7327500.0],["2022-02-23",43.0047,43.0329,41.1158,41.2003,4994500.0],["2022-02-24",40.176,42.1213,39.894,42.0179,5037300.0],["2022-02-25",41.9945,42.7228,41.4729,42.5066,4237800.0],["2022-02-28",41.783,42.3845,41.5668,42.1777,4992600.0],["2022-03-01",42.4409,42.4409,40.862,41.0876,6459900.0],["2022-03-02",41.4823,42.4596,41.3836,42.2059,7515000.0],["2022-03-03",42.6476,43.1457,42.2717,43.1175,6534900.0],["2022-03-04",42.469,42.892,41.6561,42.2905,9055000.0],["2022-03-07",42.2905,42.3328,40.8526,40.8996,7210800.0],["2022-03-08",40.7868,41.7454,40.2699,40.956,6755900.0],["2022-03-09",41.7642,42.4221,41.4776,41.9052,4529000.0],["2022-03-10",41.2849,41.5199,40.9372,41.1721,3615800.0],["2022-03-11",41.6138,41.6514,40.5895,40.6177,3770900.0],["2022-03-14",40.9278,41.4447,40.2558,40.3263,6058800.0],["2022-03-15",40.8808,42.6006,40.8009,42.4784,5998100.0],["2022-03-16",42.8168,44.264,42.7792,44.0573,5944300.0],["2022-03-17",43.4276,44.2828,43.3712,44.2828,3766500.0],["2022-03-18",44.3204,44.9501,43.8317,44.9031,6620000.0],["2022-03-21",44.4332,45.0441,44.1513,44.6212,3467800.0],["2022-03-22",44.7245,45.0488,44.1851,44.6306,3376000.0],["2022-03-23",44.0385,44.4426,43.6532,43.719,2633700.0],["2022-03-24",43.8787,43.9163,43.2585,43.39,2676500.0],["2022-03-25",43.4088,43.6438,42.798,43.5968,3624000.0],["2022-03-28",43.6438,44.0855,43.2303,44.0667,2417200.0],["2022-03-29",44.8561,45.561,44.3392,45.185,3024300.0],["2022-03-30",44.9971,45.3166,44.5084,44.7057,2737400.0],["2022-03-31",44.4426,44.6682,43.0705,43.1081,4390200.0],["2022-04-01",43.5122,43.6156,42.9014,43.2679,2540800.0],["2022-04-04",42.7698,42.9671,41.9898,42.5254,4753300.0],["2022-04-05",42.3281,42.455,41.6702,41.8582,3144300.0],["2022-04-06",41.3225,41.3883,40.7023,41.2379,4214100.0],["2022-04-07",40.721,41.3601,40.4861,41.0594,4199500.0],["2022-04-08",41.2003,41.736,40.5613,40.768,3311700.0],["2022-04-11",40.2324,40.6553,39.7578,39.8846,4399000.0],["2022-04-12",40.0914,40.5989,39.021,39.2644,4808300.0],["2022-04-13",39.2832,40.035,39.1422,39.5745,3202400.0],["2022-04-14",39.5839,39.7812,38.7851,38.7945,2618300.0],["2022-04-18",38.8415,39.2644,38.4937,38.8039,3323000.0],["2022-04-19",38.9542,39.988,38.8603,39.941,4335700.0],["2022-04-20",40.2793,41.1064,40.2793,40.8338,3667400.0],["2022-04-21",41.2285,41.9898,40.0068,40.2417,3841000.0],["2022-04-22",39.9034,39.988,39.1046,39.161,4065400.0],["2022-04-25",38.9073,39.4899,38.3246,39.4335,3254000.0],["2022-04-26",39.0952,39.2644,37.5258,37.6385,5155000.0],["2022-04-27",37.6761,38.4655,37.5915,37.8359,4349400.0],["2022-04-28",34.223,37.4067,34.1759,37.1756,15034800.0],["2022-04-29",37.3171,37.3454,35.9398,36.1002,8408100.0],["2022-05-02",36.3549,36.8266,35.4927,36.4115,7172200.0],["2022-05-03",36.4209,36.5813,35.8833,36.204,9902700.0],["2022-05-04",36.3077,37.3312,35.1946,37.1756,7947300.0],["2022-05-05",36.7511,37.1944,35.4399,35.8078,5054100.0],["2022-05-06",35.638,35.8455,34.9682,35.638,4821000.0],["2022-05-09",35.1097,36.5907,34.9211,35.9682,6091700.0],["2022-05-10",36.4209,36.6945,35.105,35.9304,5792700.0],["2022-05-11",35.9116,36.5624,35.4022,35.4588,4809700.0],["2022-05-12",35.3833,36.9209,35.1663,36.8832,7032900.0],["2022-05-13",37.3454,38.1377,37.3454,37.9114,5070700.0],["2022-05-16",37.6661,37.9915,37.0341,37.6001,5684800.0],["2022-05-17",38.317,38.4207,37.0907,37.9019,6868800.0],["2022-05-18",36.553,37.2416,35.0909,35.2418,7059600.0],["2022-05-19",34.9965,35.855,34.8173,35.289,4142300.0],["2022-05-20",35.8078,36.0625,34.8833,35.8078,5539600.0],["2022-05-23",36.336,36.3926,35.5248,36.1002,3170200.0],["2022-05-24",35.8927,36.0813,34.9022,35.7889,3252900.0],["2022-05-25",35.5437,36.2842,35.4399,36.1191,3608400.0],["2022-05-26",36.5058,37.2275,36.5058,37.1001,3907900.0],["2022-05-27",37.5057,38.0764,37.4963,37.9491,3359700.0],["2022-05-31",37.5246,37.7227,36.6002,37.0812,14520500.0],["2022-06-01",37.0435,37.1756,36.3266,36.7322,2855700.0],["2022-06-02",37.0341,37.8265,36.7983,37.8076,3231700.0],["2022-06-03",37.402,37.6331,37.2133,37.3454,3212600.0],["2022-06-06",37.5152,37.8689,37.2982,37.3265,2514800.0],["2022-06-07",37.0152,37.7416,36.9209,37.7227,2806200.0],["2022-06-08",37.4963,37.5623,36.9398,37.1567,2830000.0],["2022-06-09",36.968,37.3548,36.6379,36.6473,2070500.0],["2022-06-10",36.1002,36.1002,34.9211,35.2229,3462600.0],["2022-06-13",34.3551,34.9588,34.0061,34.4211,4587300.0],["2022-06-14",34.3457,34.7419,33.742,33.9023,3892400.0],["2022-06-15",34.2702,35.0673,33.8646,34.6853,4040300.0],["2022-06-16",33.8363,33.9495,32.4119,32.6194,4515200.0],["2022-06-17",32.6855,33.1854,32.2987,32.4591,10802500.0],["2022-06-21",32.7609,33.1665,32.393,33.025,4685400.0],["2022-06-22",32.5608,33.2335,32.324,32.9493,6304800.0],["2022-06-23",32.845,33.1387,32.6556,32.9871,6798300.0],["2022-06-24",33.3092,34.484,33.1245,34.3892,15472900.0],["2022-06-27",34.4366,34.6071,33.7071,34.2092,3897700.0],["2022-06-28",34.3229,35.0335,34.0198,34.0956,5341300.0],["2022-06-29",34.0293,34.0766,33.4419,33.9061,5743200.0],["2022-06-30",33.6503,34.4366,33.4608,33.7829,6442300.0],["2022-07-01",33.8871,34.3514,33.5177,34.105,4214200.0],["2022-07-05",33.5461,34.1903,33.1672,34.1714,4414400.0],["2022-07-06",34.3892,34.4935,33.8871,34.2756,3850700.0],["2022-07-07",34.3514,34.5219,33.9156,34.484,3673600.0],["2022-07-08",34.4935,34.5835,34.0482,34.1714,3346800.0],["2022-07-11",34.0198,34.8914,33.8303,34.6071,4201200.0],["2022-07-12",34.6166,35.2324,34.0397,34.2282,3343000.0],["2022-07-13",33.6503,34.0814,33.3472,33.8493,2347700.0],["2022-07-14",33.1577,33.8114,32.864,33.7356,3508500.0],["2022-07-15",34.2187,34.3419,33.6929,34.105,3424000.0],["2022-07-18",34.1998,34.4177,33.5271,33.6787,2593600.0],["2022-07-19",34.105,35.3366,34.0387,35.2134,2676000.0],["2022-07-20",35.1945,35.5545,35.0192,35.4219,2579600.0],["2022-07-21",35.4313,36.2982,35.2608,36.2555,2799800.0],["2022-07-22",36.3787,36.6061,36.0613,36.4734,4294200.0],["2022-07-25",36.3503,36.5777,35.9552,36.2177,4092700.0],["2022-07-26",35.905,36.2413,35.2134,36.085,5430700.0],["2022-07-27",36.3029,37.5724,36.0282,37.4587,5451500.0],["2022-07-28",37.7997,37.9513,36.1466,37.4019,6629800.0],["2022-07-29",37.6387,38.4866,37.2029,38.3966,4777300.0],["2022-08-01",38.0366,38.875,38.0366,38.4345,3997200.0],["2022-08-02",38.2829,38.9745,38.0887,38.2829,6508800.0],["2022-08-03",38.3776,38.7187,37.7998,38.6145,4707600.0],["2022-08-04",38.6524,39.6935,38.6429,39.6092,5381700.0],["2022-08-05",39.3629,39.7229,39.1071,39.6755,5573900.0],["2022-08-08",40.0071,40.4239,39.7039,39.7324,4136400.0],["2022-08-09",39.4671,39.6945,39.2966,39.5618,4719000.0],["2022-08-10",40.3955,40.9118,40.2913,40.6039,3437600.0],["2022-08-11",40.7934,41.5987,40.7555,40.7839,4107100.0],["2022-08-12",40.9829,41.6839,40.7839,41.6555,3566700.0],["2022-08-15",41.4566,42.1624,41.2292,42.0724,3302900.0],["2022-08-16",41.7408,42.2524,41.646,42.0534,2430500.0],["2022-08-17",41.5513,42.1197,41.4755,41.8071,2406100.0],["2022-08-18",41.9018,42.0676,41.6745,41.9681,2071500.0],["2022-08-19",41.6839,41.7597,40.0971,40.2439,6053700.0],["2022-08-22",39.685,39.7229,39.2208,39.4292,5642700.0],["2022-08-23",39.4292,39.6566,39.0218,39.2776,4899500.0],["2022-08-24",39.2682,39.5713,39.1497,39.4671,3066400.0],["2022-08-25",39.7892,40.0308,39.4103,39.7797,3447200.0],["2022-08-26",39.9503,40.0166,38.0792,38.1219,2669400.0],["2022-08-29",37.7429,38.155,37.6387,37.6482,3837700.0],["2022-08-30",37.7145,37.9797,37.1555,37.2408,6094000.0],["2022-08-31",37.4871,37.5203,36.9092,37.0608,7306700.0],["2022-09-01",36.9755,37.724,36.9159,37.6955,7003700.0],["2022-09-02",38.5576,38.6429,37.2834,37.4966,3601700.0],["2022-09-06",37.6482,38.1882,37.1082,38.1787,4183600.0],["2022-09-07",38.3019,39.3392,38.2261,39.3155,3202500.0],["2022-09-08",38.9745,39.9408,38.8892,39.9029,3962300.0],["2022-09-09",40.045,40.4145,39.7229,39.9503,3459300.0],["