{"t":"CTVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-05-24",27.2972,29.3617,26.1503,26.609,44000.0],["2019-05-28",26.8384,27.9854,26.1594,26.3934,61500.0],["2019-05-29",27.4348,27.4348,25.3795,26.1503,207800.0],["2019-05-30",26.5999,26.7558,25.8933,26.4255,666000.0],["2019-05-31",26.1503,26.2328,24.7464,24.7464,853800.0],["2019-06-03",24.3519,24.7739,22.3608,22.7645,19259600.0],["2019-06-04",22.3424,25.6364,22.3424,25.4621,20135100.0],["2019-06-05",25.2694,25.8933,24.2785,25.7007,10740200.0],["2019-06-06",25.407,25.407,24.0674,24.6822,13986100.0],["2019-06-07",24.0124,24.7097,23.5949,24.1408,10049100.0],["2019-06-10",23.9206,24.5354,23.0489,23.2233,10247200.0],["2019-06-11",22.948,23.2691,22.5076,22.8929,11641200.0],["2019-06-12",23.0398,23.3517,22.4617,23.0031,13392000.0],["2019-06-13",22.9939,23.1132,22.6636,22.9113,9710800.0],["2019-06-14",22.7186,23.159,22.5259,23.1132,7036800.0],["2019-06-17",23.4251,24.6822,23.3517,23.8105,13710100.0],["2019-06-18",23.8839,25.2969,23.627,25.0492,14485400.0],["2019-06-19",25.2144,25.2144,24.6547,24.9116,10228800.0],["2019-06-20",25.1134,25.3245,24.2418,24.9207,7728000.0],["2019-06-21",24.6547,25.4254,24.6547,24.9666,12548900.0],["2019-06-24",24.9024,26.1044,24.8226,25.7007,6494900.0],["2019-06-25",25.7098,25.7741,25.2144,25.3887,6698600.0],["2019-06-26",25.6273,26.9531,25.5539,26.8476,6735100.0],["2019-06-27",26.9577,27.8294,26.8476,27.132,5879600.0],["2019-06-28",27.1596,27.2972,26.8476,27.132,15517800.0],["2019-07-01",27.1412,28.2148,26.5632,27.233,5272900.0],["2019-07-02",27.0678,27.1596,25.8199,26.5999,5438300.0],["2019-07-03",26.4072,26.5173,25.875,26.4255,2234900.0],["2019-07-05",26.1044,26.9027,25.9301,26.2787,2888200.0],["2019-07-08",26.0493,26.0493,25.3612,25.4804,3478600.0],["2019-07-09",25.2052,25.4805,24.618,24.7648,5285700.0],["2019-07-10",24.5996,24.7739,24.2601,24.3152,5133700.0],["2019-07-11",24.361,24.5904,23.8197,24.2509,6066200.0],["2019-07-12",24.2418,25.4437,24.0949,25.3245,5154500.0],["2019-07-15",25.1501,25.9392,25.141,25.7649,3443100.0],["2019-07-16",25.6273,26.1503,25.43,25.563,3735900.0],["2019-07-17",25.3245,25.4254,24.6363,24.6638,3999300.0],["2019-07-18",24.3886,24.7556,24.2353,24.4528,3009800.0],["2019-07-19",24.5813,25.2144,24.4436,25.1318,4694800.0],["2019-07-22",25.0859,25.5539,24.9666,25.4713,2546100.0],["2019-07-23",25.3703,26.1319,25.1868,25.8016,2921400.0],["2019-07-24",25.4804,26.1686,25.352,25.9851,2311800.0],["2019-07-25",25.7832,26.0585,25.4621,25.7098,3532200.0],["2019-07-26",25.4346,26.1732,25.3703,26.1319,3052700.0],["2019-07-29",26.0218,26.5632,25.9851,26.4072,6245200.0],["2019-07-30",25.8081,26.9971,25.6237,26.8496,7142300.0],["2019-07-31",26.8219,27.7897,26.4625,27.1906,7662000.0],["2019-08-01",27.1906,30.2139,27.0155,28.8036,11564200.0],["2019-08-02",28.5179,29.0709,28.435,28.9972,7305800.0],["2019-08-05",28.2322,28.5456,27.3197,27.5593,5552500.0],["2019-08-06",27.7068,27.8543,27.163,27.6976,5355900.0],["2019-08-07",27.2644,28.4165,27.1261,28.2414,4925200.0],["2019-08-08",28.3059,29.3014,28.269,29.1355,3962600.0],["2019-08-09",29.4396,29.4949,28.776,29.1539,4753200.0],["2019-08-12",29.0249,29.3382,27.1999,27.3105,7112500.0],["2019-08-13",27.0339,27.7897,26.9049,27.2828,6855400.0],["2019-08-14",26.8404,27.0616,26.0661,26.1214,4580100.0],["2019-08-15",26.6653,26.9418,25.7435,26.1952,3561600.0],["2019-08-16",26.444,27.9372,26.3242,27.8727,4285100.0],["2019-08-19",28.3428,28.4257,27.8819,28.1769,4207300.0],["2019-08-20",28.223,28.2783,27.7345,27.8911,3073700.0],["2019-08-21",27.928,28.5548,27.9096,28.1861,2815400.0],["2019-08-22",28.3704,28.5271,27.8451,27.9188,3351400.0],["2019-08-23",27.4672,27.799,26.5547,26.7759,3911600.0],["2019-08-26",27.0524,27.1676,26.4256,26.7482,3479800.0],["2019-08-27",26.868,27.1261,26.3012,26.4809,3528400.0],["2019-08-28",26.2505,27.2183,26.0938,26.8865,5091800.0],["2019-08-29",27.2367,27.8616,27.2091,27.3842,3135600.0],["2019-08-30",27.6515,27.6791,26.9694,27.0247,5220200.0],["2019-09-03",26.7206,26.822,25.8081,26.0201,3279100.0],["2019-09-04",26.3795,26.5823,25.9648,26.2044,2962100.0],["2019-09-05",26.4901,26.7206,25.762,26.2321,4972700.0],["2019-09-06",26.2228,26.5547,25.7067,26.1675,5140000.0],["2019-09-09",26.1307,26.5639,25.8265,26.4994,4661000.0],["2019-09-10",26.4533,26.8496,25.9371,26.3242,3682900.0],["2019-09-11",26.2689,27.0063,25.9094,26.9786,3033600.0],["2019-09-12",27.1906,27.7345,26.6376,27.5593,7967600.0],["2019-09-13",27.6884,27.9741,27.5593,27.7621,4919600.0],["2019-09-16",27.6976,27.7068,26.5823,27.0985,3300700.0],["2019-09-17",27.0247,27.163,26.6929,26.7113,4118200.0],["2019-09-18",26.4994,27.1538,26.4994,26.868,3606000.0],["2019-09-19",26.9694,27.3842,26.7851,26.8588,3222400.0],["2019-09-20",27.0524,27.2552,26.5915,26.656,6865000.0],["2019-09-23",26.398,26.7298,26.2182,26.6192,3314300.0],["2019-09-24",26.4625,26.7206,25.7721,26.0293,2840500.0],["2019-09-25",26.0108,26.2689,25.5961,25.9924,3154200.0],["2019-09-26",25.9094,25.9924,25.338,25.4762,3532100.0],["2019-09-27",25.3933,26.0201,25.1721,25.6237,4534900.0],["2019-09-30",25.7159,26.1307,25.5869,25.8081,6245000.0],["2019-10-01",25.8357,26.1583,25.0983,25.3933,5843200.0],["2019-10-02",25.0246,25.5039,24.5361,24.831,5181600.0],["2019-10-03",24.8034,25.0338,24.4347,24.7757,3622400.0],["2019-10-04",24.8863,24.9214,23.7812,23.8632,4851400.0],["2019-10-07",23.9646,24.3978,23.7158,23.9646,5474100.0],["2019-10-08",23.6328,24.361,23.5867,24.1674,6214200.0],["2019-10-09",24.6928,24.7297,23.725,24.1213,3916700.0],["2019-10-10",24.1213,24.6283,23.6973,23.7158,3003300.0],["2019-10-11",24.0568,24.997,23.9554,24.573,4555600.0],["2019-10-14",24.3333,24.6743,24.149,24.2688,3064900.0],["2019-10-15",24.1674,24.9693,24.0245,24.6098,3826500.0],["2019-10-16",24.2872,25.0983,24.2319,24.7665,3023500.0],["2019-10-17",24.9324,25.0799,24.573,24.6744,2196500.0],["2019-10-18",24.5177,24.5545,23.6328,24.0015,4332300.0],["2019-10-21",24.2319,24.4992,23.4393,23.5038,3318300.0],["2019-10-22",23.513,24.0107,23.2549,23.9462,4166600.0],["2019-10-23",23.8632,23.9831,23.2411,23.6052,4140000.0],["2019-10-24",23.6236,24.4716,23.5038,24.3057,5359700.0],["2019-10-25",24.3057,24.8495,24.1858,24.6375,2676900.0],["2019-10-28",24.6928,25.0154,24.5177,24.6744,2943500.0],["2019-10-29",24.4347,25.1076,24.3518,24.6836,2837000.0],["2019-10-30",24.9324,25.4302,24.8034,25.3288,5993500.0],["2019-10-31",24.4255,25.3288,23.2733,24.3149,7084400.0],["2019-11-01",24.1305,24.5177,23.513,24.1305,10081500.0],["2019-11-04",24.1213,24.3518,23.642,23.725,8316200.0],["2019-11-05",23.4853,23.9923,22.8217,23.6512,8240500.0],["2019-11-06",23.7987,24.2596,23.7065,24.0845,6560000.0],["2019-11-07",24.3978,24.4071,24.0752,24.1029,4554200.0],["2019-11-08",24.0568,24.2992,23.8817,24.149,2998800.0],["2019-11-11",24.0015,24.6467,23.6789,24.6467,3258300.0],["2019-11-12",24.8218,25.1076,24.4531,24.6283,4665500.0],["2019-11-13",24.4255,24.4624,23.4669,23.7065,3759900.0],["2019-11-14",23.6973,24.7573,23.6973,24.3149,7274500.0],["2019-11-15",24.49,24.5361,23.4439,23.4853,4788600.0],["2019-11-18",23.5038,23.748,23.3747,23.4853,4656400.0],["2019-11-19",23.5499,23.8955,23.3286,23.6881,4135100.0],["2019-11-20",23.6144,23.6881,22.9646,23.0245,4531200.0],["2019-11-21",23.0153,23.4208,22.9784,23.1443,4165700.0],["2019-11-22",23.0706,23.5729,23.0706,23.5406,11212400.0],["2019-11-25",23.725,24.066,23.642,23.9001,6107900.0],["2019-11-26",23.7619,24.1536,23.6881,23.854,7580900.0],["2019-11-27",23.8726,24.2894,23.7892,24.1319,6745600.0],["2019-11-29",24.0578,24.1597,23.6688,24.1041,8233100.0],["2019-12-02",24.1134,24.2153,23.1963,23.326,7232800.0],["2019-12-03",22.9925,23.0388,22.5108,22.835,8645000.0],["2019-12-04",23.0666,23.3556,22.8072,23.011,13263000.0],["2019-12-05",23.1315,23.2426,22.3255,22.9925,7510700.0],["2019-12-06",23.1592,23.678,23.1037,23.4001,5835800.0],["2019-12-09",23.5946,24.206,23.5252,23.8726,6603500.0],["2019-12-10",23.7984,23.9745,23.5483,23.9652,5134600.0],["2019-12-11",23.9837,24.3357,23.9281,24.2709,5215000.0],["2019-12-12",24.1968,25.0815,24.0856,24.9935,4930200.0],["2019-12-13",24.9935,25.1509,24.5117,24.5395,6268800.0],["2019-12-16",24.9564,25.5308,24.873,25.5215,9527400.0],["2019-12-17",25.2528,25.5215,24.6229,24.7989,9227900.0],["2019-12-18",24.7433,25.8828,24.5395,25.7716,13869000.0],["2019-12-19",25.6975,26.1885,25.4381,25.6697,11975100.0],["2019-12-20",25.6419,26.17,25.4196,26.1051,30573900.0],["2019-12-23",26.1144,26.6285,26.031,26.5498,5970800.0],["2019-12-24",26.4942,26.9018,26.2904,26.6887,1698400.0],["2019-12-26",26.5683,27.05,26.522,27.0407,2599300.0],["2019-12-27",27.05,27.1241,26.8462,26.9944,2738200.0],["2019-12-30",26.9852,27.0778,26.6702,26.735,2795600.0],["2019-12-31",26.7258,27.4113,26.6887,27.3835,3414500.0],["2020-01-02",27.6151,27.6151,26.6053,26.6239,6896100.0],["2020-01-03",26.3274,26.7721,26.2718,26.3089,5611400.0],["2020-01-06",26.0125,26.4025,25.9152,26.2719,6972800.0],["2020-01-07",26.2255,26.6053,26.0958,26.3738,6014800.0],["2020-01-08",26.4015,26.6609,26.031,26.5868,3684500.0],["2020-01-09",26.6795,26.7258,26.2904,26.6146,3703200.0],["2020-01-10",26.6887,26.7999,26.2348,26.2626,4498700.0],["2020-01-13",26.2533,26.4942,26.0819,26.4757,4735100.0],["2020-01-14",26.4571,26.6702,26.2163,26.5312,5370600.0],["2020-01-15",26.5405,26.7628,26.3784,26.5683,6336800.0],["2020-01-16",26.6517,27.1056,26.4247,27.0685,5847900.0],["2020-01-17",26.3645,26.522,25.5956,26.2163,8668600.0],["2020-01-21",25.9939,26.2626,25.6697,25.7716,5514000.0],["2020-01-22",25.7716,26.1699,25.4752,26.0866,8672900.0],["2020-01-23",25.9476,26.4108,25.4844,26.3552,4139400.0],["2020-01-24",26.2255,26.2672,25.6697,25.892,4996200.0],["2020-01-27",25.225,25.503,24.9842,25.1602,4195000.0],["2020-01-28",25.2899,25.5493,25.012,25.5308,5618800.0],["2020-01-29",25.5215,25.9291