2022-09-12",40.2439,40.5092,39.7513,40.0639,3346000.0],["2022-09-13",39.0503,39.5903,38.6618,38.7282,3458100.0],["2022-09-14",38.6713,38.7661,37.6671,38.065,4451900.0],["2022-09-15",37.8945,38.5197,37.7761,38.2734,3857700.0],["2022-09-16",37.9608,37.9608,36.104,36.4166,7570600.0],["2022-09-19",36.1324,36.8429,36.0282,36.7766,3622500.0],["2022-09-20",36.464,36.5587,35.2892,35.8198,4278000.0],["2022-09-21",36.0566,36.6724,35.4835,35.5356,3828500.0],["2022-09-22",35.2892,35.4124,34.285,34.2945,3430600.0],["2022-09-23",34.0577,34.4745,33.7526,34.2092,3597200.0],["2022-09-26",33.9819,34.2756,33.1103,33.4229,3284500.0],["2022-09-27",33.8398,33.8966,33.1671,33.6787,4334600.0],["2022-09-28",33.7166,35.2277,33.6124,34.9577,4526300.0],["2022-09-29",34.5598,34.6735,33.4893,33.745,4350000.0],["2022-09-30",33.8587,34.4413,33.5935,33.6882,4559200.0],["2022-10-03",34.0387,35.2608,33.8161,34.8724,3184500.0],["2022-10-04",35.4787,36.5966,35.4219,36.5492,3973700.0],["2022-10-05",35.924,36.5019,35.7061,36.1892,2823600.0],["2022-10-06",35.9903,36.1987,35.0335,35.2513,5592100.0],["2022-10-07",34.7682,35.0145,33.1766,33.4703,9001800.0],["2022-10-10",33.7735,34.1477,33.5177,33.7261,4794900.0],["2022-10-11",33.584,34.0577,33.1245,33.2998,5111800.0],["2022-10-12",33.3377,33.5271,32.9398,33.044,4065400.0],["2022-10-13",32.1061,33.2903,31.3577,33.0156,7759200.0],["2022-10-14",33.2524,33.925,32.5324,32.7503,8519800.0],["2022-10-17",33.6503,34.0956,33.0819,33.6787,8497400.0],["2022-10-18",34.5692,34.8724,33.9629,34.4082,4229500.0],["2022-10-19",33.9345,34.0008,32.7503,33.0535,4584800.0],["2022-10-20",33.0535,33.404,32.144,32.2672,4300200.0],["2022-10-21",32.3998,33.4892,32.1677,33.3377,4411100.0],["2022-10-24",33.6124,34.1666,33.3566,33.9629,3761500.0],["2022-10-25",33.8966,35.3603,33.8966,35.3271,5141700.0],["2022-10-26",35.4029,35.9335,35.1282,35.185,4953000.0],["2022-10-27",36.1933,36.707,35.6987,36.0316,7529900.0],["2022-10-28",35.7843,38.0291,35.6131,38.0006,5534100.0],["2022-10-31",37.5821,38.0386,37.5012,37.8199,5508200.0],["2022-11-01",38.3525,38.4762,37.4869,37.7723,5129100.0],["2022-11-02",37.7913,38.9613,37.1921,37.2111,5876900.0],["2022-11-03",36.2314,37.8199,36.0887,37.4489,4270600.0],["2022-11-04",38.2574,38.4001,37.5155,38.3145,3400600.0],["2022-11-07",38.4382,39.1135,38.1623,39.0374,3730200.0],["2022-11-08",39.1801,39.8412,38.909,39.3894,3359800.0],["2022-11-09",39.0564,39.3418,38.3097,38.3716,2803200.0],["2022-11-10",40.2645,41.5961,40.1408,41.3583,5863500.0],["2022-11-11",41.2822,42.5683,41.0911,42.2715,4760300.0],["2022-11-14",41.8625,42.262,41.463,41.482,3731600.0],["2022-11-15",42.3476,42.6995,41.7103,42.1859,3127800.0],["2022-11-16",42.1859,42.3286,41.4154,41.7198,2936200.0],["2022-11-17",41.1301,41.2061,40.0742,40.9398,3077800.0],["2022-11-18",41.7864,42.0641,41.2442,41.7769,4272700.0],["2022-11-21",41.7388,41.9005,41.4725,41.7483,2477100.0],["2022-11-22",42.0908,42.1383,41.6104,41.891,3125500.0],["2022-11-23",41.9576,42.4522,41.6722,42.0052,2606700.0],["2022-11-25",42.0432,42.243,41.9481,42.0527,986300.0],["2022-11-28",41.7103,42.0432,41.0349,41.1966,2370700.0],["2022-11-29",41.0635,41.5962,40.9779,41.3964,3259800.0],["2022-11-30",41.2537,42.2239,40.0885,42.1574,8731200.0],["2022-12-01",42.633,43.0134,42.2287,42.7376,4361500.0],["2022-12-02",41.9861,42.8042,41.7769,42.4998,3857000.0],["2022-12-05",41.8244,41.8958,41.092,41.6247,3726200.0],["2022-12-06",41.7103,41.8054,40.4167,40.9208,2505200.0],["2022-12-07",40.9493,41.482,40.664,40.9779,3973900.0],["2022-12-08",41.1301,41.6199,41.0159,41.3488,2524200.0],["2022-12-09",41.2442,41.4725,40.8542,40.9208,3065200.0],["2022-12-12",40.5308,41.1919,40.3168,41.1491,3593600.0],["2022-12-13",42.5378,42.8042,41.6627,42.1574,6015600.0],["2022-12-14",42.4142,42.4427,41.2347,41.6627,4045000.0],["2022-12-15",41.0349,41.1776,40.0171,40.3881,4416800.0],["2022-12-16",39.9125,40.1408,39.494,39.7128,5812700.0],["2022-12-19",39.7984,40.0742,39.1658,39.475,3217400.0],["2022-12-20",39.3418,39.6081,39.2277,39.3513,2909300.0],["2022-12-21",39.872,40.3402,39.7096,40.216,2578800.0],["2022-12-22",39.6905,40.1491,39.2032,39.8243,2885200.0],["2022-12-23",39.6809,39.9533,39.4421,39.9294,1875100.0],["2022-12-27",39.8243,40.5218,39.7574,40.0058,2228900.0],["2022-12-28",39.9771,40.1587,39.1172,39.1363,2107100.0],["2022-12-29",39.5567,40.1205,39.2605,39.9867,1966300.0],["2022-12-30",39.5758,39.8338,39.0121,39.4134,2248700.0],["2023-01-03",40.0727,40.216,39.3131,39.7574,2866100.0],["2023-01-04",40.4835,40.6842,39.8768,40.1587,3491900.0],["2023-01-05",39.6618,40.2065,39.2892,39.6809,3891000.0],["2023-01-06",40.0058,41.4199,39.872,41.2097,2726800.0],["2023-01-09",41.3817,42.2368,41.0664,41.5632,3384900.0],["2023-01-10",41.8021,42.127,41.2575,42.041,3421000.0],["2023-01-11",42.4232,43.2353,42.2989,43.178,5300500.0],["2023-01-12",43.4742,43.6366,42.92,43.2353,3275800.0],["2023-01-13",43.0347,44.0093,43.006,43.8277,2826900.0],["2023-01-17",43.8659,44.0809,43.2879,43.4073,3619800.0],["2023-01-18",43.6175,43.6223,41.4581,41.5823,5291500.0],["2023-01-19",41.2193,41.2193,40.0249,40.044,4846600.0],["2023-01-20",40.13,40.7463,39.9102,40.6746,5217500.0],["2023-01-23",40.6937,41.3578,40.5409,41.353,3633100.0],["2023-01-24",41.4008,42.0696,40.9517,41.7543,4191600.0],["2023-01-25",41.267,41.6636,40.8944,41.5728,2911700.0],["2023-01-26",41.8403,42.041,41.2479,41.7066,2460100.0],["2023-01-27",41.5537,42.0314,41.4486,41.6779,1868900.0],["2023-01-30",41.4486,42.0314,41.4486,41.6397,2620900.0],["2023-01-31",42.2321,43.5793,42.0744,43.5028,4687500.0],["2023-02-01",43.1493,44.4918,42.6429,44.0857,5878800.0],["2023-02-02",44.659,45.3708,44.4726,45.0316,3979100.0],["2023-02-03",44.4679,45.2972,44.2959,44.8023,3448400.0],["2023-02-06",44.229,44.659,43.8755,44.0952,4829500.0],["2023-02-07",41.7925,42.6716,41.611,42.4136,8139800.0],["2023-02-08",42.748,43.3309,42.3467,43.0538,5003700.0],["2023-02-09",43.4264,43.971,42.8722,42.92,3884000.0],["2023-02-10",42.6811,43.0108,42.4423,42.834,3360500.0],["2023-02-13",42.9296,43.6079,42.8053,43.4169,3193000.0],["2023-02-14",43.1971,43.5688,42.7862,43.1207,3001000.0],["2023-02-15",42.662,43.4742,42.619,43.4551,2492200.0],["2023-02-16",42.6047,43.5984,42.4853,43.2162,3865900.0],["2023-02-17",43.0538,43.264,42.5856,43.2066,2520900.0],["2023-02-21",42.748,42.8818,41.7113,41.8785,4145900.0],["2023-02-22",42.0983,42.2798,41.4629,41.6588,4776700.0],["2023-02-23",41.9645,42.5951,41.7925,42.4709,5376600.0],["2023-02-24",41.869,42.4757,41.6588,42.2798,3080500.0],["2023-02-27",42.7576,43.1015,42.5665,42.9582,3543300.0],["2023-02-28",42.8531,43.6271,42.8101,43.0251,8580600.0],["2023-03-01",42.8913,43.6366,42.8531,43.5602,5315600.0],["2023-03-02",43.2258,44.143,43.1589,44.0379,4663000.0],["2023-03-03",44.3819,45.7864,44.2577,45.6622,5822700.0],["2023-03-06",45.6622,46.5078,45.4234,46.226,8572500.0],["2023-03-07",46.2451,46.9808,45.3756,45.4329,7577900.0],["2023-03-08",45.6145,45.796,44.8262,45.28,4278500.0],["2023-03-09",45.3469,45.3995,44.0093,44.0952,4393800.0],["2023-03-10",44.143,44.6685,43.1254,43.6079,6072800.0],["2023-03-13",43.1111,43.3977,42.5474,42.7576,5558700.0],["2023-03-14",43.6462,44.4153,43.1875,43.7131,5854300.0],["2023-03-15",42.7385,42.9869,40.4549,41.3817,8194600.0],["2023-03-16",41.1524,42.748,40.8275,42.4996,5224300.0],["2023-03-17",42.2464,42.3945,41.0855,41.8021,8427500.0],["2023-03-20",42.1556,43.1398,42.0219,42.9869,3888700.0],["2023-03-21",43.5793,43.9108,42.9678,43.1875,4283200.0],["2023-03-22",43.1589,43.608,42.1461,42.213,4161600.0],["2023-03-23",42.2607,43.1875,41.9168,42.3276,4330600.0],["2023-03-24",41.7448,41.9741,41.095,41.9645,5157600.0],["2023-03-27",42.7002,42.8627,42.0993,42.3276,3387200.0],["2023-03-28",43.3977,43.4933,42.5378,42.7576,2276400.0],["2023-03-29",43.2449,43.5697,42.9964,43.3595,3278300.0],["2023-03-30",43.6271,43.8086,