,25.4844,25.7531,3499600.0],["2020-01-30",25.8828,27.2788,25.5678,27.0871,9762200.0],["2020-01-31",26.6609,27.0037,26.3645,26.7906,6788300.0],["2020-02-03",26.9203,28.032,26.698,27.9023,9430800.0],["2020-02-04",28.3562,28.8194,27.8328,28.6711,5853400.0],["2020-02-05",28.0875,29.3752,27.5039,29.3752,5745300.0],["2020-02-06",29.6438,29.7087,28.9954,29.264,6383600.0],["2020-02-07",29.0973,29.1158,28.5276,28.7545,3716100.0],["2020-02-10",28.4766,28.7314,28.2219,28.3469,3416600.0],["2020-02-11",28.4025,29.0417,28.1709,28.2635,3705400.0],["2020-02-12",28.4766,28.8008,28.3932,28.6619,3023400.0],["2020-02-13",28.421,28.7545,28.2126,28.3469,4543000.0],["2020-02-14",28.4025,28.6526,28.3284,28.4488,3895500.0],["2020-02-18",28.421,29.1621,28.3562,29.088,3524700.0],["2020-02-19",29.088,29.4586,28.9213,29.1992,3042600.0],["2020-02-20",29.0602,29.7179,29.0139,29.2455,2460300.0],["2020-02-21",29.0417,29.3381,28.8842,28.9213,3955200.0],["2020-02-24",28.2265,28.6156,28.0412,28.4025,3441300.0],["2020-02-25",28.3654,28.5507,26.1514,26.2904,5045600.0],["2020-02-26",26.3182,27.1732,26.2348,26.4015,4157900.0],["2020-02-27",26.0495,26.559,25.2343,25.2806,4702500.0],["2020-02-28",24.5766,25.1973,23.9559,25.1973,9732700.0],["2020-03-02",25.3834,26.3049,25.0036,26.2863,7440100.0],["2020-03-03",26.5097,27.2358,25.5882,25.9885,8503900.0],["2020-03-04",26.2398,26.9193,25.8861,26.9007,6341400.0],["2020-03-05",26.0629,26.4585,25.281,25.4207,3974300.0],["2020-03-06",24.6853,24.7412,23.196,23.5497,5843700.0],["2020-03-09",21.6695,22.6375,21.2878,21.474,7758500.0],["2020-03-10",22.712,24.192,22.2279,24.1175,6696200.0],["2020-03-11",23.2798,23.8848,22.7585,23.2705,6382300.0],["2020-03-12",21.2878,23.2239,20.72,20.7945,6448100.0],["2020-03-13",22.1814,23.2705,20.0591,23.1029,7214500.0],["2020-03-16",20.0219,21.7253,19.1423,19.3052,6308300.0],["2020-03-17",19.7613,22.47,19.2866,21.1017,7555300.0],["2020-03-18",19.6217,21.7812,18.9701,20.0778,7526200.0],["2020-03-19",19.7147,23.0843,19.119,21.6508,5291400.0],["2020-03-20",21.595,21.6322,19.6496,20.9713,10607100.0],["2020-03-23",20.6828,21.9012,19.9381,20.4035,8693500.0],["2020-03-24",21.4181,22.3117,20.0126,20.7852,8305600.0],["2020-03-25",21.1761,23.4008,20.6083,21.7812,5823500.0],["2020-03-26",21.5112,23.1308,21.3018,22.47,7085600.0],["2020-03-27",21.5112,23.0936,21.097,21.6043,4538800.0],["2020-03-30",21.6695,22.6375,21.3251,22.4234,4469500.0],["2020-03-31",22.5537,22.8702,21.7346,21.8742,4090400.0],["2020-04-01",21.6415,21.9673,20.8038,20.9527,6706600.0],["2020-04-02",21.2692,21.8091,20.3077,20.7014,6302000.0],["2020-04-03",20.6735,21.4554,20.5897,21.0551,5961100.0],["2020-04-06",21.8742,22.8721,21.6136,22.5817,6132500.0],["2020-04-07",23.2705,24.1361,22.6654,22.833,5777100.0],["2020-04-08",22.8516,24.3595,22.7213,24.2478,4231800.0],["2020-04-09",24.3874,26.1281,24.3874,25.9978,6076900.0],["2020-04-13",25.43,25.5882,24.1082,24.7225,3453900.0],["2020-04-14",25.6813,25.9186,24.2385,24.6108,2853300.0],["2020-04-15",24.2664,24.3409,22.9121,23.7452,2927100.0],["2020-04-16",23.6242,23.963,22.8795,23.4194,2663500.0],["2020-04-17",24.1454,24.4945,23.196,23.7452,5696900.0],["2020-04-20",24.071,24.071,22.8702,22.9261,4242500.0],["2020-04-21",22.349,23.2239,22.2093,22.591,5773900.0],["2020-04-22",23.0378,23.4706,22.6096,23.2146,3936700.0],["2020-04-23",23.5311,24.0524,23.2798,23.6428,2754500.0],["2020-04-24",23.8103,24.8342,23.6242,24.4526,3851300.0],["2020-04-27",24.5085,24.7225,23.7452,23.7917,4908800.0],["2020-04-28",24.3409,24.6807,24.0244,24.3781,3812800.0],["2020-04-29",24.9646,25.3741,24.6295,25.1786,2008800.0],["2020-04-30",24.8529,24.8529,24.071,24.3781,2678300.0],["2020-05-01",24.043,24.043,23.3542,23.7266,2457600.0],["2020-05-04",23.4101,23.6986,23.1011,23.6614,4121600.0],["2020-05-05",23.6428,24.676,23.4659,24.3688,2412300.0],["2020-05-06",24.3781,24.8808,23.2798,23.2798,3304300.0],["2020-05-07",24.1734,25.3648,24.1734,24.6202,4475300.0],["2020-05-08",24.8715,25.1042,23.6986,24.1827,4765100.0],["2020-05-11",23.3635,23.4101,22.6096,22.6934,6871900.0],["2020-05-12",22.6096,22.7585,21.6136,21.6415,4881100.0],["2020-05-13",21.5485,21.7812,20.8317,21.6602,4581500.0],["2020-05-14",21.3138,21.8661,20.9487,21.8286,3357400.0],["2020-05-15",21.7163,21.7818,21.1734,21.3138,3601200.0],["2020-05-18",22.175,22.7272,21.5665,22.4745,5834600.0],["2020-05-19",22.5681,22.8208,22.0814,22.4558,6195900.0],["2020-05-20",23.1017,23.9675,23.0736,23.4854,4719600.0],["2020-05-21",23.345,23.8505,22.9425,22.98,4021000.0],["2020-05-22",22.9332,23.0923,22.6992,22.9706,3830600.0],["2020-05-26",23.8037,24.3934,23.5884,24.0003,3797800.0],["2020-05-27",24.2343,24.5011,23.8318,24.15,5831000.0],["2020-05-28",24.5806,25.7132,24.2624,25.2639,4069200.0],["2020-05-29",25.0206,25.6758,25.0018,25.5635,6293700.0],["2020-06-01",25.3669,25.5073,24.8053,25.1048,3167100.0],["2020-06-02",25.2078,26.2374,25.0393,26.2187,4302500.0],["2020-06-03",26.3685,27.0986,26.3497,26.6774,3287700.0],["2020-06-04",26.9582,28.2499,26.799,28.2406,6759100.0],["2020-06-05",29.0175,29.6634,28.5401,28.6899,4189400.0],["2020-06-08",27.7913,28.849,27.4356,28.0908,4850400.0],["2020-06-09",27.7445,28.0487,27.2203,27.6977,5365200.0],["2020-06-10",27.5947,28.2031,27.2764,27.2764,4184300.0],["2020-06-11",26.6118,26.6212,25.292,25.3669,5928500.0],["2020-06-12",26.6212,26.668,25.4605,25.7788,3843900.0],["2020-06-15",25.0299,25.3763,24.824,25.058,5109000.0],["2020-06-16",26.565,26.8833,25.6945,26.0408,8797100.0],["2020-06-17",25.994,26.1064,25.3388,25.6009,5295300.0],["2020-06-18",25.6009,25.8068,25.4699,25.7226,4402000.0],["2020-06-19",26.2,26.2,25.0206,25.395,6693100.0],["2020-06-22",25.2452,25.8817,24.8146,25.8162,3936700.0],["2020-06-23",26.0596,26.1251,25.6196,25.6664,3022700.0],["2020-06-24",25.1516,25.1984,24.3653,24.4028,3985000.0],["2020-06-25",24.3185,24.6836,24.0752,24.5245,5600200.0],["2020-06-26",24.4402,24.487,23.902,24.2624,4319200.0],["2020-06-29",24.6649,24.927,24.3747,24.4683,3931000.0],["2020-06-30",24.4496,25.3482,24.15,25.0767,4590500.0],["2020-07-01",25.2265,25.6477,24.7678,25.3107,4838000.0],["2020-07-02",25.629,26.3123,25.629,25.8068,3766400.0],["2020-07-06",26.4153,26.4153,25.3482,25.7694,3668300.0],["2020-07-07",25.526,25.526,25.1797,25.4043,5931800.0],["2020-07-08",25.3482,25.395,23.8131,24.2062,5560400.0],["2020-07-09",24.3653,24.3887,23.8131,24.1032,4392200.0],["2020-07-10",24.1781,24.9176,24.0564,24.9176,2464100.0],["2020-07-13",25.3763,25.4418,24.8989,25.1235,2782600.0],["2020-07-14",24.9644,25.4979,24.8146,25.3482,8445800.0],["2020-07-15",26.0783,26.2561,25.6664,26.1532,2994200.0],["2020-07-16",25.9753,26.448,25.9426,26.1345,1977300.0],["2020-07-17",26.2655,26.6118,25.9753,26.537,2704500.0],["2020-07-20",26.331,26.4527,25.9472,25.9472,1677300.0],["2020-07-21",26.0783,26.6306,26.0783,26.537,3064200.0],["2020-07-22",26.2468,26.8459,26.2468,26.8271,1954200.0],["2020-07-23",26.6493,27.0705,26.5136,26.8365,2428200.0],["2020-07-24",26.902,26.9675,26.4995,26.6961,1877400.0],["2020-07-27",26.7335,27.1454,26.6586,26.9675,2683100.0],["2020-07-28",26.8271,26.9207,26.331,26.3872,3500600.0],["2020-07-29",26.331,26.9863,26.331,26.9675,2840200.0],["2020-07-30",26.4153,26.7054,26.0128,26.6586,3311900.0],["2020-07-31",26.5838,26.8646,26.2281,26.7335,7305100.0],["2020-08-03",26.9395,27.0518,26.6493,26.6961,3600600.0],["2020-08-04",26.6774,27.1435,26.6118,26.8739,4663400.0],["2020-08-05",27.1454,27.2764,26.7242,26.7242,5502300.0],["2020-08-06",25.161,25.5073,23.6071,23.7943,11668200.0],["2020-08-07",23.7195,23.8692,23.2421,23.7007,7460000.0],["2020-08-10",23.4386,23.9909,23.3825,23.7943,8355800.0],["2020-08-11",24.2343,25.3014,24.0986,25.0674,8120000.0],["2020-08-12",25.4605,25.5541,24.4589,24.6742,5139300.0],["2020-08-13",24.7683,25.3986,24.5331,25.3233,9040600.0],["2020-08-14",25.1634,26.4427,24.9846,26.2169,5367300.0],["2020-08-17",26.2358,26.4709,25.7118,26.1229,9275000.0],["2020-08-18",26.1981,26.7343,26.1605,26.7155,3124700.0],["2020-08-19",26.4803,26.9131,26.3392,26.866,5122000.0],["2020-08-20",26.5744,27.0918,26.4992,27.0918,4583500.0],["2020-08-21",26.9413,26.9977,26.3533,26.7531,6864100.0],["2020-08-24",27.1576,27.2611,26.5274,26.8472,4409500.0],["2020-08-25",26.9977,27.4398,26.9131,26.9507,2344000.0],["2020-08-26",26.9507,27.5433,26.7437,27.4963,2458300.0],["2020-08-27",27.5057,27.7032,27.3317,27.5527,1791300.0],["2020-08-28",27.6562,28.0513,27.4022,27.7691,3202600.0],["2020-08-31",27.6844,27.6844,26.8378,26.8566,3974800.0],["2020-09-01",26.8848,27.7032,26.7343,27.6938,3797800.0],["2020-09-02",27.5903,28.3993,27.3928,28.3429,3610200.0],["2020-09-03",28.1454,28.4182,27.3834,27.6656,3800800.0],["2020-09-04",28.0325,28.3335,27.3317,27.5809,5136800.0],["2020-09-08",27.3458,27.3458,26.5556,26.6214,4213500.0],["2020-09-09",26.8472,27.6656,26.819,27.0353,2818000.0],["2020-09-10",27.0165,27.5245,26.9883,27.4116,4138000.0],["2020-09-11",27.5998,27.7032,27.2141,27.2987,3131400.0],["2020-09-14",27.3834,27.6844,27.1341,27.2517,3917900.0],["2020-09-15",27.3364,27.929,27.3081,27.7032,3127900.0],["2020-09-16",27.8349,28.183,27.4069,27.4963,5769100.0],["2020-09-17",27.1859,27.9948,27.0353,27.8255,5728400.0],["2020-09-18",27.8726,27.9572,27.1435,27.2705,7175600.0],["2020-09-21",26.518,26.8284,26.2593,26.5462,6130200.0],["2020-09-22",26.4239,26.565,26.1605,26.4239,5703500.0],["2020-09-23",26.2546,26.6308,25.7654,25.8313,4874200.0],["2020-09-24",25.8313,26.2969,25.5679,25.9912,3031700.0],["2020-09-25",25.7466,26.8425,25.6902,26.6967,2556300.0],["2020-09-28",27.1106,27.5809,27.0448,27.2517,2714400.0],["2020-09-29",27.0636,27.2987,26.7955,26.8942,1972000.0],["2020-09-30",27.0636,27.7879,26.8331,27.1012,8009400.0],["2020-10-01",27.167,27.5715,26.9131,26.9789,4918400.0],["2020-10-02",26.7155,28.0137,26.612,27.628,4851300.0],["2020-10-05",28.0043,28.484,28.0043,28.3241,5166300.0],["2020-10-06",28.5404,28.9308,28.2488,28.3053,4972400.0],["2020-10-07",28.6063,29.2366,28.5687,28.7192,5575400.0],["2020-10-08",29.8997,30.704,29.4397,30.4124,7033600.0],["2020-10-09",30.5253,31.6918,30.3748,31.4472,5323300.0],["2020-10-12",31.6165,31.8517,31.3343,31.5977,3968100.0],["2020-10-13",31.3343,31.767,31.054,31.7012,5405200.0],["2020-10-14",31.7858,32.322,31.4848,31.814,3363700.0],["2020-10-15",31.212,32.0727,31.212,31.974,3035100.0],["2020-10-16",32.2938,32.369,32.0492,32.0586,2802000.0],["2020-10-19",32.2279,32.4913,31.2214,31.5318,5716500.0],["2020-10-20",31.7388,31.7482,30.9674,31.1085,3697400.0],["2020-10-21",31.1367,31.3155,30.7896,30.9486,3451400.0],["2020-10-22",30.9862,31.3907,30.8075,31.165,2646200.0],["2020-10-23",31.1838,31.5083,31.0803,31.2026,3552400.0],["2020-10-26",30.8828,31.0427,30.2948,30.7699,2679000.0],["2020-10-27",30.8357,30.8922,30.4124,30.4218,2268400.0],["2020-10-28",29.594,30.2149,29.3118,29.9703,3974000.0],["2020-10-29",29.7257,30.7464,29.6693,30.5723,3936000.0],["2020-10-30",30.4688,31.0239,30.2055,31.0239,4327700.0],["2020-11-02",31.3061,31.8329,31.1367,31.4942,3722000.0],["2020-11-03",31.4189,31.56,30.6005,30.9768,3620600.0],["2020-11-04",31.005,31.4048,30.2055,30.8357,3832400.0],["2020-11-05",31.1838,32.4067,31.1273,31.9269,3876100.0],["2020-11-06",32.1621,32.3493,31.6212,31.7012,2576800.0],["2020-11-09",32.9146,34.1281,32.5478,32.5854,4633900.0],["2020-11-10",32.6889,34.2316,32.6889,34.0811,6713100.0],["2020-11-11",34.2128,34.7114,34.0058,34.4574,4494500.0],["2020-11-12",34.3063,34.3063,32.9139,33.098,3750300.0],["2020-11-13",33.164,34.193,33.164,33.9948,3361500.0],["2020-11-16",34.835,35.4675,34.3063,35.3353,3498000.0],["2020-11-17",34.9388,35.2079,34.514,34.9483,3706200.0],["2020-11-18",35.1559,35.4392,34.6367,34.6367,2329400.0],["2020-11-19",34.5895,35.222,34.3535,34.8916,3274100.0],["2020-11-20",34.868,35.1843,34.7878,35.0804,2536500.0],["2020-11-23",35.4297,36.1566,35.4203,35.6752,2712000.0],["2020-11-24",36.0245,36.8269,35.7885,36.7231,4449400.0],["2020-11-25",36.6098,36.7136,36.1802,36.421,2738900.0],["2020-11-27",36.3832,36.7891,36.1755,36.2605,1368500.0],["2020-11-30",36.2605,36.4304,35.628,36.1755,4864600.0],["2020-12-01",36.5343,37.2328,36.1,36.1661,3367500.0],["2020-12-02",35.9961,36.5106,35.7884,36.1283,3503800.0],["2020-12-03",36.0245,36.4587,35.7413,36.0717,2874200.0],["2020-12-04",36.2416,36.6475,36.1094,36.4871,3633500.0],["2020-12-07",36.336,36.6051,35.7177,35.8168,3012900.0],["2020-12-08",35.6469,36.303,35.5053,36.2699,4178100.0],["2020-12-09",36.3171,37.1668,36.3077,36.8269,3293800.0],["2020-12-10",36.5059,37.0346,36.336,36.572,3124000.0],["2020-12-11",36.1661,36.5342,35.9301,36.2416,3131000.0],["2020-12-14",37.7615,37.9786,36.5484,36.5909,3594000.0],["2020-12-15",37.044,37.1177,36.1,37.0251,3789100.0],["2020-12-16",37.1007,37.1007,36.4587,36.893,3164700.0],["2020-12-17",37.129,37.4783,37.0176,37.4594,4322000.0],["2020-12-18",37.214,37.4594,36.6523,37.2045,9395000.0],["2020-12-21",36.4965,37.4028,36.1765,37.3367,2894300.0],["2020-12-22",37.3933,37.4924,36.7703,36.7986,2713800.0],["2020-12-23",36.9213,37.3272,36.9213,36.9874,2330800.0],["2020-12-24",36.8458,37.3367,36.8458,37.2895,847600.0],["2020-12-28",37.1668,37.3556,36.1755,36.2038,2545800.0],["2020-12-29",36.5059,36.7419,35.5666,35.8168,3183900.0],["2020-12-30",36.0528,36.5248,35.8829,36.2888,3396800.0],["2020-12-31",36.4965,36.7891,36.1472,36.5531,2316800.0],["2021-01-04",36.6947,37.0063,35.9584,36.2038,3693700.0],["2021-01-05",36.1378,36.8647,36.0811,36.6475,2647700.0],["2021-01-06",37.1196,39.187,36.808,38.7716,4991400.0],["2021-01-07",39.3192,40.1122,39.0643,39.4608,3986200.0],["2021-01-08",40.1405,40.9051,39.8101,40.8296,4667300.0],["2021-01-11",40.2538,41.3111,40.0791,41.1789,3624100.0],["2021-01-12",41.0656,42.3401,40.6691,42.0852,4517800.0],["2021-01-13",41.9908,42.4439,41.0279,41.6604,2634700.0],["2021-01-14",41.8303,42.2362,41.5943,41.7359,2113100.0],["2021-01-15",41.4244,41.5282,40.6408,41.3016,3792200.0],["2021-01-19",41.2544,41.3583,40.4992,41.094,2507900.0],["2021-01-20",41.4244,41.4432,40.8674,41.2167,2660900.0],["2021-01-21",41.3394,41.8775,39.0171,39.3192,6190400.0],["2021-01-22",38.9699,39.9139,38.7527,39.7062,5239000.0],["2021-01-25",39.3286,39.508,37.8465,38.9887,4729600.0],["2021-01-26",39.2625,39.4891,37.2612,37.2706,3252100.0],["2021-01-27",36.657,36.6947,34.4951,36.5248,5413500.0],["2021-01-28",37.0535,38.3562,36.9496,38.0353,4019100.0],["2021-01-29",37.6954,38.1297,37.1762,37.6293,3686800.0],["2021-02-01",37.8937,38.7905,37.6293,38.4318,2761800.0],["2021-02-02",38.9699,39.5174,38.7811,39.1681,2451400.0],["2021-02-03",39.2059,39.7817,38.9161,39.5174,2668700.0],["2021-02-04",39.508,40.9051,38.8943,40.2726,3403300.0],["2021-02-05",42.1796,42.4156,41.3016,41.4432,3533300.0],["2021-02-08",41.481,41.6698,40.8768,41.1695,2719500.0],["2021-02-09",41.2261,41.5188,40.7919,40.9995,4515600.0],["2021-02-10",41.0279,41.1128,39.8761,40.6314,3234700.0],["2021-02-11",40.5559,41.3488,40.4803,41.1034,3030100.0],["2021-02-12",41.1128,41.9672,41.0892,41.8869,1973600.0],["2021-02-16",41.8397,42.8168,41.8303,42.746,2532300.0],["2021-02-17",42.4817,42.6469,41.7453,42.4628,1877600.0],["2021-02-18",42.3967,42.5572,41.009,41.7265,3106400.0],["2021-02-19",41.8775,43.2936,41.8209,42.9254,3558400.0],["2021-02-22",43.0292,44.1432,42.5855,44.0677,4308400.0],["2021-02-23",43.9072,44.2706,43.3124,43.8317,6306000.0],["2021-02-24",43.8883,44.5114,43.7278,43.8128,3217000.0],["2021-02-25",44.0488,44.0488,42.51,42.8215,2920500.0],["2021-02-26",42.8121,43.3422,42.0073,42.7458,4889100.0],["2021-03-01",43.3801,44.2511,43.3233,43.8062,2553400.0],["2021-03-02",43.863,44.3174,43.2854,43.3422,2935800.0],["2021-03-03",43.134,43.5127,42.6985,42.9257,2842400.0],["2021-03-04",42.689,42.9257,40.7766,41.515,3530300.0],["2021-03-05",41.9884,42.618,40.6156,42.4523,2853600.0],["2021-03-08",42.9257,43.844,42.4712,42.5091,3485300.0],["2021-03-09",42.6322,43.0393,42.1872,42.3292,3973900.0],["2021-03-10",42.6227,44.6298,42.5091,44.4973,3388500.0],["2021-03-11",44.734,45.1316,44.2606,44.3647,2487700.0],["2021-03-12",44.4973,44.5825,43.7683,44.4026,2176700.0],["2021-03-15",44.3647,44.4026,43.1245,44.3363,2993300.0],["2021-03-16",44.3363,44.3837,43.4199,43.7115,2300400.0],["2021-03-17",43.7399,44.7813,43.7257,44.7434,2711100.0],["2021-03-18",44.734,45.4251,44.1328,44.4594,3180700.0],["2021-03-19",44.2417,45.1316,43.6168,44.5636,9286600.0],["2021-03-22",45.0653,45.4062,44.3553,44.7813,3358900.0],["2021-03-23",44.2038,44.4973,43.1434,43.4085,4287200.0],["2021-03-24",43.7115,44.3174,43.5411,43.7304,3425200.0],["2021-03-25",43.4843,44.6014,43.1718,44.289,3739800.0],["2021-03-26",44.8287,45.4914,44.4121,45.3588,3358500.0],["2021-03-29",45.2357,45.8985,44.9896,45.2263,4063200.0],["2021-03-30",45.0464,45.3399,44.2511,44.4405,2573000.0],["2021-03-31",44.3647,44.7719,43.792,44.1375,3814100.0],["2021-04-01",44.4405,44.4783,43.5884,44.2511,2976900.0],["2021-04-05",44.3837,44.7245,44.1565,44.5352,3039100.0],["2021-04-06",44.592,45.4156,44.4026,45.1979,2541300.0],["2021-04-07",45.2547,45.2547,44.0618,44.2606,2208900.0],["2021-04-08",44.0334,44.6109,43.721,44.431,2181800.0],["2021-04-09",44.7529,45.1079,44.3269,44.6204,2552900.0],["2021-04-12",44.8381,45.1127,44.3363,44.592,2449800.0],["2021-04-13",44.6014,44.6866,44.0334,44.3742,2542700.0],["2021-04-14",44.3363,45.1032,44.2795,44.7056,2958000.0],["2021-04-15",45.0559,45.1742,44.3771,44.9896,2190300.0],["2021-04-16",45.4156,45.5766,44.7719,44.9707,2834900.0],["2021-04-19",45.1695,45.3304,44.4026,44.9896,3157200.0],["2021-04-20",44.8381,45.2784,44.1754,44.4594,2421900.0],["2021-04-21",44.3837,45.7281,44.2417,45.7091,2732600.0],["2021-04-22",45.7659,46.2677,45.1506,45.5198,3445600.0],["2021-04-23",45.5293,46.3103,45.3967,46.0405,2501300.0],["2021-04-26",46.1257,46.7127,46.0547,46.2677,1890000.0],["2021-04-27",46.192,46.6464,46.0121,46.5423,2083400.0],["2021-04-28",46.7884,47.1577,46.4476,46.5707,2641600.0],["2021-04-29",46.921,47.0819,46.4097,46.921,1809000.0],["2021-04-30",46.7695,47.1056,46.1068,46.1636,2426100.0],["2021-05-03",46.6085,47.3186,46.4571,47.0819,2480700.0],["2021-05-04",46.3908,47.1861,46.1636,47.1387,3447100.0],["2021-05-05",45.018,45.4346,44.3174,45.1411,4184300.0],["2021-05-06",45.2642,45.8701,44.0902,45.8322,3228800.0],["2021-05-07",45.7091,46.6682,45.6144,46.2582,3362700.0],["2021-05-10",46.5707,47.3186,44.3458,44.4878,5547300.0],["2021-05-11",43.8251,44.734,43.2665,44.5825,4086200.0],["2021-05-12",44.9991,45.0653,42.6417,42.7742,4909600.0],["2021-05-13",42.9166,43.8946,42.6128,43.6002,6047400.0],["2021-05-14",43.9895,44.4263,43.7712,43.98,2211900.0],["2021-05-17",44.1889,44.3124,43.5718,43.8851,4149000.0],["2021-05-18",43.6382,43.9516,43.3914,43.4673,3353400.0],["2021-05-19",43.0401,43.135,42.195,42.5558,3138400.0],["2021-05-20",42.5273,42.6603,41.8627,41.9007,4225900.0],["2021-05-21",42.4039,43.0021,42.3469,42.4419,4346100.0],["2021-05-24",42.7647,43.154,42.6441,42.8691,4032000.0],["2021-05-25",42.8217,43.4056,42.3279,42.3469,3549500.0],["2021-05-26",42.5178,42.7457,42.1191,42.5178,4609100.0],["2021-05-27",43.0116,43.4863,42.7742,42.8976,3708600.0],["2021-05-28",43.1255,43.3724,42.8692,43.2015,3028100.0],["2021-06-01",43.6762,43.8395,43.3961,43.6477,2543100.0],["2021-06-02",43.7807,43.7854,43.116,43.3534,2729400.0],["2021-06-03",43.0305,43.8376,42.8596,43.6572,3318100.0],["2021-06-04",43.8661,44.0209,43.4958,43.6382,1437600.0],["2021-06-07",43.6762,43.9421,42.9261,43.6098,1989000.0],["2021-06-08",43.4578,44.0085,43.173,43.5813,2464800.0],["2021-06-09",43.5338,43.6382,43.116,43.192,3077400.0],["2021-06-10",43.6192,43.6857,42.2995,42.3089,2921800.0],["2021-06-11",42.6223,43.0116,42.0621,42.29,2942800.0],["2021-06-14",