42.9773,43.0824,4046900.0],["2023-03-31",43.7226,44.0284,43.307,43.7131,4795800.0],["2023-04-03",43.4837,43.9137,43.2162,43.6557,4055300.0],["2023-04-04",43.5697,43.7035,40.7463,40.9804,7067600.0],["2023-04-05",41.2575,41.2575,39.8482,40.2256,6323100.0],["2023-04-06",40.2351,40.4262,39.4516,39.9389,4861900.0],["2023-04-10",39.9389,40.4358,39.6332,40.4167,2859500.0],["2023-04-11",40.5504,42.9487,40.4549,41.5823,10205900.0],["2023-04-12",42.041,42.3706,41.6397,41.9072,4310400.0],["2023-04-13",41.8117,42.342,41.181,42.1365,4686900.0],["2023-04-14",42.3467,42.8722,41.912,42.3276,4449500.0],["2023-04-17",42.5187,42.92,42.3754,42.7767,3442700.0],["2023-04-18",43.2353,43.4168,42.5617,42.8149,3688700.0],["2023-04-19",42.5474,43.1016,42.5292,42.9773,4034700.0],["2023-04-20",42.7862,43.4599,42.5665,43.3595,4965900.0],["2023-04-21",43.3595,43.5028,43.0155,43.2066,4338800.0],["2023-04-24",43.35,45.108,39.6905,40.0631,20848600.0],["2023-04-25",40.8753,41.3721,40.2351,40.4358,10038400.0],["2023-04-26",39.3561,39.6141,38.6012,38.8401,13613200.0],["2023-04-27",39.3083,39.6857,38.6729,39.6141,9896000.0],["2023-04-28",39.7096,40.4071,39.6141,39.958,6033900.0],["2023-05-01",39.7669,40.0918,39.208,39.337,5322500.0],["2023-05-02",39.6332,39.9867,38.5535,39.958,7361700.0],["2023-05-03",40.0345,40.6603,39.0026,39.2605,6212600.0],["2023-05-04",39.0158,39.4573,38.6607,39.4477,7327700.0],["2023-05-05",40.2443,40.7722,40.0236,40.6762,6582200.0],["2023-05-08",41.1657,41.3097,40.5131,40.8874,6666800.0],["2023-05-09",40.801,41.3481,40.6666,41.0601,5662700.0],["2023-05-10",41.636,41.7896,40.7722,41.3481,6609000.0],["2023-05-11",41.3577,41.3961,40.849,41.1082,4128800.0],["2023-05-12",41.1657,41.3577,40.1205,40.6954,4160600.0],["2023-05-15",40.4267,41.1657,40.2683,41.0889,4415400.0],["2023-05-16",40.7338,41.1369,40.3307,40.4555,7685500.0],["2023-05-17",40.6666,41.4969,40.6474,41.1753,4742900.0],["2023-05-18",40.993,41.6456,40.8826,41.5305,2763700.0],["2023-05-19",41.8856,41.924,40.753,41.0698,4903400.0],["2023-05-22",40.993,41.3673,40.5802,40.7242,3979100.0],["2023-05-23",40.3019,40.609,39.6013,39.8412,4141400.0],["2023-05-24",39.8028,39.918,39.3181,39.6396,6428300.0],["2023-05-25",39.9372,40.014,39.3421,39.5437,5394400.0],["2023-05-26",39.8508,39.9276,39.0926,39.2461,4815800.0],["2023-05-30",39.3325,40.1387,38.9102,40.0716,7229600.0],["2023-05-31",39.5149,39.8316,38.8622,39.2557,10124000.0],["2023-06-01",39.3901,39.8604,39.0734,39.8316,3883800.0],["2023-06-02",40.3883,41.8808,40.2923,41.6936,6509700.0],["2023-06-05",41.8184,41.8184,41.1657,41.4633,3802200.0],["2023-06-06",41.4153,42.4135,41.2809,42.0871,3256800.0],["2023-06-07",42.2215,43.786,42.0967,43.7668,7062900.0],["2023-06-08",42.3271,43.786,42.3271,43.7668,6124100.0],["2023-06-09",43.9875,44.0451,42.9222,43.4788,5920200.0],["2023-06-12",43.4596,44.2083,43.0949,43.9875,5371500.0],["2023-06-13",44.6306,44.9857,44.4866,44.8897,4301500.0],["2023-06-14",45.2353,45.3217,43.9491,44.3043,7078900.0],["2023-06-15",43.9683,44.8418,43.5748,44.669,5493500.0],["2023-06-16",45.3984,45.504,44.6594,44.9953,9587800.0],["2023-06-20",44.6594,45.7152,44.5826,45.696,6529700.0],["2023-06-21",45.4752,46.4734,45.3792,46.2815,7084200.0],["2023-06-22",46.2381,46.3055,45.8334,46.1128,5804200.0],["2023-06-23",45.7853,46.662,45.5347,46.2959,5924100.0],["2023-06-26",46.3055,47.2112,46.3055,46.8547,5073200.0],["2023-06-27",47.2016,47.7845,46.9414,47.6833,4387300.0],["2023-06-28",47.4521,47.8182,47.3172,47.5195,3325600.0],["2023-06-29",47.5099,47.876,47.4039,47.6833,5287600.0],["2023-06-30",47.8279,48.2566,47.6159,47.8953,4307500.0],["2023-07-03",47.9146,48.3337,47.7315,48.2133,2039300.0],["2023-07-05",48.1073,48.3289,47.428,47.4425,2612200.0],["2023-07-06",47.2498,47.3557,46.585,47.2787,4292000.0],["2023-07-07",47.0378,48.0976,47.0378,47.5292,2885800.0],["2023-07-10",47.7267,49.408,47.7026,49.3887,5221400.0],["2023-07-11",49.6392,51.0941,49.6296,51.0652,8662600.0],["2023-07-12",51.5566,51.9323,50.7183,51.1808,7832600.0],["2023-07-13",51.3253,51.5855,50.8051,51.1808,4948300.0],["2023-07-14",51.0652,52.0817,50.8725,51.8745,6196400.0],["2023-07-17",51.8842,52.7128,51.5518,52.5683,5999900.0],["2023-07-18",52.6646,53.2427,52.655,53.2234,4199400.0],["2023-07-19",53.0307,53.551,52.7947,53.2138,6122600.0],["2023-07-20",53.4739,53.4739,52.2792,52.6742,5500700.0],["2023-07-21",52.5972,52.6193,51.4891,51.7878,6365400.0],["2023-07-24",51.5951,52.5104,51.5469,51.8456,3560100.0],["2023-07-25",51.5469,52.231,51.4217,51.942,3914600.0],["2023-07-26",51.73,52.4526,51.677,52.443,6769100.0],["2023-07-27",51.6818,55.0444,51.6818,54.6783,9557000.0],["2023-07-28",55.2853,57.01,55.1504,56.8365,8727200.0],["2023-07-31",56.8269,57.617,56.6438,57.3761,6154100.0],["2023-08-01",57.1834,57.8482,56.904,57.617,4086200.0],["2023-08-02",57.3761,57.4339,56.3355,56.8269,4812000.0],["2023-08-03",56.8462,56.8462,55.926,55.979,5041500.0],["2023-08-04",56.3066,56.3066,54.3893,54.9963,7313900.0],["2023-08-07",55.2275,56.1814,55.0011,55.979,3583400.0],["2023-08-08",55.3142,55.4443,54.1869,55.2949,3318600.0],["2023-08-09",55.2082,55.2082,53.5703,54.1098,5306700.0],["2023-08-10",54.1966,54.4952,53.2668,53.3776,3643400.0],["2023-08-11",53.262,53.9942,53.0211,53.5125,3291800.0],["2023-08-14",53.0789,54.2544,53.0211,53.975,4056800.0],["2023-08-15",53.6088,53.8497,53.2812,53.3872,3548500.0],["2023-08-16",53.2427,54.0424,52.3081,52.4815,4872100.0],["2023-08-17",52.3659,52.3948,50.6991,51.1134,7003300.0],["2023-08-18",50.8243,51.6337,50.6943,51.441,4763800.0],["2023-08-21",51.229,51.7637,50.9207,51.6144,3843700.0],["2023-08-22",51.942,52.1299,51.5951,51.836,3296900.0],["2023-08-23",51.9902,53.7244,51.9757,53.2138,5731300.0],["2023-08-24",53.0307,53.7774,51.9131,51.9613,4317900.0],["2023-08-25",52.4912,53.4354,51.8745,53.0115,3650500.0],["2023-08-28",53.445,54.0617,53.3005,53.5414,2735300.0],["2023-08-29",53.3872,54.8036,53.2716,54.6879,2976600.0],["2023-08-30",54.6783,55.3046,54.659,55.0926,3026800.0],["2023-08-31",55.2082,55.9598,55.2082,55.3527,5110500.0],["2023-09-01",55.6225,56.1332,55.4876,55.8249,2428000.0],["2023-09-05",55.7671,56.1332,53.9846,54.3604,3240800.0],["2023-09-06",54.3411,55.1697,54.0039,54.3411,4024500.0],["2023-09-07",54.0713,55.3913,53.8015,55.16,3564500.0],["2023-09-08",55.1119,57.087,55.0252,56.5186,7177000.0],["2023-09-11",56.8943,57.3183,56.1043,56.7884,4608600.0],["2023-09-12",56.5957,57.0389,54.2158,54.5145,6302400.0],["2023-09-13",54.3893,54.4663,52.6164,53.2234,6016900.0],["2023-09-14",53.4932,53.7582,51.6722,52.7609,5495600.0],["2023-09-15",52.3466,52.7609,51.9131,52.4719,6098900.0],["2023-09-18",52.3081,53.0307,52.1395,52.4045,2859200.0],["2023-09-19",52.1732,52.5875,50.2559,51.8842,5644100.0],["2023-09-20",52.3178,52.7224,51.7975,51.8649,2856600.0],["2023-09-21",51.335,51.5469,50.3715,50.6413,4185400.0],["2023-09-22",50.8821,51.441,50.4871,50.9399,3466100.0],["2023-09-25",50.8918,51.7686,50.6605,51.624,3203000.0],["2023-09-26",51.1615,52.6983,50.2944,50.7954,7229200.0],["2023-09-27",51.4699,53.3583,51.4602,53.0693,7201400.0],["2023-09-28",52.9922,55.0348,52.9633,53.8979,5618900.0],["2023-09-29",54.3218,54.4374,52.9247,53.1849,3883800.0],["2023-10-02",53.0018,53.6185,52.1636,52.5683,3948000.0],["2023-10-03",52.2599,52.4623,50.9689,51.5662,4471900.0],["2023-10-04",51.7397,52.8429,51.229,52.6164,4563300.0],["2023-10-05",51.2001,52.2888,51.0845,51.5566,5156500.0],["2023-10-06",49.9476,52.6453,49.6296,52.2985,5394300.0],["2023-10-09",51.9709,53.0596,51.4217,53.0115,2259500.0],["2023-10-10",53.445,54.052,52.8862,53.3969,2667000.0],["2023-10-11",53.4354,54.1436,53.2909,53.9942,2078700.0],["2023-10-12",53.1078,53.4884,52.1925,52.4912,4401800.0],["2023-10-13",52.4334,52.6646,50.357,50.6413,5447300.0],["2023-10-16",51.441,52.0961,51.0845,51.2097,5269100.0],["2023-10-17",50.7376,51.4217,50.4293,50.9688,7323200.0],