42.2235,42.309,41.5019,41.7393,2263800.0],["2021-06-15",41.8627,42.4134,41.5019,42.0716,2747700.0],["2021-06-16",42.0146,42.0526,41.3262,41.4924,3422100.0],["2021-06-17",41.4544,41.5683,40.3625,41.312,5380700.0],["2021-06-18",40.5809,41.0082,40.4385,40.5524,7900400.0],["2021-06-21",40.9702,41.5873,40.9702,41.217,3819300.0],["2021-06-22",41.274,41.4924,40.9227,41.293,2226100.0],["2021-06-23",41.2835,41.801,41.2835,41.369,2627100.0],["2021-06-24",41.6253,42.608,41.2645,42.1096,3528900.0],["2021-06-25",42.3944,42.4704,41.7772,41.9292,3675800.0],["2021-06-28",41.9197,42.2187,41.3642,42.1001,3515000.0],["2021-06-29",42.4799,42.7837,41.9577,42.0431,2121800.0],["2021-06-30",42.1855,42.2188,41.8105,42.1096,3230200.0],["2021-07-01",42.29,42.6318,41.8485,42.3659,2103800.0],["2021-07-02",42.4751,42.5558,41.9672,42.252,1833900.0],["2021-07-06",42.2045,42.252,41.6063,41.8627,2183600.0],["2021-07-07",41.5494,42.1096,40.7138,41.1886,3348100.0],["2021-07-08",40.7708,41.1031,40.4109,40.7328,2307700.0],["2021-07-09",41.35,41.4164,40.785,41.255,3265600.0],["2021-07-12",40.7233,41.7867,40.5334,41.5873,2485500.0],["2021-07-13",41.7013,41.8722,40.7803,40.8752,2388200.0],["2021-07-14",40.9227,41.4734,40.429,40.5144,3114200.0],["2021-07-15",40.2581,40.8657,39.9922,40.2771,2904400.0],["2021-07-16",40.3435,40.4954,39.4937,39.6979,3419700.0],["2021-07-19",39.0617,39.2326,38.549,38.8623,4629200.0],["2021-07-20",38.8433,39.8973,38.6819,39.6219,2978300.0],["2021-07-21",40.1156,40.5239,39.94,40.0777,3482700.0],["2021-07-22",40.2011,40.2438,39.6172,40.1346,1458500.0],["2021-07-23",40.315,40.315,39.7833,40.0017,1590300.0],["2021-07-26",40.1251,40.3055,39.7359,40.2106,2840200.0],["2021-07-27",39.8783,40.429,39.3181,40.3815,2860100.0],["2021-07-28",40.5144,40.9702,40.3055,40.6568,2819800.0],["2021-07-29",41.0841,41.5684,40.9322,41.0366,2394500.0],["2021-07-30",40.6474,41.2978,40.5619,40.6189,2116200.0],["2021-08-02",40.8278,41.255,40.3055,40.334,1803300.0],["2021-08-03",40.448,40.9275,40.1346,40.8942,3147200.0],["2021-08-04",40.6284,40.7233,40.1062,40.1346,2159000.0],["2021-08-05",40.1916,40.5144,39.3181,39.3466,5051800.0],["2021-08-06",41.7772,43.4009,41.5399,42.4988,6031100.0],["2021-08-09",42.5938,43.2584,42.309,42.8976,4724200.0],["2021-08-10",42.8786,43.5148,42.7552,43.3249,3043700.0],["2021-08-11",43.3439,43.5623,43.0495,43.4293,2455500.0],["2021-08-12",43.4389,43.9817,42.9627,43.8675,2987400.0],["2021-08-13",43.9436,44.1246,43.7151,43.8008,2872700.0],["2021-08-16",43.3341,43.4865,42.9627,43.0198,4732800.0],["2021-08-17",42.8579,43.096,42.2293,42.9246,6382800.0],["2021-08-18",42.6865,43.1674,41.8103,41.8484,3524700.0],["2021-08-19",41.2007,41.6055,40.4483,40.5245,2458000.0],["2021-08-20",40.4674,40.7722,39.8436,39.9436,3006200.0],["2021-08-23",40.1626,40.3531,39.8626,39.9531,3609800.0],["2021-08-24",40.0102,40.7817,40.0102,40.5245,3524600.0],["2021-08-25",40.4483,41.8722,40.2579,41.696,3784400.0],["2021-08-26",41.7626,42.415,41.5817,41.896,3495500.0],["2021-08-27",42.1245,42.7007,42.0007,42.0769,2580300.0],["2021-08-30",42.1627,42.1627,41.6293,41.6769,1854900.0],["2021-08-31",41.8007,41.9341,41.4103,41.8769,4187000.0],["2021-09-01",42.2484,42.3769,41.5626,42.2674,2518000.0],["2021-09-02",42.3246,43.2674,42.296,42.7817,2817600.0],["2021-09-03",42.677,43.3103,42.677,42.7817,3472000.0],["2021-09-07",42.496,42.6293,42.1817,42.2198,2455100.0],["2021-09-08",42.2293,42.4769,41.5245,42.0388,3013300.0],["2021-09-09",41.8293,42.0388,41.4484,41.5055,2703300.0],["2021-09-10",42.0198,42.0198,41.296,41.3531,2061200.0],["2021-09-13",41.5245,41.7626,40.5912,41.0864,1907400.0],["2021-09-14",41.296,41.3912,40.1531,40.2483,1787500.0],["2021-09-15",40.2864,41.0388,40.2245,40.9245,2177900.0],["2021-09-16",40.8579,40.9341,40.2864,40.5531,2711200.0],["2021-09-17",40.4293,40.8864,39.3436,39.8769,7032100.0],["2021-09-20",39.0483,39.5912,38.7816,39.515,2506600.0],["2021-09-21",39.6864,39.8102,39.1769,39.4293,3350900.0],["2021-09-22",39.8864,40.3769,39.7912,39.9436,2126700.0],["2021-09-23",40.1912,40.7531,40.115,40.3912,2644000.0],["2021-09-24",40.2388,40.5245,40.0293,40.296,2311800.0],["2021-09-27",40.3531,41.496,40.3531,41.3912,2967200.0],["2021-09-28",41.5055,41.915,40.6531,40.9912,2988400.0],["2021-09-29",41.1245,41.1721,40.5817,40.8198,2024700.0],["2021-09-30",40.8579,41.0293,40.0579,40.0769,2433200.0],["2021-10-01",40.334,41.7769,40.1817,41.4293,3540600.0],["2021-10-04",41.5245,41.7817,40.3912,40.5245,2853900.0],["2021-10-05",40.6579,41.796,40.4579,41.3912,3173800.0],["2021-10-06",40.8102,40.9864,39.5893,40.0007,3050200.0],["2021-10-07",40.4483,41.0007,40.2769,40.4674,2005400.0],["2021-10-08",40.7245,41.1436,40.4769,40.7436,1402700.0],["2021-10-11",40.8864,41.3246,40.4007,40.4388,1257900.0],["2021-10-12",40.2007,40.5341,39.7912,39.9531,1609000.0],["2021-10-13",40.3055,40.334,39.4007,40.2293,2374000.0],["2021-10-14",40.5626,41.5341,40.5055,41.3055,1530600.0],["2021-10-15",41.6007,41.8341,41.2674,41.4388,2226100.0],["2021-10-18",40.4055,41.4484,40.1055,41.2198,2104600.0],["2021-10-19",41.4388,41.596,40.8864,41.5531,1418600.0],["2021-10-20",41.4769,42.4103,41.4769,42.0293,2084900.0],["2021-10-21",41.7436,41.9055,40.5626,40.6769,2653300.0],["2021-10-22",40.715,41.1912,40.5531,40.715,1875700.0],["2021-10-25",40.9436,41.0483,40.4674,40.496,3361100.0],["2021-10-26",40.6198,40.815,40.295,40.6769,1656700.0],["2021-10-27",40.4388,40.5245,40.0674,40.1055,2147300.0],["2021-10-28",40.1817,41.0864,40.1817,40.9912,2593400.0],["2021-10-29",40.8674,41.4198,40.6579,41.096,3683900.0],["2021-11-01",41.115,41.3626,40.8103,40.9626,2651700.0],["2021-11-02",41.0007,41.2769,40.134,40.8007,4306700.0],["2021-11-03",40.5912,42.9912,40.5912,42.6769,4392900.0],["2021-11-04",43.3341,45.3818,43.0293,45.1437,4465900.0],["2021-11-05",45.4103,46.258,45.0484,45.3341,2727300.0],["2021-11-08",45.6294,45.8865,44.2008,44.3246,4538200.0],["2021-11-09",44.4008,45.8294,44.3913,45.5722,2541700.0],["2021-11-10",45.3239,46.0212,45.1806,45.5436,2025300.0],["2021-11-11",45.4767,46.1358,45.429,45.5531,1397400.0],["2021-11-12",45.7537,46.5847,45.6916,46.5179,3811500.0],["2021-11-15",46.8665,47.1865,45.9352,46.2027,1790700.0],["2021-11-16",46.6803,46.9,46.2313,46.26,1645700.0],["2021-11-17",46.0689,46.5465,45.897,46.1836,1533100.0],["2021-11-18",46.4033,46.8044,46.1167,46.4892,2404900.0],["2021-11-19",46.1644,46.3173,45.5101,45.6677,3253700.0],["2021-11-22",45.8015,46.58,45.4099,45.4194,2710700.0],["2021-11-23",45.5627,45.8397,44.9132,45.7537,2005200.0],["2021-11-24",45.4099,45.706,45.152,45.4385,1291900.0],["2021-11-26",44.1299,44.9036,44.0535,44.7317,1306500.0],["2021-11-29",45.1758,45.2761,44.3496,44.5024,2080700.0],["2021-11-30",44.2254,44.34,42.764,42.9837,4761900.0],["2021-12-01",43.7287,44.8654,42.6398,42.6589,2598900.0],["2021-12-02",42.9646,44.4165,42.8738,44.1203,2705200.0],["2021-12-03",44.1777,45.3716,43.5329,43.9771,3760300.0],["2021-12-06",44.5502,45.4194,44.2636,44.9896,3202300.0],["2021-12-07",45.5436,46.2504,45.3621,45.6104,2661700.0],["2021-12-08",45.9352,46.1836,45.3688,45.9543,2712200.0],["2021-12-09",45.6582,46.2504,45.5913,45.8779,1983900.0],["2021-12-10",46.2313,46.4797,45.5531,45.811,2242500.0],["2021-12-13",45.4672,45.5149,44.4642,44.5406,2268800.0],["2021-12-14",44.4547,44.9227,44.0583,44.235,2425100.0],["2021-12-15",44.1872,44.1872,43.0983,44.0248,2913100.0],["2021-12-16",44.3591,45.3287,44.2254,44.875,3363800.0],["2021-12-17",45.0278,45.0278,43.8815,44.0153,6903500.0],["2021-12-20",43.6332,43.6332,41.9234,42.7544,3372700.0],["2021-12-21",43.2416,44.0535,43.0505,43.7669,2223400.0],["2021-12-22",43.7956,44.149,43.6046,43.872,2940500.0],["2021-12-23",43.958,44.6935,43.8815,44.3591,1923800.0],["2021-12-27",44.3114,44.9227,44.1777,44.9036,1310500.0],["2021-12-28",44.8367,45.4098,44.7126,45.257,1616700.0],["2021-12-29",45.0946,45.4003,44.9227,45.2284,1160900.0],["2021-12-30",45.3717,45.62,44.9514,45.0087,1192200.0],["2021-12-31",44.8367,45.2952,44.7794,45.1615,1457000.0],["2022-01-03",45.2761,45.6391,44.6935,44.7985,2071200.0],["2022-01-04",44.9991,46.1645,44.9991,45.6295,2529200.0],["2022-01-05",45.8683,46.0976,45.0946,45.1233,2498600.0],["2022-01-06",45.4099,46.088,44.9609,45.7537,2685800.0],["2022-01-07",45.7537,46.6134,45.6582,46.2504,2463600.0],["2022-01-10",46.1358,46.1358,44.7221,45.2666,2145200.0],["2022-01-11",45.3812,46.3173,45.1328,46.2409,1867000.0],["2022-01-12",46.7758,47.1388,46.3173,46.6707,1988000.0],["2022-01-13",46.6325,47.1961,46.365,46.7089,2107800.0],["2022-01-14",46.1549,46.5943,45.6725,46.4224,2039600.0],["2022-01-18",45.983,46.1931,45.6104,45.983,1877800.0],["2022-01-19",46.26,46.3268,45.0564,45.1042,2530800.0],["2022-01-20",45.3717,45.8301,44.3209,44.4547,2191200.0],["2022-01-21",44.1012,44.6553,43.2893,43.404,2360700.0],["2022-01-24",42.6971,44.2159,41.7801,44.0057,3365500.0],["2022-01-25",43.0219,44.3496,42.2386,43.9866,4314600.0],["2022-01-26",44.3591,44.9991,43.3514,43.9484,2986200.0],["2022-01-27",44.3974,45.4194,44.2254,44.7412,2506200.0],["2022-01-28",44.6648,45.3525,44.0344,45.3334,2271500.0],["2022-01-31",45.3143,46.0403,45.1424,45.9257,2573500.0],["2022-02-01",45.8015,46.174,45.2379,45.7824,4429000.0],["2022-02-02",45.7251,46.1931,45.5245,45.9734,3597400.0],["2022-02-03",45.8874,47.1387,45.2475,46.3555,4054900.0],["2022-02-04",46.088,48.4808,46.088,47.9984,4931500.0],["2022-02-07",48.0939,48.2372,47.1387,47.3298,4646600.0],["2022-02-08",47.4253,48.1608,47.1292,48.113,4336000.0],["2022-02-09",48.5715,49.3118,48.5238,49.2306,2901500.0],["2022-02-10",49.0014,50.033,48.4283,48.6671,4628200.0],["2022-02-11",48.648,49.4217,48.2086,48.7626,3194800.0],["2022-02-14",48.9059,49.2402,48.1131,48.6193,5552300.0],["2022-02-15",48.1799,48.839,47.9507,48.6097,4652900.0],["2022-02-16",48.9823,49.5745,48.6193,49.1542,3283700.0],["2022-02-17",48.