["2023-10-18",50.1306,50.1788,48.194,48.3192,5847200.0],["2023-10-19",48.088,48.7432,47.0089,47.2112,6619900.0],["2023-10-20",47.1823,47.192,46.0358,46.5175,6322100.0],["2023-10-23",46.6331,47.4425,46.3152,46.7295,4821800.0],["2023-10-24",47.0571,47.3268,46.1996,46.3923,5126600.0],["2023-10-25",46.1225,46.5464,45.1012,45.3228,10203100.0],["2023-10-26",47.3106,48.3649,44.6795,44.8827,9527500.0],["2023-10-27",44.6021,45.1922,44.1862,44.9794,6082500.0],["2023-10-30",45.4243,46.1498,45.2406,45.8209,5355800.0],["2023-10-31",45.7919,46.5174,45.5791,46.1014,5035100.0],["2023-11-01",46.4594,48.3843,46.0773,48.036,5725500.0],["2023-11-02",49.0807,49.3226,48.1811,48.3359,5897400.0],["2023-11-03",49.2548,50.7058,48.8196,48.8776,4212000.0],["2023-11-06",48.7712,48.9743,48.2875,48.6261,3496700.0],["2023-11-07",48.481,48.8389,47.9983,48.8002,3605500.0],["2023-11-08",48.9066,49.3322,48.7112,49.2839,3607800.0],["2023-11-09",49.6127,49.6321,48.6648,48.7809,3935500.0],["2023-11-10",49.3129,49.9513,48.9879,49.8159,2578000.0],["2023-11-13",49.4676,49.8159,49.013,49.2742,3827200.0],["2023-11-14",50.522,51.9536,50.3382,51.083,4749800.0],["2023-11-15",50.996,51.557,50.6091,50.6381,5927600.0],["2023-11-16",50.4156,51.0057,50.2318,50.9573,4172900.0],["2023-11-17",51.2475,51.6005,50.8364,51.4796,2855400.0],["2023-11-20",51.5087,52.4179,51.2765,51.8375,4876500.0],["2023-11-21",51.4119,51.557,50.8025,51.0057,3030100.0],["2023-11-22",51.0637,51.2668,50.7251,51.025,2217200.0],["2023-11-24",50.8799,51.2862,50.8799,51.2475,710800.0],["2023-11-27",50.9283,51.1121,50.2415,50.4349,2709300.0],["2023-11-28",50.4349,50.5607,49.6321,49.9416,3067700.0],["2023-11-29",50.5414,51.2378,50.019,50.5027,4059200.0],["2023-11-30",50.2995,50.3576,49.5257,50.2608,9300800.0],["2023-12-01",50.4253,51.5957,50.3769,51.4796,3099800.0],["2023-12-04",50.967,51.7408,50.5704,51.7118,3591000.0],["2023-12-05",51.4893,51.586,50.7203,50.8509,2474700.0],["2023-12-06",51.4893,52.1181,51.1991,51.2765,2571000.0],["2023-12-07",51.4119,51.4119,50.8219,51.1604,2465000.0],["2023-12-08",54.2171,55.0103,52.8822,53.4626,10424400.0],["2023-12-11",53.5013,54.4299,53.5013,54.1204,6106200.0],["2023-12-12",53.7915,54.604,53.124,54.4879,3817200.0],["2023-12-13",54.6524,55.0828,52.6017,53.9753,5095800.0],["2023-12-14",54.4879,57.2447,54.1784,56.8868,6488700.0],["2023-12-15",56.3355,56.6644,55.3682,55.4552,9179500.0],["2023-12-18",55.5616,55.6003,54.5556,54.9039,3538000.0],["2023-12-19",55.0393,55.5326,54.7491,55.1264,3905100.0],["2023-12-20",54.9128,55.8348,54.3305,54.3499,2351800.0],["2023-12-21",54.8546,55.2719,54.612,55.2428,2481700.0],["2023-12-22",55.4272,55.8348,55.0439,55.4175,1661400.0],["2023-12-26",55.5922,56.0629,55.3981,55.7475,2377200.0],["2023-12-27",55.6893,56.2716,55.6504,56.0775,1741800.0],["2023-12-28",55.961,56.3104,55.8542,55.9416,1846900.0],["2023-12-29",55.7281,56.1444,55.5631,55.7572,1501800.0],["2024-01-02",55.2137,55.6504,54.4227,54.7867,2912600.0],["2024-01-03",54.3111,54.3111,53.1756,53.2823,3247500.0],["2024-01-04",53.4085,54.4518,53.2823,53.8452,3597800.0],["2024-01-05",54.0491,54.5634,53.7967,54.0782,3123600.0],["2024-01-08",54.3499,54.7964,54.0539,54.7575,2561100.0],["2024-01-09",54.3402,55.2428,54.0685,55.1263,2591500.0],["2024-01-10",55.0778,55.4078,54.6508,55.3593,2710500.0],["2024-01-11",55.2331,55.4272,54.5149,55.1846,3146000.0],["2024-01-12",55.4563,55.6698,54.3014,54.4858,2890700.0],["2024-01-16",53.9132,54.3936,53.5347,54.2043,2844200.0],["2024-01-17",53.787,54.1461,53.3503,53.4376,4077400.0],["2024-01-18",53.7385,54.2237,53.292,53.7676,2422800.0],["2024-01-19",53.7094,54.4082,53.0979,54.2335,4860800.0],["2024-01-22",54.5052,55.0778,54.2868,54.6605,3123900.0],["2024-01-23",54.8255,54.9662,53.9326,54.2626,2873600.0],["2024-01-24",54.6217,54.6605,53.3114,53.3503,2718100.0],["2024-01-25",53.9908,54.6993,53.9229,54.6508,3053000.0],["2024-01-26",54.7284,54.8061,53.6608,53.8744,4136800.0],["2024-01-29",53.952,54.6605,53.5735,54.6508,3455300.0],["2024-01-30",54.2529,54.8546,53.7773,54.6702,4502200.0],["2024-01-31",54.3887,54.6799,53.0397,53.0979,4194200.0],["2024-02-01",53.69,54.1655,52.9475,53.952,5211600.0],["2024-02-02",53.5056,55.301,53.1465,55.1069,4190800.0],["2024-02-05",54.4858,55.8057,54.3305,54.6023,7718400.0],["2024-02-06",53.2435,54.379,52.6515,52.7097,8843000.0],["2024-02-07",53.2823,53.69,51.6615,52.2439,8359000.0],["2024-02-08",52.4671,53.4764,51.9139,53.4376,5429500.0],["2024-02-09",53.0009,54.3693,53.0009,54.3596,5578600.0],["2024-02-12",54.0782,54.7575,53.622,54.3887,4302300.0],["2024-02-13",52.8068,53.1173,51.7198,52.3797,5188700.0],["2024-02-14",52.9038,53.4861,52.5059,53.3794,2718300.0],["2024-02-15",53.6997,54.4324,53.4279,54.3984,2461500.0],["2024-02-16",53.9423,54.1461,52.3021,52.4088,4416100.0],["2024-02-20",51.8168,52.1381,51.5645,51.8557,5462700.0],["2024-02-21",52.0595,52.4962,51.8945,52.1856,4205900.0],["2024-02-22",52.6224,52.6224,51.8459,52.2633,4948500.0],["2024-02-23",52.2244,52.9621,51.8168,52.603,4767700.0],["2024-02-26",52.535,52.7495,52.0595,52.4088,7976100.0],["2024-02-27",52.8747,53.5055,52.3409,53.4182,5249800.0],["2024-02-28",53.3114,53.9908,52.9815,53.1465,3522100.0],["2024-02-29",53.4764,54.1267,53.1562,53.9423,10538900.0],["2024-03-01",53.5929,54.8643,53.5085,54.7964,5588800.0],["2024-03-04",54.9614,55.8543,53.7191,55.466,19223200.0],["2024-03-05",55.1361,55.5437,54.447,54.9225,7284100.0],["2024-03-06",55.5437,57.048,55.5437,56.0192,6712500.0],["2024-03-07",55.9028,57.9215,55.9028,57.7953,5869100.0],["2024-03-08",57.97,59.0764,56.3007,56.3395,7192300.0],["2024-03-11",55.7184,56.1939,54.7867,55.4563,3816900.0],["2024-03-12",55.6796,56.4657,55.1846,56.1939,3577400.0],["2024-03-13",56.1551,57.2809,55.9513,56.1551,9012000.0],["2024-03-14",56.1357,56.718,55.0584,55.6213,8735800.0],["2024-03-15",55.039,56.0581,54.9419,55.369,5401700.0],["2024-03-18",55.7766,56.0872,55.1991,55.4175,3141500.0],["2024-03-19",55.4466,56.7763,55.3496,56.7568,4656900.0],["2024-03-20",56.8248,57.1257,56.3007,56.8248,3838300.0],["2024-03-21",57.3683,58.7561,57.0965,58.0574,5456200.0],["2024-03-22",57.873,58.1447,56.1066,56.1551,4895700.0],["2024-03-25",56.0386,56.2425,55.4466,55.6795,3462600.0],["2024-03-26",55.5728,56.0484,55.4951,55.8445,3645000.0],["2024-03-27",56.2231,56.2813,55.3399,55.9804,2738200.0],["2024-03-28",55.9998,56.5142,55.8057,56.4172,2819600.0],["2024-04-01",56.4074,56.8539,55.631,55.7087,4747700.0],["2024-04-02",55.8834,55.9222,55.1069,55.1263,4133700.0],["2024-04-03",55.039,55.8542,54.874,55.2622,3397100.0],["2024-04-04",55.8057,56.126,54.0393,54.2043,5987000.0],["2024-04-05",54.5926,55.3437,54.1752,54.777,4731000.0],["2024-04-08",55.1361,56.2522,55.1264,56.1357,4186400.0],["2024-04-09",56.4269,56.5724,55.4369,56.3977,2954400.0],["2024-04-10",55.3204,55.762,54.7381,55.2137,3117200.0],["2024-04-11",55.3884,55.3884,54.4761,54.9516,2949900.0],["2024-04-12",54.3402,55.2477,54.3111,55.1652,5654100.0],["2024-04-15",55.6116,55.995,53.7094,53.8258,3424900.0],["2024-04-16",53.5929,53.6608,52.5593,53.1465,3170100.0],["2024-04-17",53.4279,53.7579,52.1662,52.6515,2661800.0],["2024-04-18",52.9815,53.2047,51.778,51.8071,3076800.0],["2024-04-19",52.0012,52.5738,51.7586,51.9527,3576700.0],["2024-04-22",52.2342,52.899,51.9236,52.04,6856000.0],["2024-04-23",52.0886,53.6414,52.0789,53.5153,6389200.0],["2024-04-24",53.622,54.2917,52.6709,53.1562,5190300.0],["2024-04-25",55.0778,58.2029,54.9662,58.0477,10169100.0],["2024-04-26",57.8438,58.8678,57.7148,58.7173,6684200.0],["2024-04-29",58.7173,61.032,58.7173,60.8622,9085500.0],["2024-04-30",60.8622,61.9104,59.6393,59.6782,8036000.0],["2024-05-01",59.4452,60.6817,58.892,59.3191,4239400.0],["2024-05-02",59.8643,60.0395,58.6278,59.3288,3608300.0],["2024-05-03",60.4484,61.2272,59.6793,60.4484,3622800.0],["2024-05-06",61.1201,62.5707,61.1201,62.3663,4583900.0],["2024-05-07",62.3566,62.9796,62.0061,62.561,4667500.0],["2024-05-08",62.561,62.8044,62.2592,62.6097,2296700.0],["2024-05-09",62.6,63.6125,62.6,63.5151,2662800.0],["2024-05-10",63.8266,64.5666,63.52,63.7682,2762700.0],["2024-05-13",63.9435,64.1674,62.561,62.6292,3664100.0],["2024-05-14",63.1451,63.5735,62.7947,63.2425,4128300.0],["2024-05-15",63.8169,64.4011,63.6027,64.0603,4180000.0],["2024-05-16",63.9143,64.2745,63.2328,63.2814,4142400.0],["2024-05-17",63.5151,64.0019,63.116,63.5054,2405800.0],["2024-05-20",63.5346,64.6055,63.2814,64.2355,3154100.0],["2024-05-21",64.0895,64.7408,64.0214,64.4692,4427800.0],["2024-05-22",63.8851,64.1187,63.1452,63.6222,3669900.0],["2024-05-23",64.4205,64.6133,62.5123,62.6486,2769700.0],["2024-05-24",62.8726,63.9337,62.6292,63.9143,2161600.0],["2024-05-28",64.0895,64.255,62.6,62.9602,3267700.0],["2024-05-29",62.3079,62.3955,61.3733,61.4025,3559000.0],["2024-05-30",61.4998,61.8844,61.1542,61.6653,2601000.0],["2024-05-31",61.753,61.9769,59.9957,61.5193,6950500.0],["2024-06-03",62.23,62.3079,59.6111,60.351,4750300.0],["2024-06-04",60.1466,60.4581,59.358,59.6501,2784800.0],["2024-06-05",60.1368,61.5972,60.0444,61.4998,3198200.0],["2024-06-06",61.2078,61.3927,60.1758,60.8281,2174200.0],["2024-06-07",60.5263,61.1883,59.7961,61.052,2323400.0],["2024-06-10",60.8281,61.4219,60.4971,60.8865,2486400.0],["2024-06-11",60.6042,60.6042,59.6257,60.3608,3712700.0],["2024-06-12",61.2467,63.1111,61.2467,62.6778,3851600.0],["2024-06-13",62.5415,62.7363,61.4414,62.2982,2374000.0],["2024-06-14",61.6556,62.6535,60.9741,62.6486,4396200.0],["2024-06-17",62.3371,63.8656,62.0158,63.3983,5551900.0],["2024-06-18",62.9212,64.1138,62.746,63.9824,3335900.0],["2024-06-20",63.924,64.1577,62.2592,62.5221,4508600.0],["2024-06-21",62.3561,62.4293,60.1884,61.3992,6381300.0],["2024-06-24",62.3463,63.7915,61.4968,63.1079,3802600.0],["2024-06-25",63.3618,63.4595,61.4968,62.4244,3073600.0],["2024-06-26",61.7702,61.9655,60.8914,61.3796,3312100.0],["2024-06-27",61.7897,62.3561,61.4187,61.7409,3027400.0],["2024-06-28",61.7116,62.8443,60.9402,61.5944,17783800.0],["2024-07-01",62.5123,62.5123,60.4032,60.4422,2847400.0],["2024-07-02",60.4227,61.5944,60.3055,61.3503,3241800.0],["2024-07-03",61.3503,62.0631,60.9793,61.9655,1564600.0],["2024-07-05",62.0827,62.1901,60.9988,61.7507,1994900.0],["2024-07-08",61.9753,62.7076,61.3699,61.6433,2123800.0],["2024-07-09",61.6042,61.9362,60.5594,60.823,2658500.0],["2024-07-10",61.0476,62.2194,60.823,62.1022,2560900.0],["2024-07-11",63.0591,65.344,62.5611,64.846,4800300.0],["2024-07-12",65.1975,65.4124,64.4164,64.4457,3043700.0],["2024-07-15",65.6662,66.1056,64.68,65.7736,3941700.0],["2024-07-16",66.174,68.4393,66.1056,68.2343,4893700.0],["2024-07-17",67.4531,67.7851,65.9689,65.9885,5157600.0],["2024-07-18",65.9689,67.2188,64.1918,65.471,3961100.0],["2024-07-19",65.7248,66.047,64.4652,64.68,2822400.0],["2024-07-22",65.471,66.4279,65.0023,66.3986,2999700.0],["2024-07-23",66.2228,67.7168,65.9738,66.6622,4602700.0],["2024-07-24",65.8811,66.2228,64.2699,64.4359,4618200.0],["2024-07-25",63.0201,64.8753,61.033,63.3032,7590000.0],["2024-07-26",64.2504,66.1837,64.0356,65.1975,4351500.0],["2024-07-29",65.6955,66.1984,64.7777,66.0275,3624600.0],["2024-07-30",66.3009,66.7696,65.4416,65.842,2606900.0],["2024-07-31",67.3067,67.8535,66.0666,66.506,3509500.0],["2024-08-01",66.3107,66.8282,63.9038,64.5043,3211800.0],["2024-08-02",63.0201,63.5376,61.1257,62.483,3556900.0],["2024-08-05",60.0517,62.1266,59.7685,62.0534,5120900.0],["2024-08-06",61.7507,63.6157,61.5554,62.6295,3673100.0],["2024-08-07",63.4692,64.0063,61.4138,61.6237,3040900.0],["2024-08-08",62.3756,63.2837,61.9264,62.9615,2820300.0],["2024-08-09",62.8541,63.4692,62.4049,62.8638,2339900.0],["2024-08-12",62.9126,63.2739,62.0143,62.7759,1997000.0],["2024-08-13",63.3911,63.9867,63.0103,63.9282,2180800.0],["2024-08-14",64.1039,64.5238,63.6157,64.1332,3502500.0],["2024-08-15",65.4514,67.1016,65.4514,66.7892,5329300.0],["2024-08-16",66.7013,67.2383,65.7444,65.7932,3675700.0],["2024-08-19",65.8518,67.1797,65.8518,67.0235,2627000.0],["2024-08-20",67.0528,67.4434,66.545,66.9454,2136500.0],["2024-08-21",67.2383,68.288,67.2383,68.0195,2671300.0],["2024-08-22",67.9414,68.3173,67.4336,67.9414,1970700.0],["2024-08-23",68.6639,69.8357,68.3515,69.572,2509500.0],["2024-08-26",69.904,70.568,69.8259,70.0114,3804300.0],["2024-08-27",69.6111,70.1384,69.2303,70.07,1997100.0],["2024-08-28",70.0114,70.5241,69.1424,69.4353,2228200.0],["2024-08-29",69.9138,70.4459,68.9764,69.4158,2672000.0],["2024-08-30",69.9821,71.3199,69.7478,71.066,3251000.0],["2024-09-03",71.1246,71.3394,68.166,68.4101,2988800.0],["2024-09-04",68.2148,68.3515,66.9844,67.4824,3004400.0],["2024-09-05",67.4922,68.0878,66.7013,67.4141,2535800.0],["2024-09-06",67.9707,69.5623,67.3457,67.8437,4182600.0],["2024-09-09",68.5565,69.738,68.1464,69.0643,2910300.0],["2024-09-10",69.7087,70.3922,69.3279,70.1384,3076600.0],["2024-09-11",70.07,72.3256,68.7128,71.9351,5269100.0],["2024-09-12",71.7105,73.7317,71.4663,73.595,4624100.0],["2024-09-13",74.1028,75.6553,73.8586,74.7082,5091700.0],["2024-09-16",75.2647,75.6358,74.3371,75.294,3970500.0],["2024-09-17",75.6748,76.1631,74.8742,76.124,3517100.0],["2024-09-18",76.4853,77.8719,75.4405,76.3486,4182300.0],["2024-09-19",78.78,79.3268,77.3836,78.6725,4061700.0],["2024-09-20",77.989,78.78,77.618,78.0378,5257800.0],["2024-09-23",78.3796,79.2291,78.0867,78.9752,3580100.0],["2024-09-24",79.0924,79.7222,78.2722,78.5163,3520400.0],["2024-09-25",78.5749,78.9313,77.3446,77.7937,3589200.0],["2024-09-26",78.5261,78.6247,77.5399,77.9011,3123700.0],["2024-09-27",78.0574,79.5611,77.9939,78.6237,2822900.0],["2024-09-30",78.4187,78.8825,77.7645,78.5944,4659500.0],["2024-10-01",78.6042,78.6042,77.2372,77.4813,3991400.0],["2024-10-02",76.9442,78.9069,76.6513,78.6433,3877600.0],["2024-10-03",78.4968,79.0631,77.9207,78.1648,3427800.0],["2024-10-04",79.0436,79.1539,78.0574,78.8971,2538600.0],["2024-10-07",78.3796,78.6677,77.8133,78.5261,2856600.0],["2024-10-08",79.3561,79.3561,78.6237,78.9362,2145500.0],["2024-10-09",79.0924,80.2251,78.6774,80.147,3955000.0],["2024-10-10",79.1608,79.4049,78.4187,78.5359,2958000.0],["2024-10-11",78.3308,80.0493,78.3308,79.6881,3324400.0],["2024-10-14",79.7173,80.9965,79.6197,80.7231,2670100.0],["2024-10-15",81.0453,81.3578,79.5904,79.6881,2922700.0],["2024-10-16",79.2291,79.7613,78.9752,79.1412,3326300.0],["2024-10-17",79.7955,80.479,79.3561,79.5221,2538600.0],["2024-10-18",79.8833,80.0591,79.2975,79.6295,2307000.0],["2024-10-21",79.6099,80.2446,79.1022,79.4635,2364500.0],["2024-10-22",79.1119,79.3854,78.0281,78.2624,3426100.0],["2024-10-23",78.1745,79.1608,77.8523,78.0671,4213200.0],["2024-10-24",73.9172,74.1311,71.0367,71.1832,10410100.0],["2024-10-25",71.0657,72.2797,71.0167,72.172,5301600.0],["2024-10-28",72.8083,74.3013,71.9566,74.0712,4732000.0],["2024-10-29",73.0139,73.4055,72.4265,73.0335,3798200.0],["2024-10-30",72.7789,73.1803,71.8802,72.0545,4332100.0],["2024-10-31",71.9566,72.2405,71.1734,71.193,3815700.0],["2024-11-01",71.3007,72.2992,70.9678,71.0657,3524900.0],["2024-11-04",70.8209,72.0545,70.7916,70.8797,3104600.0],["2024-11-05",71.0755,72.5518,70.9091,72.3482,3475000.0],["2024-11-06",72.681,73.895,70.8993,73.7971,7187900.0],["2024-11-07",73.9146,75.2852,73.337,73.5524,4133000.0],["2024-11-08",73.7677,75.5201,73.709,75.0698,3403900.0],["2024-11-11",75.0796,75.4712,74.4335,74.688,3256600.0],["2024-11-12",74.5999,74.9425,73.4936,73.8559,4501000.0],["2024-11-13",74.9915,75.7453,74.6488,74.7957,7806400.0],["2024-11-14",74.6488,75.1677,73.337,73.3957,4786000.0],["2024-11-15",72.6615,73.7775,72.4461,72.965,4600500.0],["2024-11-18",73.1216,73.337,72.3531,72.495,4798500.0],["2024-11-19",71.8978,73.1167,71.7902,72.7692,6252900.0],["2024-11-20",72.9845,73.4251,72.5567,72.9356,4662000.0],["2024-11-21",73.2293,74.9132,72.9013,74.4139