5763,49.2688,48.199,48.9727,2920200.0],["2022-02-18",49.1829,49.4885,48.2181,48.4283,2670100.0],["2022-02-22",48.4474,48.9441,47.9984,48.3996,2923700.0],["2022-02-23",48.7053,49.202,48.0557,48.1608,3330800.0],["2022-02-24",47.3775,47.9077,46.814,47.8074,3156900.0],["2022-02-25",48.0366,49.5363,47.9316,49.5172,3414300.0],["2022-02-28",48.8563,49.862,48.5115,49.8332,4551900.0],["2022-03-01",49.9194,50.1493,47.9081,48.2433,3091100.0],["2022-03-02",48.6839,49.6225,48.5977,49.1341,4594300.0],["2022-03-03",49.4693,49.5842,48.7749,49.3448,3877000.0],["2022-03-04",48.885,49.3544,48.0039,49.3065,5847100.0],["2022-03-07",49.6992,51.7392,48.9425,49.0574,8059100.0],["2022-03-08",48.9042,49.5555,47.4675,47.9656,5231200.0],["2022-03-09",48.2816,49.7375,48.0997,49.3544,4827300.0],["2022-03-10",48.8946,51.4232,48.8946,51.3274,4712500.0],["2022-03-11",51.5668,52.7162,51.1061,51.3849,4039100.0],["2022-03-14",51.6626,52.4863,50.9634,51.9212,4971100.0],["2022-03-15",51.835,53.0993,51.5956,52.6683,5530400.0],["2022-03-16",53.1472,53.7314,51.6626,52.448,5367600.0],["2022-03-17",52.1128,53.6021,52.1032,53.4345,4400000.0],["2022-03-18",53.4441,53.6165,52.7162,53.492,11274700.0],["2022-03-21",53.8176,54.5743,53.2382,54.5455,5814000.0],["2022-03-22",54.8329,54.9191,53.9134,54.0954,5106500.0],["2022-03-23",54.7562,55.2926,54.0666,54.9861,3902500.0],["2022-03-24",55.216,56.2599,55.1872,56.0205,4758800.0],["2022-03-25",56.0492,57.2848,56.0492,57.2656,4670200.0],["2022-03-28",56.8346,57.0645,56.1259,56.5377,3276600.0],["2022-03-29",55.4075,55.6661,53.8751,55.5799,4215100.0],["2022-03-30",56.0588,56.5952,55.5416,55.9056,3440100.0],["2022-03-31",55.5895,56.4515,54.9382,55.0531,4327800.0],["2022-04-01",55.465,55.9822,55.2064,55.829,2430900.0],["2022-04-04",55.8673,56.394,54.9238,56.1929,2356800.0],["2022-04-05",56.3174,56.6431,55.5895,55.8194,3220000.0],["2022-04-06",55.7428,56.26,55.4267,55.5991,2868800.0],["2022-04-07",55.7619,56.2695,55.4698,56.0205,2321800.0],["2022-04-08",56.7005,57.7637,56.3749,57.122,2478900.0],["2022-04-11",57.2273,57.5338,56.8442,57.2273,2487700.0],["2022-04-12",57.3135,58.1659,57.0932,58.0702,2813000.0],["2022-04-13",58.2713,58.6257,57.5721,58.3766,2193500.0],["2022-04-14",58.7406,59.1333,58.3096,58.4341,3714400.0],["2022-04-18",58.4533,58.9034,58.1563,58.3766,3289700.0],["2022-04-19",58.7597,59.2195,58.0797,58.5586,3865400.0],["2022-04-20",58.9609,59.2722,57.8594,58.731,4258500.0],["2022-04-21",59.2674,59.4206,57.5625,57.6679,3942200.0],["2022-04-22",57.3135,57.6296,54.7754,55.2447,4987500.0],["2022-04-25",54.4881,55.101,53.4249,54.8807,4215500.0],["2022-04-26",54.8233,55.3309,54.1145,54.239,4118800.0],["2022-04-27",54.5264,55.465,54.1049,54.8041,4522700.0],["2022-04-28",55.2734,55.6039,54.4641,55.3788,4599700.0],["2022-04-29",55.6182,56.4036,55.1393,55.2543,6933100.0],["2022-05-02",55.3309,55.5512,53.7793,54.9191,5231600.0],["2022-05-03",54.9861,55.1489,54.1145,54.8424,5304900.0],["2022-05-04",55.0915,56.7149,54.6413,56.6431,5025300.0],["2022-05-05",53.9709,57.0836,53.9517,55.5895,6842900.0],["2022-05-06",54.7275,54.852,52.515,53.3866,5236400.0],["2022-05-09",52.7114,52.7114,50.7144,50.8389,5314400.0],["2022-05-10",51.9595,52.084,50.0574,50.5899,4323300.0],["2022-05-11",50.5707,52.1798,50.3217,51.337,3899600.0],["2022-05-12",50.924,51.9131,50.5879,51.9035,3748600.0],["2022-05-13",52.3165,53.7137,52.2396,53.2671,3881300.0],["2022-05-16",53.2095,54.9092,53.0847,54.2947,3620700.0],["2022-05-17",55.0053,55.6198,54.4195,55.3222,4238000.0],["2022-05-18",54.771,55.9848,54.6019,54.8228,4319300.0],["2022-05-19",54.237,56.7299,54.189,56.657,6912300.0],["2022-05-20",57.1083,57.406,55.7351,56.8778,9441900.0],["2022-05-23",57.4732,58.7456,56.8413,58.4911,4956300.0],["2022-05-24",58.251,59.7251,57.8573,59.6242,5808300.0],["2022-05-25",59.2209,59.9795,58.9568,59.5474,5374200.0],["2022-05-26",60.0372,61.4872,59.9699,60.6614,5745200.0],["2022-05-27",60.4405,60.6085,58.7888,60.4117,6501900.0],["2022-05-31",60.4789,61.4296,59.8835,60.1332,12551200.0],["2022-06-01",60.5077,60.7574,59.3467,59.8547,4259100.0],["2022-06-02",60.2292,60.5173,59.5954,60.0564,4820200.0],["2022-06-03",60.018,60.21,59.2881,59.5378,3425000.0],["2022-06-06",59.7299,59.9363,58.9424,59.2689,2699300.0],["2022-06-07",58.9136,60.0468,58.8752,59.9027,3560000.0],["2022-06-08",59.4034,59.9219,58.8848,59.5378,3734400.0],["2022-06-09",59.0289,59.2017,58.4431,58.6544,4500600.0],["2022-06-10",57.7709,57.9197,55.6679,55.6775,3551200.0],["2022-06-13",54.3715,54.9188,53.5648,54.0066,3721400.0],["2022-06-14",54.0066,54.4867,53.6513,54.1506,4443200.0],["2022-06-15",54.6115,54.938,52.7198,53.3248,4482700.0],["2022-06-16",52.4317,52.5565,51.5482,51.8939,4880000.0],["2022-06-17",51.9708,52.3645,50.5687,51.1065,12994200.0],["2022-06-21",52.2972,53.4112,51.7883,53.1711,3590200.0],["2022-06-22",51.577,52.4893,51.2986,51.3082,4488400.0],["2022-06-23",51.1353,51.4138,48.7394,48.9074,5882000.0],["2022-06-24",49.3876,51.4714,49.1811,51.433,8329500.0],["2022-06-27",51.577,52.1628,50.9721,52.086,4769100.0],["2022-06-28",52.7102,53.5072,51.7595,52.1148,4755300.0],["2022-06-29",52.3261,52.7678,51.8344,52.3645,3208200.0],["2022-06-30",51.7595,52.5661,51.4426,51.99,3588100.0],["2022-07-01",51.4906,52.2781,50.5687,51.9708,2130500.0],["2022-07-05",50.6936,50.9336,49.2243,50.031,4655000.0],["2022-07-06",50.0598,50.2806,48.4945,49.9734,3851300.0],["2022-07-07",51.3658,51.4714,50.6648,50.7512,3879700.0],["2022-07-08",50.9721,51.1065,50.0214,50.636,2554800.0],["2022-07-11",50.0886,50.876,49.9493,50.8088,2249700.0],["2022-07-12",50.5399,51.3754,50.0982,50.4727,2713300.0],["2022-07-13",49.8101,50.3287,49.5758,49.9061,1675200.0],["2022-07-14",49.282,49.8101,48.0432,49.4452,3560400.0],["2022-07-15",50.2326,50.4055,49.571,49.9349,2589600.0],["2022-07-18",50.4727,50.9336,49.9445,50.1654,1867500.0],["2022-07-19",50.5879,52.0668,50.5207,51.6058,2273100.0],["2022-07-20",51.2889,52.1148,51.2553,51.8747,1679300.0],["2022-07-21",51.4906,51.7691,50.732,51.7403,1482300.0],["2022-07-22",51.9035,52.3549,51.4522,51.8651,1971600.0],["2022-07-25",52.4509,53.3968,52.0284,53.2671,2643000.0],["2022-07-26",53.44,53.7953,52.8638,53.2575,1692200.0],["2022-07-27",53.6897,54.6356,52.787,54.3619,2248500.0],["2022-07-28",54.5491,54.9736,54.0354,54.698,2293400.0],["2022-07-29",55.1493,55.7351,54.9572,55.2645,2338900.0],["2022-08-01",54.7364,55.2453,54.1026,54.6404,2621600.0],["2022-08-02",54.5827,54.6788,53.4784,53.5264,3025200.0],["2022-08-03",53.8721,53.8721,53.3536,53.488,3164600.0],["2022-08-04",53.3824,53.536,52.5085,53.0271,3218800.0],["2022-08-05",54.7076,56.0904,54.4867,55.6006,5728000.0],["2022-08-08",56.9546,58.2798,56.6762,56.7434,4055600.0],["2022-08-09",56.7818,57.7517,56.7818,57.3484,3022100.0],["2022-08-10",58.299,58.5247,57.3964,57.7037,2604500.0],["2022-08-11",58.2331,58.7722,57.8914,58.0213,1985300.0],["2022-08-12",58.2139,59.4654,57.8962,59.4558,2744000.0],["2022-08-15",58.5893,59.5231,58.2139,59.3114,3836200.0],["2022-08-16",59.3402,59.9949,59.3402,59.7831,2523100.0],["2022-08-17",59.2055,59.5905,58.9263,59.5617,1747600.0],["2022-08-18",59.966,60.4666,59.8023,60.043,1980500.0],["2022-08-19",59.735,59.8649,58.8493,59.0418,2232200.0],["2022-08-22",58.4642,59.0514,58.339,58.7626,1912800.0],["2022-08-23",58.9455,59.6579,58.9455,59.4654,1952700.0],["2022-08-24",59.5905,60.1393,58.9455,59.5905,2307200.0],["2022-08-25",60.0815,60.9816,59.8601,60.8806,2522400.0],["2022-08-26",61.1116,61.3869,59.9564,59.9949,1889200.0],["2022-08-29",59.3017,60.1393,59.0611,59.6002,1803200.0],["2022-08-30",59.2825,59.5617,58.4449,59.4654,2539200.0],["2022-08-31",59.4365,59.889,58.8974,59.1381,3710500.0],["2022-09-01",58.5123,58.6567,57.7133,58.5412,2468400.0],["2022-09-02",59.2632,59.889,58.7241,58.9552,2644100.0],["2022-09-06",59.3114,59.4461,57.7903,58.0695,2303200.0],["2022-09-07",57.6507,59.6772,57.5496,59.5135,2058800.0],["2022-09-08",59.0803,59.812,58.8204,59.7253,2873500.0],["2022-09-09",60.2548,60.6302,59.4895,60.1874,2021200.0],["2022-09-12",60.5243,60.5243,59.0033,59.7927,4922200.0],["2022-09-13",58.7819,61.4485,58.7337,60.3126,4939200.0],["2022-09-14",60.6784,61.901,60.4184,61.4293,5006500.0],["2022-09-15",61.4293,61.5929,59.6531,59.8023,5786400.0],["2022-09-16",58.9455,59.3017,58.1273,59.0611,7511800.0],["2022-09-19",58.2428,59.3595,58.2428,59.1284,2386800.0],["2022-09-20",58.5701,59.2729,57.9828,59.1092,2707100.0],["2022-09-21",59.8986,59.8986,56.9913,57.0202,3101500.0],["2022-09-22",57.3282,58.3294,57.3282,57.5304,3170800.0],["2022-09-23",56.5869,56.6158,54.961,55.759,2686800.0],["2022-09-26",55.7205,56.7679,55.3691,55.4606,3941600.0],["2022-09-27",56.0767,56.3944,54.7771,55.1237,2357400.0],["2022-09-28",55.3451,56.5051,55.037,56.2019,3517500.0],["2022-09-29",55.6916,55.9131,54.4787,55.0755,2431000.0],["2022-09-30",54.8156,55.8361,54.2861,55.0178,3688200.0],["2022-10-03",56.2981,57.256,55.735,56.972,3680100.0],["2022-10-04",57.7422,59.5135,57.6844,59.4558,3986600.0],["2022-10-05",59.0707,59.6483,58.7337,59.2247,2978100.0],["2022-10-06",58.9263,59.6483,58.4834,58.6182,3219100.0],["2022-10-07",58.4353,58.9648,57.8577,58.5605,2420500.0],["2022-10-10",59.0418,59.4558,58.4931,58.7723,2133300.0],["2022-10-11",58.3294,59.4269,58.0117,58.4931,2198800.0],["2022-10-12",58.5508,58.7867,57.9155,58.522,2395700.0],["2022-10-13",57.8673,60.8757,57.2897,60.6014,3067800.0],["2022-10-14",60.8902,60.8902,56.4137,56.5388,4043200.0],["2022-10-17",57.617,58.7097,57.617,58.108,2693300.0],["2022-10-18",59.4654,60.0719,58.5701,59.321,2934600.0],["2022-10-19",58.9407,59.9179,58.8204,59.4943,2174000.0],["2022-10-20",60.0526,60.3992,59.0803,59.6194,2886400.0],["2022-10-21",59.6483,60.6832,59.0899,60.534,2566200.0],["2022-10-24",60.6976,61.3908,60.3511,60.9961,3123400.0],["2022-10-25",60.6591,62.5845,60.6399,62.5364,4597400.0],["2022-10-26",63.0514,63.7975,62.2861,63.4124,5580600.0],["2022-10-27",63.8745,64.2018,63.3547,63.5087,3822600.0],["2022-10-28",63.6242,64.0189,62.8184,63.5568,2951200.0],["2022-10-31",63.5183,64.0189,62.469,62.9022,3672900.0],["2022-11-01",63.5665,64.6928,63.345,64.6062,3694100.0],["2022-11-02",64.558,65.8769,64.3462,64.4136,4385400.0],["2022-11-03",63.3065,65.1164,63.2776,64.481,5408700.0],["2022-11-04",64.481,64.7602,61.5641,62.9311,5722400.0],["2022-11-07",62.8926,64.5195,62.8252,63.5761,3421800.0],["2022-11-08",63.6242,65.0009,63.4221,64.6832,2901300.0],["2022-11-09",64.5677,65.3378,64.2452,64.5484,3595000.0],["2022-11-10",65.6387,65.6387,64.1914,64.8475,4523900.0],["2022-11-11",65.4747,65.7062,62.035,62.4933,5139300.0],["2022-11-14",62.6476,65.2913,62.5512,64.3844,3240400.0],["2022-11-15",64.3747,64.6931,62.5415,64.3747,3422100.0],["2022-11-16",63.9695,64.2493,62.7731,63.0529,3064300.0],["2022-11-17",62.281,63.3327,61.5188,63.1301,3637400.0],["2022-11-18",63.3327,63.6222,62.5029,62.9082,2999700.0],["2022-11-21",62.7152,63.4099,61.7986,62.8599,3290300.0],["2022-11-22",63.6077,63.9984,63.0818,63.7669,1896700.0],["2022-11-23",63.6704,63.9791,63.0239,63.4871,1653700.0],["2022-11-25",63.68,63.9984,63.3037,63.9984,704300.0],["2022-11-28",63.4002,63.4292,62.3775,62.6477,2570200.0],["2022-11-29",62.7248,63.5642,62.6862,63.2651,1736500.0],["2022-11-30",63.4292,64.8282,62.5261,64.7993,5060000.0],["2022-12-01",64.9826,65.0501,63.5257,63.9212,1705900.0],["2022-12-02",63.6511,65.1756,63.516,64.944,1865100.0],["2022-12-05",64.6063,64.751,61.7793,62.0977,2573200.0],["2022-12-06",62.2328,63.1011,60.9495,61.4223,2674200.0],["2022-12-07",61.4319,62.0687,60.9784,61.5188,2747600.0],["2022-12-08",62.0398,62.3485,61.2583,61.4995,1892300.0],["2022-12-09",61.2969,61.7503,60.4285,60.7758,2078700.0],["2022-12-12",60.7855,61.0556,59.454,60.1004,3637200.0],["2022-12-13",60.9978,61.3885,60.1776,60.4381,2384600.0],["2022-12-14",60.525,60.8096,59.2417,59.5312,2956500.0],["2022-12-15",58.8461,59.2031,57.8137,58.1129,3922600.0],["2022-12-16",57.6449,57.9681,56.9261,57.6787,9735200.0],["2022-12-19",57.9199,58.1707,55.9757,56.2507,3379000.0],["2022-12-20",56.4919,57.3217,56.2603,56.82,2645200.0],["2022-12-21",57.0129,57.7945,56.3665,57.3024,2429000.0],["2022-12-22",57.148,57.1577,55.9226,56.8296,2305700.0],["2022-12-23",56.8393,57.5388,56.7524,57.2927,1136400.0],["2022-12-27",57.534,57.9199,57.177,57.6594,1683900.0],["2022-12-28",57.6594,57.8234,56.4244,56.5691,1656800.0],["2022-12-29",56.6752,57.5291,56.6752,56.9068,1548200.0],["2022-12-30",56.6945,57.0901,56.2796,56.7138,1858200.0],["2023-01-03",56.6656,57.0419,56.2507,56.8586,2351100.0],["2023-01-04",57.1673,57.698,56.6559,57.5918,3428600.0],["2023-01-05",57.148,57.5918,56.8296,56.9647,3314700.0],["2023-01-06",57.669,58.9909,57.4954,58.8654,2867000.0],["2023-01-09",59.0488,59.7772,58.6146,58.9619,2243100.0],["2023-01-10",59.261,59.618,58.3637,59.5794,1736300.0],["2023-01-11",60.6118,60.7372,59.4781,59.8978,2807600.0],["2023-01-12",59.9171,60.6417,59.5408,60.3803,2888500.0],["2023-01-13",60.3706,60.7951,59.7,60.5153,2066300.0],["2023-01-17",60.5684,61.3113,60.4478,60.496,3163500.0],["2023-01-18",60.7276,60.8434,59.2514,59.3479,2621500.0],["2023-01-19",59.454,60.168,59.0005,60.0329,3085700.0],["2023-01-20",60.2066,60.7758,59.4829,60.168,2570800.0],["2023-01-23",60.1294,60.2741,59.4009,59.7242,2754300.0],["2023-01-24",59.8978,60.3513,59.0488,60.3127,2169400.0],["2023-01-25",59.7145,60.9302,59.261,60.9109,2149800.0],["2023-01-26",61.2679,61.4078,60.3706,60.9109,3726500.0],["2023-01-27",60.5925,61.8323,60.4767,61.5863,3738500.0],["2023-01-30",61.0605,61.7117,60.004,60.332,2869300.0],["2023-01-31",60.4092,62.2038,60.2838,62.1845,3797200.0],["2023-02-01",61.76,62.9178,61.6538,62.2135,4132900.0],["2023-02-02",60.1487,60.7662,58.9137,59.8206,9167000.0],["2023-02-03",58.9523,59.7145,58.9523,59.3382,4689600.0],["2023-02-06",59.0922,59.2417,58.1225,58.5663,4277400.0],["2023-02-07",58.4409,58.7979,57.7366,58.576,4114400.0],["2023-02-08",58.3589,59.8496,58.3155,59.7049,4131400.0],["2023-02-09",61.2534,61.5477,60.0715,60.3995,4260000.0],["2023-02-10",60.6504,62.6959,60.6504,62.2038,4935500.0],["2023-02-13",61.8179,61.9732,60.1197,60.2741,3864300.0],["2023-02-14",59.8592,60.5829,59.454,59.9943,2741500.0],["2023-02-15",59.454,60.0811,59.3768,59.9268,2574700.0],["2023-02-16",59.5601,60.882,59.5022,60.5443,2277100.0],["2023-02-17",60.2162,60.7469,59.3479,59.6373,4037100.0],["2023-02-21",59.7049,59.9943,57.9054,57.9488,3398200.0],["2023-02-22",58.1322,59.8206,57.4857,59.7627,5076300.0],["2023-02-23",59.9557,60.3735,58.904,59.8206,4058500.0],["2023-02-24",59.0198,59.6566,58.3348,59.5119,2909800.0],["2023-02-27",59.3961,60.2452,59.1066,59.9268,3516400.0],["2023-02-28",59.7043,60.42,59.3948,60.2459,6824500.0],["2023-03-01",60.1009,60.9423,60.0525,60.1105,2758600.0],["2023-03-02",60.3523,61.513,60.0041,61.4646,2537100.0],["2023-03-03",61.1067,61.658,60.8456,61.6097,2412700.0],["2023-03-06",61.2808,61.9385,60.7392,61.1744,3932600.0],["2023-03-07",60.7392,60.9423,59.801,60.9036,4239300.0],["2023-03-08",60.9133,60.9133,59.5205,60.1589,4877400.0],["2023-03-09",60.2943,60.362,57.944,57.9537,2485400.0],["2023-03-10",57.6539,57.828,56.4884,56.9575,2632500.0],["2023-03-13",56.1354,57.3831,55.6857,56.6964,2897900.0],["2023-03-14",57.6829,58.063,56.2757,56.9865,3774800.0],["2023-03-15",55.8162,55.9033,54.2978,54.9845,4254000.0],["2023-03-16",54.409,55.3036,53.9786,55.0908,4861400.0],["2023-03-17",54.5589,55.2553,54.2687,54.7523,12011000.0],["2023-03-20",55.0908,55.9903,55.0908,55.7292,4243200.0],["2023-03-21",56.4643,57.0155,56.2031,56.59,2758500.0],["2023-03-22",56.4739,56.7351,55.5454,55.5551,2320900.0],["2023-03-23",55.6131,56.1257,54.6653,54.9458,2454200.0],["2023-03-24",54.2784,55.2553,54.0656,54.9748,2559300.0],["2023-03-27",55.5067,56.4497,55.2553,55.8066,3560800.0],["2023-03-28",56.0435,56.6751,55.9033,56.1934,2224400.0],["2023-03-29",56.8221,58.0311,56.677,57.9731,4911900.0],["2023-03-30",58.7178,58.7371,57.6055,57.9827,3152500.0],["2023-03-31",58.1375,58.4499,57.8763,58.3309,2700100.0],["2023-04-03",58.5824,59.066,58.3841,58.9983,3420300.0],["2023-04-04",58.5824,58.6598,57.9489,58.418,3465200.0],["2023-04-05",58.0698,58.858,58.0456,58.7275,2956100.0],["2023-04-06",58.4857,58.4953,57.1509,57.8377,3045900.0],["2023-04-10",57.915,58.7081,57.77,58.3116,2040900.0],["2023-04-11",58.3599,59.1143,58.1085,58.9306,2119900.0],["2023-04-12",59.3174,60.1782,59.0853,59.7623,2904500.0],["2023-04-13",59.9848,60.8059,59.6656,60.6618,2642600.0],["2023-04-14",60.8359,61.2857,59.801,60.0912,1697400.0],["2023-04-17",60.4007,60.7779,60.0477,60.7102,1641800.0],["2023-04-18",60.8456,60.9907,60.4877,60.9036,1624400.0],["2023-04-19",60.7392,60.9036,60.0525,60.2073,1482500.0],["2023-04-20",59.7237,59.98,59.4142,59.8591,1691100.0],["2023-04-21",60.0622,60.0622,59.1337,59.4625,1626400.0],["2023-04-24",59.7333,59.801,59.3223,59.4915,1393700.0],["2023-04-25",59.0805,59.2014,58.3986,58.5437,1718400.0],["2023-04-26",58.1471,58.3503,57.267,57.6829,1762700.0],["2023-04-27",57.6829,58.742,57.6829,58.6791,1791000.0],["2023-04-28",58.6211,59.3271,58.5485,59.1143,2980000.0],["2023-05-01",59.182,59.8397,58.9886,59.4432,1846400.0],["2023-05-02",58.887,58.9983,56.7351,58.6501,2617800.0],["2023-05-03",58.8822,59.066,57.9779,58.0311,2372200.0],["2023-05-04",58.3696,58.5824,54.9748,55.0135,4165200.0],["2023-05-05",55.7389,56.9527,55.6615,56.3385,3142900.0],["2023-05-08",56.9962,57.1026,55.6421,55.7002,2399400.0],["2023-05-09",55.2456,55.4584,54.7862,55.2263,2771700.0],["2023-05-10",55.7872,55.9613,54.5492,55.6808,2707400.0],["2023-05-11",54.9458,55.2746,54.5831,54.9651,2211100.0],["2023-05-12",55.2069,55.4971,54.5444,55.1489,1937800.0],["2023-05-15",55.3471,56.0725,55.0812,56.0,2049300.0],["2023-05-16",55.6615,55.8356,55.0135,55.1005,2066900.0],["2023-05-17",55.2166,55.2359,54.0173,54.1237,2952100.0],["2023-05-18",53.8142,54.4235,53.0694,54.3461,2714300.0],["2023-05-19",54.675,55.4458,54.5105,55.1005,2284100.0],["2023-05-22",55.4777,55.4874,54.6943,54.9941,2179400.0],["2023-05-23",54.7233,54.9845,53.9979,54.1914,2627400.0],["2023-05-24",54.2591,54.3268,53.2484,53.437,1870900.0],["2023-05-25",53.1371,53.524,52.8276,53.0501,2255200.0],["2023-05-26",53.3693,53.9496,53.1662,53.3596,2953600.0],["2023-05-30",53.3112,53.3112,52.404,53.1661,3789800.0],["2023-05-31",52.8849,53.0983,51.372,51.8763,6882800.0],["2023-06-01",51.8326,52.2351,51.1683,52.2351,3872400.0],["2023-06-02",53.6026,54.4269,53.1952,54.233,3365800.0],["2023-06-05",54.2233,55.2125,54.1748,54.5045,3424200.0],["2023-06-06",54.1651,56.095,54.0778,55.8817,3438000.0],["2023-06-07",56.0659,56.7933,55.9205,56.3375,5948900.0],["2023-06-08",56.4248,56.4248,55.581,56.0853,2850300.0],["2023-06-09",55.5616,55.678,54.2039,54.7373,4734000.0],["2023-06-12",54.747,55.5616,54.3881,55.2804,3261100.0],["2023-06-13",55.4355,56.2696,55.4355,55.9593,2184300.0],["2023-06-14",56.2066,56.3152,55.1398,55.3095,2447100.0],["2023-06-15",55.4162,56.2405,55.4162,55.9399,3801400.0],["2023-06-16",55.9302,56.1241,55.0622,55.5034,10092000.0],["2023-06-20",55.0961,55.2513,54.5336,54.8343,3439500.0],["2023-06-21",54.5433,57.0358,54.4037,56.803,4451100.0],["2023-06-22",56.6187,56.6915,55.969,56.1435,2015100.0],["2023-06-23",55.7556,56.1338,55.2416,55.5034,4214000.0],["2023-06-26",55.7168,56.4927,55.6586,56.2599,1862400.0],["2023-06-27",56.095,56.2502,54.7082,55.6004,3870100.0],["2023-06-28",55.8914,55.9011,54.6354,55.2222,2973800.0],["2023-06-29",55.0573,55.9884,54.9409,55.9593,1927400.0],["2023-06-30",56.1047,56.1047,54.9021,55.5713,5280200.0],["2023-07-03",55.9496,56.5509,55.8283,56.2502,2013500.0],["2023-07-05",55.3483,55.6169,54.6015,54.844,4413100.0],["2023-07-06",54.456,55.0573,54.2621,54.9118,3614600