,9423300.0],["2024-11-22",74.8936,75.4614,74.3454,75.3831,4481300.0],["2024-11-25",75.8726,77.297,75.8041,77.2138,7261200.0],["2024-11-26",76.5775,76.8614,74.5607,75.3244,5718600.0],["2024-11-27",75.6181,75.8726,74.8936,75.2852,4565600.0],["2024-11-29",75.7453,76.411,75.6572,75.7453,2001700.0],["2024-12-02",76.2153,76.3523,74.6195,74.688,3486700.0],["2024-12-03",74.8055,75.1775,73.8754,73.9929,2789300.0],["2024-12-04",73.8558,74.5705,73.3761,73.7971,2771600.0],["2024-12-05",73.4251,73.9949,72.3384,72.4363,3246400.0],["2024-12-06",72.8279,73.151,71.5846,72.123,3926800.0],["2024-12-09",72.2699,72.4167,70.9776,71.6629,3768900.0],["2024-12-10",71.3105,71.8881,70.8112,71.2811,4644300.0],["2024-12-11",72.0055,72.3815,71.7432,72.1524,3394800.0],["2024-12-12",72.4069,72.9258,71.9762,71.9958,3637300.0],["2024-12-13",71.8391,72.7447,71.3398,71.4769,2927700.0],["2024-12-16",71.6629,71.9468,69.9007,70.0867,6439000.0],["2024-12-17",69.5385,70.6095,68.7161,68.8042,10450600.0],["2024-12-18",69.0685,69.186,65.5637,65.6225,6924000.0],["2024-12-19",66.0826,66.9539,65.2309,65.2896,6533400.0],["2024-12-20",65.5106,67.9025,65.5106,67.2788,11226900.0],["2024-12-23",67.2395,67.7208,66.7974,67.5735,4040800.0],["2024-12-24",67.3672,68.3299,67.2493,68.2218,1543400.0],["2024-12-26",67.9369,68.7915,67.8426,68.4084,3398200.0],["2024-12-27",67.8584,68.6835,67.3279,67.6815,2812200.0],["2024-12-30",66.9841,67.4654,66.2572,67.0234,2634400.0],["2024-12-31",67.21,67.5833,66.7287,67.0529,2905400.0],["2025-01-02",67.6521,67.932,66.6894,67.1216,3680600.0],["2025-01-03",67.5047,68.2808,67.4458,68.0352,3197700.0],["2025-01-06",68.32,68.9477,67.3672,67.4949,3532900.0],["2025-01-07",67.711,68.1629,66.8171,67.0037,4743200.0],["2025-01-08",66.5519,67.4752,66.4045,67.2395,3798900.0],["2025-01-10",66.4536,66.6796,65.0686,65.3338,6006500.0],["2025-01-13",64.4301,66.1491,64.1157,65.9232,5862000.0],["2025-01-14",66.6894,67.6079,66.434,67.1904,3409700.0],["2025-01-15",68.654,68.9782,67.5636,67.5833,4877600.0],["2025-01-16",67.986,69.1255,67.7356,68.5067,4205400.0],["2025-01-17",69.322,69.6432,68.4084,68.4281,4601400.0],["2025-01-21",69.1255,69.6462,68.9585,69.3024,7455700.0],["2025-01-22",69.3908,69.6756,68.7277,68.7915,5531200.0],["2025-01-23",68.9585,69.0568,68.487,68.6442,7828100.0],["2025-01-24",68.7326,69.2729,68.5853,68.88,5117800.0],["2025-01-27",66.9743,67.7159,66.0411,66.2375,7166400.0],["2025-01-28",66.7385,66.8269,65.9527,66.1098,7965300.0],["2025-01-29",64.6265,64.931,63.4379,63.654,10172900.0],["2025-01-30",64.4595,65.2159,64.1108,64.8033,5868900.0],["2025-01-31",64.8328,65.324,64.0961,64.2238,4966600.0],["2025-02-03",62.4556,63.212,61.8584,62.0332,9035700.0],["2025-02-04",63.4183,63.4183,61.8466,62.7503,4740400.0],["2025-02-05",63.487,64.0617,62.9075,63.4183,4799500.0],["2025-02-06",63.7916,64.0764,63.4183,64.0568,4182400.0],["2025-02-07",64.0863,64.489,62.4163,63.0352,7046600.0],["2025-02-10",63.6442,65.2061,63.3692,65.0587,8101000.0],["2025-02-11",63.3593,64.6216,62.1806,64.0077,9231900.0],["2025-02-12",62.8584,63.0548,61.6501,62.4753,6518900.0],["2025-02-13",62.9075,62.9075,62.102,62.544,6718300.0],["2025-02-14",62.8682,64.1943,62.7307,63.9782,6754500.0],["2025-02-18",63.9782,65.5892,63.7424,65.4124,7756200.0],["2025-02-19",65.2061,65.4124,64.71,64.8132,5168300.0],["2025-02-20",64.6462,66.0204,64.2729,65.9232,5989100.0],["2025-02-21",66.6992,66.7581,64.4694,64.9605,8044600.0],["2025-02-24",66.0607,66.7876,64.9212,65.3731,9057200.0],["2025-02-25",65.7267,66.375,65.2159,66.0116,6459800.0],["2025-02-26",66.6108,67.1314,64.9212,64.931,4150500.0],["2025-02-27",64.5381,64.9114,62.8092,62.9468,4530300.0],["2025-02-28",62.8977,63.713,62.5538,63.654,6831900.0],["2025-03-03",64.3417,64.3417,61.7533,62.1413,4146200.0],["2025-03-04",61.0509,62.0421,59.1059,60.9723,5616900.0],["2025-03-05",64.0568,65.2749,62.4458,63.7228,6529000.0],["2025-03-06",63.2906,64.4006,62.9271,64.214,4707600.0],["2025-03-07",64.1648,66.3947,63.6246,66.1982,7017300.0],["2025-03-10",64.9311,67.4065,64.9212,65.8643,6694400.0],["2025-03-11",65.8053,66.1295,63.988,64.489,6152700.0],["2025-03-12",65.0489,65.3603,64.1354,64.2729,3897900.0],["2025-03-13",63.9094,65.1373,62.9959,63.1138,6151100.0],["2025-03-14",64.3122,65.599,63.9978,65.3534,4181800.0],["2025-03-17",65.3141,66.6059,65.3043,66.434,3886300.0],["2025-03-18",66.1786,66.2277,65.5008,66.1098,3097100.0],["2025-03-19",66.0804,67.0529,65.7955,66.4831,4408200.0],["2025-03-20",65.7464,66.3357,64.5872,65.2552,4354600.0],["2025-03-21",64.5971,65.0489,63.9389,64.9998,11049700.0],["2025-03-24",65.9821,66.8466,65.6678,66.7581,4104200.0],["2025-03-25",66.8073,67.3819,66.3751,66.9055,4016000.0],["2025-03-26",66.9939,67.2699,65.4811,65.7857,3790500.0],["2025-03-27",65.6776,65.6776,64.3908,64.5087,3837900.0],["2025-03-28",64.4694,64.6953,62.1413,62.21,4139200.0],["2025-03-31",61.6108,62.7267,60.6776,62.2788,4839600.0],["2025-04-01",62.1216,62.9468,61.1786,62.4163,4176400.0],["2025-04-02",61.6403,64.0666,61.4045,63.8898,3159800.0],["2025-04-03",61.8859,62.6815,59.5185,59.6462,5760500.0],["2025-04-04",57.8584,58.0548,54.882,56.1688,6934400.0],["2025-04-07",55.3633,58.4281,53.2611,55.825,6336500.0],["2025-04-08",57.1806,57.9173,53.5755,54.5676,6109600.0],["2025-04-09",54.3122,60.2258,53.826,59.6953,8776000.0],["2025-04-10",58.0843,58.6049,56.0706,58.0057,7081300.0],["2025-04-11",57.5833,58.7425,56.768,58.212,7161200.0],["2025-04-14",59.1943,60.2454,58.2611,59.5185,5391500.0],["2025-04-15",59.5185,60.1865,59.0077,59.4006,4390700.0],["2025-04-16",58.4281,59.5087,57.5637,58.1432,3909500.0],["2025-04-17",58.6835,59.3319,58.1924,58.8407,3714300.0],["2025-04-21",58.2317,58.4281,56.4045,57.1511,4607600.0],["2025-04-22",57.1413,58.7032,57.1413,58.4183,3411500.0],["2025-04-23",59.214,59.8034,57.5342,57.5637,7743400.0],["2025-04-24",58.1531,59.4988,57.9566,59.2434,4665900.0],["2025-04-25",59.0863,59.5283,58.6246,58.9979,3869000.0],["2025-04-28",59.1452,60.1246,58.713,59.4203,4197200.0],["2025-04-29",59.1943,60.3829,59.1747,59.7444,4881700.0],["2025-04-30",59.5283,61.5617,59.0175,61.434,8626200.0],["2025-05-01",66.5224,69.0617,64.9016,68.5656,10603900.0],["2025-05-02",68.9844,70.7091,68.334,70.4922,6134500.0],["2025-05-05",70.2163,70.8589,69.625,69.7827,5563200.0],["2025-05-06",68.8366,69.7137,68.6001,69.1717,5031400.0],["2025-05-07",69.3983,69.9246,68.2552,68.9746,5762100.0],["2025-05-08",69.6841,70.7337,69.3195,69.4772,5140000.0],["2025-05-09",69.9995,70.5021,69.6644,70.4036,5539900.0],["2025-05-12",72.9757,73.3206,71.7832,72.3745,5802000.0],["2025-05-13",73.0348,73.9907,72.5864,73.567,10638400.0],["2025-05-14",73.1629,73.7641,72.1774,72.2957,5086800.0],["2025-05-15",72.069,72.5322,72.0296,72.414,3782500.0],["2025-05-16",73.0348,74.5525,72.6899,74.5229,7296500.0],["2025-05-19",73.2615,75.193,72.6899,74.7299,6554500.0],["2025-05-20",74.7496,75.5153,73.3699,73.8626,5093200.0],["2025-05-21",72.7392,73.025,70.8766,71.0441,5182000.0],["2025-05-22",70.9357,71.2609,70.2853,70.7288,4882900.0],["2025-05-23",69.6152,70.3444,69.2338,69.9502,4450700.0],["2025-05-27",71.123,71.3004,69.8615,71.2806,3453400.0],["2025-05-28",71.3792,71.4679,69.9404,70.0094,3829800.0],["2025-05-29",70.5908,70.6105,69.7334,70.374,2998100.0],["2025-05-30",70.2656,70.4923,69.5511,70.167,6337900.0],["2025-06-02",69.6841,69.8221,68.3045,69.3195,3564600.0],["2025-06-03",69.4279,69.8615,68.9253,69.7729,3328900.0],["2025-06-04",70.236,70.8667,69.9601,70.3543,3280700.0],["2025-06-05",70.6401,70.8766,69.6595,70.3641,3995900.0],["2025-06-06",70.8963,70.8963,69.6546,70.0094,4754900.0],["2025-06-09",70.2557,70.8618,70.0192,70.6105,3608500.0],["2025-06-10",70.9554,71.2166,70.4134,70.7091,4815500.0],["2025-06-11",71.0934,71.6256,70.5317,71.4285,6236200.0],["2025-06-12",71.2412,71.7537,70.9062,71.4285,4131200.0],["2025-06-13",70.374,70.9259,69.9798,70.2064,3559100.0],["2025