.0],["2023-07-07",54.7179,55.8128,54.7179,55.5713,3735800.0],["2023-07-10",54.2815,54.456,51.5174,52.4582,8954000.0],["2023-07-11",52.303,52.8946,51.886,52.8752,4271700.0],["2023-07-12",53.2437,53.298,52.2545,52.4,5022200.0],["2023-07-13",52.3127,53.0207,52.1372,52.9625,3528300.0],["2023-07-14",53.1952,53.1952,52.1866,52.6133,3180000.0],["2023-07-17",52.6133,53.2534,52.5261,52.9431,2633200.0],["2023-07-18",53.5056,53.9323,53.2631,53.4377,5000600.0],["2023-07-19",53.8256,54.7664,53.8256,54.4948,4543600.0],["2023-07-20",54.9991,55.2464,54.4851,54.9118,2328400.0],["2023-07-21",55.0476,55.1349,54.5191,54.65,1891900.0],["2023-07-24",54.8537,55.2028,54.3784,54.9894,2508900.0],["2023-07-25",54.9312,54.9312,54.136,54.5336,3082200.0],["2023-07-26",54.2233,54.5724,53.7868,54.1069,3173200.0],["2023-07-27",54.233,54.6112,53.7771,53.9129,2904400.0],["2023-07-28",54.4124,54.553,54.1263,54.4463,2697200.0],["2023-07-31",54.6694,54.7761,54.33,54.7276,2184800.0],["2023-08-01",54.456,54.6791,54.039,54.2524,3106000.0],["2023-08-02",53.7287,54.7179,53.5444,54.2136,3378600.0],["2023-08-03",53.8935,54.5482,53.4474,54.0099,4796700.0],["2023-08-04",53.4183,55.7556,53.0983,54.3299,7329700.0],["2023-08-07",54.2815,54.3299,52.7491,52.9237,3939500.0],["2023-08-08",52.4582,53.1904,52.2739,52.5455,2916100.0],["2023-08-09",52.4,52.6521,51.6435,51.7599,3674600.0],["2023-08-10",52.0023,52.0945,50.5185,50.6349,5140500.0],["2023-08-11",50.6446,51.081,50.4021,50.8289,2990400.0],["2023-08-14",50.4312,50.4894,49.956,50.4312,2305400.0],["2023-08-15",49.8299,49.8493,48.6273,49.1219,5545700.0],["2023-08-16",49.0735,49.3838,48.4964,48.5013,4172100.0],["2023-08-17",48.4916,49.4614,48.4431,48.9086,3909300.0],["2023-08-18",48.5304,49.4614,48.5304,49.2286,4778200.0],["2023-08-21",49.2383,49.3382,48.6419,48.6952,2486300.0],["2023-08-22",48.5304,48.6855,47.6963,47.8903,3498300.0],["2023-08-23",47.8127,47.8418,47.2114,47.5993,5037600.0],["2023-08-24",47.3666,48.2249,47.2599,48.1521,3935200.0],["2023-08-25",48.4237,48.9183,48.1327,48.4334,5374200.0],["2023-08-28",48.6176,49.5778,48.6176,49.3935,3791900.0],["2023-08-29",49.6069,49.8299,49.2577,49.762,3143500.0],["2023-08-30",49.7232,50.0142,49.505,49.7135,3462800.0],["2023-08-31",49.8692,49.8887,49.0812,49.1395,3958200.0],["2023-09-01",49.6163,50.0054,49.4703,49.7233,3573200.0],["2023-09-05",50.1319,50.4918,49.5676,49.5773,6091000.0],["2023-09-06",49.4703,49.626,48.7991,49.1298,4988300.0],["2023-09-07",48.7796,49.266,47.5149,48.2153,9868200.0],["2023-09-08",48.3321,48.5656,47.9235,48.2348,2997600.0],["2023-09-11",48.371,48.8866,48.2251,48.4586,3350800.0],["2023-09-12",48.6823,50.307,48.157,50.2292,6620700.0],["2023-09-13",50.4529,51.9512,50.4529,50.5794,6209400.0],["2023-09-14",51.1631,51.489,50.7545,51.1826,4979700.0],["2023-09-15",51.0853,51.8052,50.9977,51.1242,11700500.0],["2023-09-18",51.0172,51.2799,50.2778,50.4627,4218300.0],["2023-09-19",50.9102,51.202,50.6378,51.1145,5439500.0],["2023-09-20",51.5523,51.5523,50.2875,50.3654,4121300.0],["2023-09-21",49.8595,50.3751,49.6163,50.1319,3519100.0],["2023-09-22",50.1902,50.3848,49.8449,50.0249,3208600.0],["2023-09-25",49.6454,49.9762,49.3147,49.8789,4334400.0],["2023-09-26",49.6454,50.0249,49.1687,49.412,3817800.0],["2023-09-27",49.6454,49.9373,49.0325,49.373,2591000.0],["2023-09-28",49.4314,49.84,49.0812,49.5287,3086000.0],["2023-09-29",49.9081,50.1513,49.5384,49.7719,3507600.0],["2023-10-02",49.5579,49.5579,48.3807,48.692,3666300.0],["2023-10-03",48.2056,49.2563,48.0694,48.9742,3856900.0],["2023-10-04",49.1396,49.6357,48.7845,49.0812,2759500.0],["2023-10-05",48.7699,49.159,48.0889,48.478,2497300.0],["2023-10-06",48.3223,49.1201,48.0986,48.692,2920400.0],["2023-10-09",48.5364,49.232,48.0986,49.2174,3119800.0],["2023-10-10",49.3536,49.8011,49.086,49.1493,2248400.0],["2023-10-11",49.1006,49.159,47.2716,48.5266,4008900.0],["2023-10-12",48.8282,48.8282,47.797,48.0986,1897000.0],["2023-10-13",48.118,48.4877,47.7192,48.2056,2248000.0],["2023-10-16",48.5169,48.6775,48.0305,48.4586,2174900.0],["2023-10-17",48.3321,50.1805,48.3029,50.1611,3335200.0],["2023-10-18",50.0249,50.521,49.7233,49.84,3455700.0],["2023-10-19",49.9422,50.5113,49.4703,49.5773,2617000.0],["2023-10-20",50.0832,50.2292,48.8866,48.8963,2363800.0],["2023-10-23",46.0945,47.9527,46.0945,47.4468,5078100.0],["2023-10-24",47.1355,47.4614,46.7852,47.0965,3765900.0],["2023-10-25",47.2133,47.8262,47.0965,47.3106,2394400.0],["2023-10-26",47.69,47.9818,47.2911,47.3884,2856600.0],["2023-10-27",46.2112,46.8922,45.9291,46.5225,5864100.0],["2023-10-30",46.863,47.0382,46.2355,46.9117,3637600.0],["2023-10-31",46.7268,47.0284,46.0458,46.8339,3755200.0],["2023-11-01",46.8339,46.9895,46.1431,46.4447,4446800.0],["2023-11-02",46.6198,48.2445,46.6198,48.2153,2771400.0],["2023-11-03",48.4488,49.2758,48.3418,48.8671,2843100.0],["2023-11-06",48.8088,48.8866,48.3807,48.6142,2640900.0],["2023-11-07",48.1861,48.4975,47.797,47.9429,3070700.0],["2023-11-08",47.9818,48.2367,47.2619,47.3008,2811700.0],["2023-11-09",48.3223,48.3223,43.0932,43.3023,7045300.0],["2023-11-10",43.1661,43.4483,42.1738,42.3684,5287900.0],["2023-11-13",42.2517,44.1196,42.0474,44.0612,7620400.0],["2023-11-14",44.2558,45.7151,44.2558,45.0243,4344200.0],["2023-11-15",45.1216,45.968,45.1216,45.4621,2854000.0],["2023-11-16",46.0167,46.649,45.0778,45.6956,3101000.0],["2023-11-17",45.9194,46.2988,45.5351,46.0361,3495300.0],["2023-11-20",46.0264,46.0264,45.3648,45.5886,3238800.0],["2023-11-21",45.5691,45.7734,44.9854,45.0146,2709300.0],["2023-11-22",45.0341,45.1994,44.2558,45.1022,1984300.0],["2023-11-24",44.9465,46.0166,44.8395,45.4037,1411400.0],["2023-11-27",44.6741,45.0097,44.3531,44.4893,3223100.0],["2023-11-28",44.4114,45.0243,44.0709,44.2655,4426900.0],["2023-11-29",44.5087,44.7908,44.0515,44.2655,3426500.0],["2023-11-30",44.3826,44.4705,43.9531,44.1288,7518600.0],["2023-12-01",44.285,45.3248,44.0117,45.1051,5788300.0],["2023-12-04",44.8122,45.1198,44.0995,44.1483,5222800.0],["2023-12-05",43.875,44.1073,42.8499,42.8499,4894000.0],["2023-12-06",43.0451,43.543,42.9377,43.1037,3746300.0],["2023-12-07",43.2013,43.6407,43.0549,43.4454,4821500.0],["2023-12-08",43.5625,44.246,43.4454,44.08,5691400.0],["2023-12-11",44.49,44.8122,44.1874,44.7146,5526700.0],["2023-12-12",44.5779,44.5779,43.6602,43.7481,4052500.0],["2023-12-13",44.0702,44.6462,43.6504,44.4608,8684900.0],["2023-12-14",44.8269,46.3938,44.8269,45.4371,7659600.0],["2023-12-15",45.2808,45.603,44.9684,45.4468,14029300.0],["2023-12-18",45.769,46.2767,45.3004,46.0619,7038500.0],["2023-12-19",46.4036,47.0333,46.3157,46.7258,6079700.0],["2023-12-20",46.6477,46.7404,45.3589,45.4859,4518500.0],["2023-12-21",45.7983,46.2376,45.6811,46.1693,3070000.0],["2023-12-22",46.3304,46.5696,46.0716,46.3352,2657600.0],["2023-12-26",46.3743,46.9796,46.179,46.8625,2636000.0],["2023-12-27",46.7453,47.1846,46.4788,46.8429,1856500.0],["2023-12-28",46.8625,47.0772,46.6477,46.9503,1984000.0],["2023-12-29",46.8234,47.087,46.3938,46.7843,2120300.0],["2024-01-02",46.6965,47.6825,46.6203,47.4092,3123400.0],["2024-01-03",47.1358,47.3194,46.716,46.9406,3469300.0],["2024-01-04",46.9601,47.087,46.2864,46.4719,3079900.0],["2024-01-05",46.4719,46.6281,45.808,46.2083,2773800.0],["2024-01-08",45.9057,46.1205,45.1832,45.8959,2414600.0],["2024-01-09",45.5835,45.6421,44.9098,45.4078,3042800.0],["2024-01-10",44.8806,45.2223,44.7732,44.9587,2595400.0],["2024-01-11",45.1637,45.4663,44.7439,44.9391,4007900.0],["2024-01-12",45.3199,45.4468,44.7536,45.0172,3299000.0],["2024-01-16",44.9343,44.9616,44.1874,44.4119,5702900.0],["2024-01-17",43.9335,44.5486,43.6162,43.7773,3644900.0],["2024-01-18",43.6309,43.6797,43.0256,43.3575,4040000.0],["2024-01-19",43.1232,44.5584,42.967,44.5193,5115300.0],["2024-01-22",44.0946,44.4803,43.7383,43.9043,4708200.0],["2024-01-23",44.4022,44.7927,43.9872,44.3534,2634600.0],["2024-01-24",44.5291,44.5828,43.8457,44.3338,2454400.0],["2024-01-25",44.6658,44.7439,43.9433,44.1679,3958100.0],["2024-01-26",44.5779,44.8513,44.1776,44.7732,3226200.0],["2024-01-29",44.656,44.8513,44.2264,44.8415,2123200.0],["2024-01-30",44.5389,45.0524,44.4998,44.7439,2948200.0],["2024-01-31",44.9196,45.2515,44.3826,44.4022,5825300.0],["2024-02-01",55.1512,56.3911,51.1191,52.7788,12192900.0],["2024-02-02",53.0131,53.2084,51.6366,51.783,5601500.0],["2024-02-05",51.2558,51.2558,50.4308,50.5724,5824300.0],["2024-02-06",50.5236,51.1728,50.094,50.8555,4725400.0],["2024-02-07",51.0996,52.9057,51.0996,52.7886,7010000.0],["2024-02-08",52.7105,53.0424,51.4022,51.9783,6199800.0],["2024-02-09",51.783,52.6334,51.6268,52.3297,2929800.0],["2024-02-12",53.3353,53.9992,53.1694,53.7356,3274500.0],["2024-02-13",53.2865,53.6868,52.0857,52.359,3525700.0],["2024-02-14",52.8277,53.018,52.2858,52.7984,3260500.0],["2024-02-15",53.0034,54.0968,53.0034,53.3841,3048100.0],["2024-02-16",53.472,53.9699,53.2279,53.5013,3892700.0],["2024-02-20",53.0913,53.4037,52.6714,53.0717,3113400.0],["2024-02-21",52.935,53.2475,52.6812,52.935,2325500.0],["2024-02-22",52.7886,53.5696,52.6324,53.4134,4256400.0],["2024-02-23",53.3256,53.804,53.1938,53.5989,2400300.0],["2024-02-26",53.3158,53.8869,53.1889,53.5208,2593700.0],["2024-02-27",53.7698,54.0285,53.555,53.8235,2186100.0],["2024-02-28",53.5794,53.7727,52.8765,53.2475,3568600.0],["2024-02-29",53.3454,53.365,52.141,52.4054,6804300.0],["2024-03-01",52.376,53.2083,52.376,52.5425,4274200.0],["2024-03-04",52.2487,52.8656,52.2389,52.4935,2490200.0],["2024-03-05",52.327,52.9831,52.2487,52.8166,2904900.0],["2024-03-06",52.9733,53.4041,52.6502,52.9047,4142500.0],["2024-03-07",53.2964,53.9916,53.1446,53.3552,3330900.0],["2024-03-08",53.3454,53.6979,53.267,53.5412,4260600.0],["2024-03-11",53.4433,54.5302,53.4433,53.9427,4053600.0],["2024-03-12",54.0504,54.2168,53.0467,53.9623,4423800.0],["2024-03-13",54.1875,54.6281,54.0504,54.1483