-06-16",70.512,70.7209,69.4673,70.0094,4711500.0],["2025-06-17",69.3491,69.7926,68.4818,68.7676,5685100.0],["2025-06-18",68.8169,69.5757,68.5311,68.8465,4073100.0],["2025-06-20",69.4575,69.831,68.8662,69.4476,10629700.0],["2025-06-23",69.3786,70.8027,69.0337,70.7386,3283000.0],["2025-06-24",71.1919,71.4876,70.7485,71.4088,3664500.0],["2025-06-25",71.3989,71.6354,70.9554,71.3792,3344200.0],["2025-06-26",71.458,72.2464,71.1427,71.5369,3939900.0],["2025-06-27",72.276,73.1925,71.9606,72.6012,6162900.0],["2025-06-30",72.5519,72.6603,71.9311,72.1282,4623500.0],["2025-07-01",71.5467,73.7887,71.2609,73.2221,5148100.0],["2025-07-02",73.2319,74.2273,72.9698,74.1681,3606600.0],["2025-07-03",74.4145,74.7299,74.1583,74.5525,1423400.0],["2025-07-07",74.4539,74.6215,73.2024,73.5571,2857500.0],["2025-07-08",73.6261,74.311,73.2812,73.8134,4506600.0],["2025-07-09",74.316,74.9122,73.6655,74.789,4119300.0],["2025-07-10",74.8974,76.1588,74.4047,75.6562,3461600.0],["2025-07-11",74.7496,75.7893,74.6609,75.5084,3805100.0],["2025-07-14",75.1832,75.6612,74.8875,75.4986,2566400.0],["2025-07-15",74.8481,75.5478,74.2667,74.2864,3194900.0],["2025-07-16",74.316,74.5426,73.0053,74.3357,4424900.0],["2025-07-17",74.3061,75.8829,74.0548,75.8139,2778000.0],["2025-07-18",76.0701,76.1391,75.3015,75.5183,5031700.0],["2025-07-21",75.9087,76.0668,75.0784,75.0883,4393400.0],["2025-07-22",74.94,75.6319,74.5645,75.5331,3395300.0],["2025-07-23",76.9959,79.8029,76.9069,78.6861,6914600.0],["2025-07-24",78.8837,79.714,78.518,78.518,3574500.0],["2025-07-25",78.864,79.8721,78.5872,79.7931,3401200.0],["2025-07-28",79.9809,80.1489,79.0913,79.2494,7126100.0],["2025-07-29",73.0226,73.8726,70.1661,70.8382,13098800.0],["2025-07-30",70.6208,70.6307,66.9538,67.4085,10081700.0],["2025-07-31",67.2108,68.8021,67.2108,67.8236,7641100.0],["2025-08-01",67.2108,67.2108,65.6689,66.1433,5451600.0],["2025-08-04",65.9358,66.5684,65.3922,65.7678,4833800.0],["2025-08-05",66.084,66.1137,64.9869,65.6096,3658900.0],["2025-08-06",65.7875,65.7875,64.8782,65.3427,3578900.0],["2025-08-07",66.1335,66.2224,65.3319,65.5898,4024700.0],["2025-08-08",65.7381,66.1137,65.1974,65.2637,3321200.0],["2025-08-11",65.1055,65.1747,63.791,64.127,5173000.0],["2025-08-12",64.5916,65.3625,64.2555,64.9672,2989300.0],["2025-08-13",65.2538,66.4448,64.7448,66.2718,3761200.0],["2025-08-14",65.6195,65.8567,64.7299,64.9968,3743200.0],["2025-08-15",65.2637,65.4416,64.5718,64.641,2968200.0],["2025-08-18",64.5817,65.7974,64.5421,65.7183,3660500.0],["2025-08-19",65.7183,67.023,65.3032,66.2026,6606600.0],["2025-08-20",66.0445,66.4102,65.6343,66.0643,5520200.0],["2025-08-21",65.8271,65.9259,64.1517,64.2555,10279800.0],["2025-08-22",64.5817,67.191,64.295,66.9637,5535000.0],["2025-08-25",66.6375,66.9637,65.1945,65.234,4921300.0],["2025-08-26",65.3526,65.7875,64.4927,65.7084,5909300.0],["2025-08-27",65.6887,67.2701,65.58,66.8056,7197500.0],["2025-08-28",67.0131,67.1416,65.1747,65.402,3615200.0],["2025-08-29",65.5997,65.7282,64.1369,64.4433,6863600.0],["2025-09-02",63.4154,63.7514,62.002,62.763,6414700.0],["2025-09-03",62.7235,62.9706,61.0482,61.745,6925600.0],["2025-09-04",62.1502,62.9409,61.7252,62.8026,4471300.0],["2025-09-05",63.6032,64.8713,63.4401,64.7497,5021900.0],["2025-09-08",64.8584,65.3674,64.3049,64.8485,5761700.0],["2025-09-09",63.6526,64.1072,61.7252,62.7334,5695200.0],["2025-09-10",63.0991,64.0479,59.4025,61.7746,13960300.0],["2025-09-11",61.2804,62.5258,60.9345,61.577,7588500.0],["2025-09-12",61.0531,61.8043,60.6676,60.9543,5224900.0],["2025-09-15",61.1816,61.2804,59.9758,60.5293,6925600.0],["2025-09-16",60.9642,61.1816,60.1635,60.2229,5181000.0],["2025-09-17",60.4996,61.656,59.531,60.0153,7077800.0],["2025-09-18",60.4304,60.974,60.0054,60.3909,4700800.0],["2025-09-19",60.4897,60.5688,59.6595,59.6891,5733500.0],["2025-09-22",59.3037,59.7682,58.9676,59.6101,4220000.0],["2025-09-23",59.8176,60.1043,58.7452,59.0467,5200200.0],["2025-09-24",58.8095,59.3531,58.2757,58.3054,4148000.0],["2025-09-25",57.8804,58.5871,57.6431,58.0682,4821200.0],["2025-09-26",58.2164,58.592,57.91,58.1571,6079400.0],["2025-09-29",58.9478,58.9478,58.0682,58.4438,4745100.0],["2025-09-30",58.3153,59.1159,58.256,59.0071,6126800.0],["2025-10-01",58.7106,59.1159,58.5129,58.7699,3592600.0],["2025-10-02",58.6414,59.363,58.0484,58.2164,3830100.0],["2025-10-03",58.2461,59.2542,58.0187,58.9577,5611200.0],["2025-10-06",59.6496,60.0647,58.8618,59.1159,5103500.0],["2025-10-07",59.1356,59.3976,58.3449,58.4932,5700500.0],["2025-10-08",58.3647,59.8176,57.9298,59.106,8457300.0],["2025-10-09",59.3728,59.788,56.9958,57.4257,6201100.0],["2025-10-10",57.8705,58.5673,55.9135,56.0024,5625800.0],["2025-10-13",56.7635,57.0402,56.0469,56.21,3240900.0],["2025-10-14",54.8855,57.2033,54.6879,56.8327,6553500.0],["2025-10-15",56.7734,57.6234,56.1111,56.546,7907900.0],["2025-10-16",56.6548,56.7091,55.6466,56.0914,7265600.0],["2025-10-17",56.1606,56.3385,55.4885,55.5478,6011900.0],["2025-10-20",56.1309,57.0205,56.1309,57.0007,7440800.0],["2025-10-21",56.6745,59.2691,56.4867,59.1257,5984500.0],["2025-10-22",59.4717,59.872,55.953,56.0815,10575300.0],["2025-10-23",56.3286,56.8425,55.9431,56.4571,3932400.0],["2025-10-24",57.2379,57.7123,56.9809,57.1687,4292700.0],["2025-10-27",57.7618,58.2461,57.1786,57.6135,6363700.0],["2025-10-28",59.3036,59.8572,57.7667,58.0583,9614600.0],["2025-10-29",57.3489,61.8385,57.0512,60.2758,13232900.0],["2025-10-30",59.6011,60.5239,57.8946,58.3907,10231800.0],["2025-10-31",58.1922,59.3531,57.4778,59.0257,5294800.0],["2025-11-03",58.48,58.9612,57.1107,57.4084,4744500.0],["2025-11-04",56.9123,57.453,56.3963,57.1008,5135400.0],["2025-11-05",56.7139,57.2893,56.1781,56.4063,6333200.0],["2025-11-06",56.2674,57.2695,55.9895,56.1285,5344400.0],["2025-11-07",55.5331,57.071,55.1561,57.0611,5669400.0],["2025-11-10",57.2596,57.3489,55.7018,56.8825,4054700.0],["2025-11-11",57.1206,57.1504,56.1929,56.5253,3955100.0],["2025-11-12",56.7139,57.2992,54.5608,55.553,7253700.0],["2025-11-13",55.5133,56.6642,54.6054,54.7295,5356900.0],["2025-11-14",54.1441,54.4596,53.5388,53.6777,6034900.0],["2025-11-17",53.7174,53.777,52.5367,52.7153,5766600.0],["2025-11-18",52.2986,52.8344,51.5485,51.604,6507000.0],["2025-11-19",52.0108,52.0108,50.6317,50.85,6655600.0],["2025-11-20",51.098,51.5842,49.9074,49.9669,6400900.0],["2025-11-21",50.4829,52.3085,50.1753,52.0009,12733000.0],["2025-11-24",51.991,52.6657,51.2369,51.3461,9383900.0],["2025-11-25",51.8521,53.767,51.7281,53.5289,11511500.0],["2025-11-26",53.6083,54.4338,53.2858,53.9357,6536600.0],["2025-11-28",54.1738,54.4764,53.6827,54.4516,2897200.0],["2025-12-01",53.638,54.4318,53.4892,53.8266,6689200.0],["2025-12-02",54.2334,54.3028,53.0229,53.3999,3768800.0],["2025-12-03",53.1717,54.2234,52.7848,54.1937,9752500.0],["2025-12-04",53.5587,54.7047,53.2015,54.0746,12206300.0],["2025-12-05",54.0945,54.3723,53.5785,53.8663,9063800.0],["2025-12-08",53.8166,53.9357,52.5764,52.6161,13159200.0],["2025-12-09",52.3978,53.013,51.614,52.4276,12466900.0],["2025-12-10",52.5367,53.648,51.9315,52.9832,16529100.0],["2025-12-11",53.3205,54.1639,52.755,53.7273,6583800.0],["2025-12-12",54.4318,54.4417,52.378,52.5268,6481000.0],["2025-12-15",52.9237,52.9237,51.8124,52.1696,7322300.0],["2025-12-16",52.3482,53.2412,51.9612,53.0229,8125700.0],["2025-12-17",53.0427,53.3205,51.5247,51.991,9700300.0],["2025-12-18",53.013,53.638,52.6955,52.7848,8212600.0],["2025-12-19",52.6359,53.39,52.3184,53.3503,12875300.0],["2025-12-22",53.5587,53.7025,52.5566,52.7848,5929900.0],["2025-12-23",52.8145,53.2213,52.4673,52.9237,4527900.0],["2025-12-24",53.1519,53.2412,52.7451,53.0824,1663200.0],["2025-12-26",52.9832,53.2312,52.8046,53.1717,2101500.0],["2025-12-29",53.1419,53.3999,52.9832,53.1916,3640300.0],["2025-12-30",53.0427,53.4644,52.7649,53.013,3498000.0],["2025-12-31",52.9038,53.1221,52.368,52.4276,3218700.0],["2026-01-02",52.6955,53.5339,52.12,53.1023,3555000.0],["2026-01-05",52.6359,54.0448,52.6359,53.3702,4295800.0],["2026-01-06",51.6834,53.2561,49.8479,53.0824,8715500.0],["2026-01-07",53.2809,53.9555,52.0307,52.1597,8282200.0],["2026-01-08",51.7529,53.4892,51.356,53.4396,5410700.0],["2026-01-09",54.1242,55.9399,53.7521,55.811,8947300.0],["2026-01-12",55.7316,55.8407,54.8981,54.9477,10882700.0],["2026-01-13",55.0966,55.4885,54.5906,54.7791,5450900.0],["2026-01-14",55.0966,55.3694,54.2681,55.166,4810700.0],["2026-01-15",55.7018,55.7167,54.7592,55.1164,4935200.0],["2026-01-16",54.8386,55.9102,54.1986,55.7514,8978700.0],["2026-01-20",54.6753,55.2333,54.4261,55.014,7741700.0],["2026-01-21",55.3927,57.6546,55.1336,57.5351,11325000.0],["2026-01-22",58.123,58.2226,56.8625,57.2361,9094200.0],["2026-01-23",57.3457,57.5052,56.5087,57.0966,8858900.0],["2026-01-26",57.0667,57.4205,56.6183,57.1664,6775200.0],["2026-01-27",57.1465,57.3756,56.6482,56.8674,6098900.0],["2026-01-28",55.6817,58.4119,55.3917,57.7045,16514300.0],["2026-01-29",58.7208,59.5778,58.1718,59.5778,9329200.0],["2026-01-30",59.2091,59.8219,59.0397,59.3685,10553200.0],["2026-02-02",59.2191,60.5693,59.1194,60.1458,6550100.0],["2026-02-03",59.9166,61.1522,59.797,60.9828,9264200.0],["2026-02-04",62.0191,63.9124,61.8547,63.3244,14052200.0],["2026-02-05",64.3807,64.6597,60.4746,62.876,21704800.0],["2026-02-06",62.7465,65.0084,62.5472,63.6931,11800700.0],["2026-02-09",63.4839,65.1529,63.0654,65.0882,8375700.0],["2026-02-10",65.5166,66.264,65.2576,65.5864,6264100.0],["2026-02-11",65.9252,67.0462,65.9252,66.8419,6080500.0],["2026-02-12",67.4099,68.0875,64.6398,64.6597,8020900.0],["2026-02-13",64.7394,65.696,64.291,65.1679,6101100.0],["2026-02-17",65.0981,66.5629,65.0483,66.1942,5073000.0],["2026-02-18",66.1843,66.3138,64.0319,64.1017,5748300.0],["2026-02-19",63.0255,63.1351,60.7835,62.6967,8515200.0],["2026-02-20",62.7565,64.7892,62.5911,63.9124,4356300.0],["2026-02-23",63.7131,65.0134,62.9308,63.2348,3807300.0],["2026-02-24",63.4639,64.3408,63.2946,63.3045,3630400.0],["2026-02-25",61.6753,61.8098,60.0611,61.2817,6746500.0],["2026-02-26",61.5508,63.0006,61.2718,62.5373,4943900.0],["2026-02-27",61.9195,64.4056,61.76,64.1714,7534300.0],["2026-03-02",63.2049,63.8725,62.5273,63.6134,3643400.0],["2026-03-03",61.1721,61.9693,60.0561,60.9529,5126600.0],["2026-03-04",61.2817,61.6554,60.2803,60.8632,4254700.0],["2026-03-05",60.4148,61.2419,59.3685,60.1856,5437300.0],["2026-03-06",58.8703,58.9401,57.4404,58.1429,8869200.0],["2026-03-09",56.997,58.8803,56.2297,58.5116,7501400.0],["2026-03-10",57.824,59.1593,57.6646,58.2226,6877700.0],["2026-03-11",58.103,58.7109,57.6696,58.4817,6476500.0],["2026-03-12",57.824,58.2226,56.15,56.2895,9301500.0],["2026-03-13",56.9671,57.4952,55.034,55.4525,5905300.0],["2026-03-16",55.8212,56.4091,55.5023,55.6518,5718800.0],["2026-03-17",56.14,57.0169,55.6418,56.7778,5225600.0],["2026-03-18",56.5884,57.9436,56.3393,57.4055,6799700.0],["2026-03-19",56.708,59.0397,56.3692,58.7607,8325500.0],["2026-03-20",58.7906,59.3586,57.4952,57.8639,13673700.0],["2026-03-23",59.4781,59.9863,58.0632,58.0931,7394400.0],["2026-03-24",57.266,59.0397,56.7329,58.3721,6335500.0],["2026-03-25",59.239,59.6874,58.2226,59.0397,4271100.0],["2026-03-26",58.5016,59.0397,54.3913,54.476,11988700.0],["2026-03-27",54.6852,55.2931,53.8382,54.0575,6960800.0],["2026-03-30",54.8447,55.0439,53.5792,54.1671,5721500.0],["2026-03-31",55.4923,56.5287,55.034,56.1101,6677500.0],["2026-04-01",56.439,57.5849,56.0155,56.6981,5783900.0],["2026-04-02",55.7315,56.8326,55.0938,55.5123,5650300.0],["2026-04-06",55.1436,55.7165,54.8696,55.3927,4117500.0],["2026-04-07",54.9543,55.3528,54.456,55.2432,5266700.0],["2026-04-08",57.7941,58.671,57.7144,58.0831,5957100.0],["2026-04-09",57.8838,61.5408,57.8838,61.2419,6070400.0],["2026-04-10",61.8696,63.7629,61.5308,63.1152,7428600.0],["2026-04-13",63.0654,64.2013,62.6568,64.0917,6643900.0],["2026-04-14",64.0618,64.7593,63.1351,64.4305,4610400.0],["2026-04-15",63.7828,63.7828,57.4952,58.3422,16954400.0],["2026-04-16",58.5415,60.5045,57.6447,59.4981,8885400.0],["2026-04-17",60.0959,62.7415,59.9764,61.1024,6461100.0],["2026-04-20",60.9629,61.9892,60.6739,61.4312,5076000.0],["2026-04-21",61.5607,62.8462,61.1821,61.491,5105400.0],["2026-04-22",62.1187,62.318,60.1657,60.4347,4346400.0],["2026-04-23",61.0625,62.3081,60.5145,61.3216,5574100.0],["2026-04-24",61.5109,61.9892,60.2853,60.7536,5582400.0],["2026-04-27",61.3116,62.6768,61.2219,61.6903,6271300.0],["2026-04-28",61.4312,62.0739,60.8134,61.7799,6536900.0],["2026-04-29",62.8063,63.5337,60.7835,61.5209,8941500.0],["2026-04-30",63.9821,68.795,63.444,66.9316,15777700.0],["2026-05-01",66.9615,68.2519,66.2739,67.38,7348600.0],["2026-05-04",67.17,67.62,65.125,65.89,4928900.0],["2026-05-05",66.22,66.62,64.08,64.18,6926200.0],["2026-05-06",66.11,68.48,65.85,67.9,7663800.0],["2026-05-07",68.58,68.65,66.45,67.22,7627100.0],["2026-05-08",67.6,68.39,66.5,66.83,5032000.0],["2026-05-11",66.87,67.0,65.64,65.88,5310500.0],["2026-05-12",65.49,65.99,64.74,65.56,3907800.0],["2026-05-13",65.85,66.2,65.0,65.57,3660800.0],["2026-05-14",66.03,67.065,65.35,66.73,3823500.0],["2026-05-15",65.78,66.1,64.4,64.67,4099300.0],["2026-05-18",64.56,64.85,63.46,64.51,5492300.0],["2026-05-19",63.73,63.98,61.38,61.44,7210000.0],["2026-05-20",61.84,63.89,61.235,63.59,5360100.0],["2026-05-21",61.65,63.355,61.12,62.18,11118000.0],["2026-05-22",62.6,63.95,61.915,63.14,4926800.0],["2026-05-26",64.04,65.15,63.71,64.89,5746300.0],["2026-05-27",65.48,66.15,64.37,64.51,6325800.0],["2026-05-28",63.51,64.43,62.32,63.81,11959700.0],["2026-05-29",63.51,65.29,63.055,63.87,10392700.0],["2026-06-01",63.05,65.32,62.67,65.11,8101400.0],["2026-06-02",66.87,69.83,66.31,66.42,8157300.0],["2026-06-03",66.1,68.84,65.62,67.58,6225800.0],["2026-06-04",67.86,68.78,67.62,68.54,5505700.0],["2026-06-05",67.66,67.66,66.43,67.16,6387800.0],["2026-06-08",67.2,68.32,66.56,67.35,5451400.0],["2026-06-09",68.06,71.27,67.92,71.24,10221000.0],["2026-06-10",71.4,71.595,67.815,67.97,7555800.0],["2026-06-11",68.71,70.16,67.5,69.74,6321600.0],["2026-06-12",70.11,70.5,68.735,69.91,4414900.0],["2026-06-15",71.53,72.65,71.1,71.13,5412100.0],["2026-06-16",71.44,72.525,71.1,71.15,4347400.0],["2026-06-17",71.14,72.35,69.34,69.49,5650500.0],["2026-06-18",71.82,72.89,71.02,71.81,7953500.0],["2026-06-22",72.0,72.41,71.24,71.85,4969000.0],["2026-06-23",70.2,71.76,70.18,70.75,5385400.0],["2026-06-24",71.69,74.398,71.6,74.06,5919000.0],["2026-06-25",74.95,76.76,74.66,76.0,5512100.0],["2026-06-26",74.95,75.135,73.11,73.59,8195100.0],["2026-06-29",73.24,74.11,72.73,73.43,4463600.0],["2026-06-30",74.03,74.68,73.12,73.35,5604700.0],["2026-07-01",73.015,73.76,71.36,72.07,3941400.0],["2026-07-02",72.39,72.605,69.36,70.07,6157300.0],["2026-07-06",70.6,70.75,69.15,70.1,5481128.715728],["2026-07-07",69.72,69.996,67.59,68.67,5076818.375641],["2026-07-08",67.6,68.6081,65.77,66.74,6795550.977985],["2026-07-09",67.73,68.4295,67.33,67.81,4849841.407639],["2026-07-10",68.24,70.399,67.82,69.34,5641076.257366],["2026-07-13",69.07,69.89,68.3245,68.61,3775231.891145],["2026-07-14",70.18,70.9,68.92,69.76,5292249.320896],["2026-07-15",70.26,70.27,67.77,68.74,5079732.465466],["2026-07-16",67.87,69.64,67.56,69.34,6124598.278123],["2026-07-17",67.97,69.595,67.48,68.69,5172230.349939],["2026-07-20",68.84,69.215,66.84,66.98,5707433.03151],["2026-07-21",67.15,67.76,65.84,66.69,9143268.495473],["2026-07-22",66.59,68.28,66.59,68.1,5084018.404985],["2026-07-23",68.13,69.39,67.76,69.15,5828262.869621],["2026-07-24",68.75,69.515,67.84,68.88,5711166.38206],["2026-07-27",69.3,69.86,68.05,69.33,7059316.332966],["2026-07-28",67.52,68.3,62.4146,63.16,16345546.789924],["2026-07-29",62.29,62.725,59.62,59.92,16621888.366132],["2026-07-30",61,61.42,59.07,61.39,11640862.585631],["2026-07-31",62.31,62.685,61.11,61.81,8660315.983506]]}