,3165200.0],["2024-03-14",53.9427,54.07,53.3581,54.0504,3514800.0],["2024-03-15",53.6979,54.5204,53.6979,53.9427,6496000.0],["2024-03-18",54.2952,54.2952,53.3845,53.5706,3169500.0],["2024-03-19",53.5608,53.8692,53.2083,53.5314,3134600.0],["2024-03-20",53.7077,54.7025,53.502,54.5693,5427100.0],["2024-03-21",54.6575,54.726,54.0993,54.6183,2467400.0],["2024-03-22",54.775,54.9121,53.8252,53.9231,1993500.0],["2024-03-25",54.1287,54.5008,53.7938,54.4714,2132600.0],["2024-03-26",54.491,55.1764,54.4714,55.1275,3283700.0],["2024-03-27",55.4114,55.8521,55.3527,55.8129,2629300.0],["2024-03-28",55.9598,56.9683,55.8912,56.4689,4563900.0],["2024-04-01",56.371,56.5473,55.8276,56.4787,3847100.0],["2024-04-02",56.5962,56.8606,55.9206,55.9793,3092900.0],["2024-04-03",56.0185,56.4396,55.8814,56.2144,3025200.0],["2024-04-04",56.9096,56.9487,55.7346,55.7639,2627400.0],["2024-04-05",55.6856,55.8618,55.0912,55.666,2267400.0],["2024-04-08",55.9108,56.3221,55.666,56.3221,3770300.0],["2024-04-09",56.5277,56.6452,55.6562,56.3221,1902000.0],["2024-04-10",55.4408,56.2437,55.0687,55.9696,2133300.0],["2024-04-11",55.7248,55.9598,54.8631,55.2841,1870600.0],["2024-04-12",53.5314,54.5253,52.5278,52.6404,3906700.0],["2024-04-15",53.3747,53.4531,52.0822,52.5522,2709500.0],["2024-04-16",52.4152,52.6404,52.0969,52.2095,2742800.0],["2024-04-17",52.4739,53.2083,52.376,52.4152,2656500.0],["2024-04-18",52.7383,53.0369,52.4935,52.8362,1614900.0],["2024-04-19",52.7775,53.6979,52.7579,53.6587,2052600.0],["2024-04-22",53.6587,54.305,53.2768,54.0504,2315600.0],["2024-04-23",53.5314,54.4127,53.5314,54.0308,2576200.0],["2024-04-24",53.5118,53.9182,53.1691,53.6293,1811700.0],["2024-04-25",53.6587,53.8056,52.9341,53.5608,1593400.0],["2024-04-26",53.2377,54.0455,53.2279,53.7762,2350200.0],["2024-04-29",54.0504,54.3441,53.8448,54.3441,2348000.0],["2024-04-30",53.9525,54.0014,52.9831,53.0027,3520000.0],["2024-05-01",53.2573,53.5902,52.5327,52.7873,3590000.0],["2024-05-02",55.8129,56.4983,55.1373,55.7933,6605000.0],["2024-05-03",55.8423,56.2046,55.3918,55.9696,2977600.0],["2024-05-06",56.5179,56.5884,55.0883,55.1862,3205100.0],["2024-05-07",55.48,56.6844,55.48,56.3221,5527600.0],["2024-05-08",56.1262,56.4405,55.6269,55.6366,4291900.0],["2024-05-09",55.8716,56.7333,55.8716,56.6256,4051600.0],["2024-05-10",56.7921,57.5362,56.2535,56.2829,3754500.0],["2024-05-13",56.4591,57.2327,56.0969,56.1066,3034100.0],["2024-05-14",56.4591,56.7333,56.0185,56.3514,3898000.0],["2024-05-15",56.6746,56.9879,55.715,55.9402,4157400.0],["2024-05-16",55.8227,55.95,54.726,54.8337,5081800.0],["2024-05-17",55.0296,55.3821,54.7064,55.2743,5282000.0],["2024-05-20",55.3625,55.8129,55.1862,55.5583,2869800.0],["2024-05-21",55.6171,55.7835,55.2548,55.4702,3032200.0],["2024-05-22",55.0589,55.9206,55.0589,55.7933,2955100.0],["2024-05-23",55.7541,55.8031,54.0406,54.4127,3121400.0],["2024-05-24",54.4127,54.8876,54.1287,54.3539,2282200.0],["2024-05-28",54.3099,54.6281,53.8937,54.5008,2418800.0],["2024-05-29",53.9525,54.3539,53.1006,53.1398,4255800.0],["2024-05-30",53.2377,54.1091,53.2377,54.0896,2171600.0],["2024-05-31",54.0308,54.8533,53.8399,54.775,3593400.0],["2024-06-03",54.5987,54.8435,53.7958,54.4127,2310900.0],["2024-06-04",53.9413,54.1672,52.6647,52.7334,2995900.0],["2024-06-05",52.6647,53.1115,52.5076,53.087,2033700.0],["2024-06-06",53.0575,54.015,52.9053,53.9315,2624000.0],["2024-06-07",52.9888,53.686,51.7711,51.9479,3750700.0],["2024-06-10",51.7122,51.722,50.7253,50.7793,5329900.0],["2024-06-11",50.1802,51.4961,49.1099,50.7105,6635800.0],["2024-06-12",51.123,51.7711,50.5927,51.0051,3326000.0],["2024-06-13",50.7105,51.0248,50.0428,50.6516,3512600.0],["2024-06-14",50.6418,50.8676,49.5714,50.2588,1619300.0],["2024-06-17",50.3374,51.2605,50.2294,51.1033,2622900.0],["2024-06-18",51.339,51.8497,50.4454,50.956,2577800.0],["2024-06-20",50.848,51.9567,50.6712,51.4274,3617600.0],["2024-06-21",51.4961,52.0853,51.0346,51.9675,8369800.0],["2024-06-24",52.1344,52.3996,51.8005,51.9577,2909400.0],["2024-06-25",51.6631,52.1246,51.2605,52.0853,3330800.0],["2024-06-26",51.9577,52.7727,51.83,52.6745,3410400.0],["2024-06-27",52.6549,52.8611,52.2916,52.6844,2958100.0],["2024-06-28",53.1361,53.6074,52.5616,52.9691,6301400.0],["2024-07-01",52.9397,53.2686,51.9184,52.1148,2549800.0],["2024-07-02",52.0362,52.2326,51.6729,51.8202,2186800.0],["2024-07-03",51.9086,52.1934,51.3194,51.5354,1238100.0],["2024-07-05",51.1524,51.5256,50.8087,51.4961,1493500.0],["2024-07-08",51.5158,51.6189,50.5731,50.7891,2996900.0],["2024-07-09",50.7007,50.7596,49.7776,49.8071,2577500.0],["2024-07-10",49.8857,50.141,49.4536,50.1017,3435900.0],["2024-07-11",50.524,51.5354,50.4552,51.3292,2243900.0],["2024-07-12",51.7024,52.3456,51.1033,52.1443,2496000.0],["2024-07-15",52.0657,52.3161,51.506,51.9479,2646100.0],["2024-07-16",52.0166,53.249,51.9626,53.2245,2818000.0],["2024-07-17",53.2441,54.6778,53.2441,54.5403,3089900.0],["2024-07-18",53.8235,55.1197,53.7056,54.2065,2592000.0],["2024-07-19",54.285,54.285,53.3718,53.794,2088300.0],["2024-07-22",53.9119,53.9806,52.9691,53.7842,1494700.0],["2024-07-23",53.5681,53.8038,53.2834,53.411,1625500.0],["2024-07-24",53.7056,53.9119,52.7727,52.8513,1999600.0],["2024-07-25",52.6549,54.9037,52.5763,54.285,2798200.0],["2024-07-26",54.452,55.051,54.2065,54.393,2272000.0],["2024-07-29",54.3243,55.0412,54.0493,54.4618,1906900.0],["2024-07-30",54.6091,55.0412,54.1966,54.5305,2002900.0],["2024-07-31",54.7858,55.542,54.4323,55.0902,3682600.0],["2024-08-01",52.9888,54.668,51.938,52.0461,6146400.0],["2024-08-02",51.339,51.997,50.1017,50.6516,3784000.0],["2024-08-05",49.6696,51.2605,49.3946,50.3865,3627700.0],["2024-08-06",50.249,51.0149,50.0329,50.2588,3654300.0],["2024-08-07",50.5338,51.447,49.8365,49.866,2520500.0],["2024-08-08",50.1508,50.7105,50.0428,50.6222,2645700.0],["2024-08-09",50.5632,50.8382,49.866,50.632,1841200.0],["2024-08-12",50.6025,50.8087,50.2097,50.2981,1724700.0],["2024-08-13",50.4159,51.0935,50.0821,50.7989,2181500.0],["2024-08-14",50.9364,51.1328,50.3276,51.0542,2011900.0],["2024-08-15",51.722,51.997,51.447,51.8104,2270800.0],["2024-08-16",51.83,52.9495,51.6434,52.8317,2926100.0],["2024-08-19",53.0281,53.6467,52.8464,53.3325,2517400.0],["2024-08-20",53.2343,53.2343,52.5567,52.6353,2760700.0],["2024-08-21",52.9004,53.4405,52.7825,53.303,1584600.0],["2024-08-22",53.2539,53.578,52.9986,53.5682,1922200.0],["2024-08-23",53.8529,54.6336,53.7547,54.5796,4475900.0],["2024-08-26",54.7957,55.2621,54.3832,54.6484,2602500.0],["2024-08-27",54.3439,54.6484,53.9609,54.56,3809600.0],["2024-08-28",54.5207,55.0313,54.0984,54.9921,2308000.0],["2024-08-29",55.4831,56.3816,54.8644,55.9741,2807100.0],["2024-08-30",55.7482,56.5338,55.6844,56.2687,4229100.0],["2024-09-03",55.5989,55.7269,54.5155,54.7322,3146400.0],["2024-09-04",54.9587,55.2345,54.353,54.6632,2449300.0],["2024-09-05",55.0178,55.461,54.1215,54.2791,3896700.0],["2024-09-06",54.092,54.8208,54.0526,54.4958,5004100.0],["2024-09-09",54.8011,55.4118,54.4072,54.9587,4233700.0],["2024-09-10",55.067,55.067,54.2003,54.545,2525100.0],["2024-09-11",54.4268,54.4564,53.1169,54.3185,2764000.0],["2024-09-12",54.3481,54.8848,54.1806,54.8602,2491800.0],["2024-09-13",55.0867,55.8501,55.0867,55.7762,1703300.0],["2024-09-16",56.0421,56.3278,54.9587,55.4216,2208800.0],["2024-09-17",55.8057,56.2785,55.6777,56.18,1922500.0],["2024-09-18",55.8747,57.027,55.8747,56.574,2484100.0],["2024-09-19",57.4013,58.0317,56.9286,57.7165,3626800.0],["2024-09-20",57.1748,57.1748,56.1505,56.7119,8144000.0],["2024-09-23",56.7414,57.2634,56.7119,57.1255,3200000.0],["2024-09-24",57.3521,57.6574,54.8307,56.9778,4220400.0],["2024-09-25",57.1748,57.1994,55.9633,56.2884,2350200.0],["2024-09-26",56.6922,57.3127,56.4853,57.1452,2107100.0],["2024-09-27",57.4998,58.1843,57.4703,57.6968,2434500.0],["2024-09-30",57.7854,57.9135,57.224,57.9036,3266000.0],["2024-10-01",57.2142,57.9322,57.0271,57.1157,3513600.0],["2024-10-02",57.3816,58.0218,56.9768,57.7559,3010000.0],["2024-10-03",57.4801,57.6377,57.0861,57.2142,1666900.0],["2024-10-04",57.7263,57.9135,57.2339,57.4506,1327000.0],["2024-10-07",57.1551,57.3028,56.3475,56.5937,2224100.0],["2024-10-08",56.2391,56.4164,55.658,56.0323,1741200.0],["2024-10-09",55.9436,56.377,55.6235,55.6482,1660500.0],["2024-10-10",55.1754,55.7663,54.811,55.6974,2156400.0],["2024-10-11",55.7959,56.6331,55.786,55.983,2883600.0],["2024-10-14",55.8648,56.9581,55.5989,56.8892,1925800.0],["2024-10-15",56.7217,56.899,56.2687,56.4361,3149700.0],["2024-10-16",57.5983,58.1499,57.0566,58.0612,2482500.0],["2024-10-17",57.8741,58.2346,57.49,58.0612,2659900.0],["2024-10-18",58.4749,58.7802,58.0415,58.5143,2604300.0],["2024-10-21",58.5734,58.5832,57.6672,58.3567,3047100.0],["2024-10-22",58.0809,58.3074,57.4456,58.2286,2349400.0],["2024-10-23",58.5931,59.9621,58.4256,59.8735,2783100.0],["2024-10-24",59.9818,60.2773,59.5189,59.8636,3673400.0],["2024-10-25",60.0311,60.2822,59.4204,59.4401,2632300.0],["2024-10-28",59.5977,60.3265,59.4598,60.2083,3028600.0],["2024-10-29",59.9917,60.4546,59.7848,59.8735,2511000.0],["2024-10-30",60.0212,61.4395,60.0212,60.6417,3067100.0],["2024-10-31",60.7599,61.016,60.0015,60.0015,3605900.0],["2024-11-01",59.8932,60.425,59.6174,59.9424,2458800.0],["2024-11-04",60.1394,60.7107,59.8292,60.2871,2578400.0],["2024-11-05",60.0114,61.0061,59.7454,60.819,2166000.0],["2024-11-06",62.7888,62.7888,59.8636,60.8092,4744500.0],["2024-11-07",57.1255,58.3074,56.4361,57.7559,7352900.0],["2024-11-08",58.0809,58.6423,57.2733,57.4506,4673800.0],["2024-11-11",57.943,58.3665,57.4309,57.6377,2735500.0],["2024-11-12",57.6672,57.6672,56.1406,56.2687,2695900.0],["2024-11-13",56.4312,57.1452,56.3918,56.7907,2396000.0],["2024-11-14",56.8104,56.9778,56.249,56.5444,2628300.0],["2024-11-15",56.3868,56.5937,54.3481,54.3776,5636700.0],["2024-11-18",54.5844,56.1899,54.4761,56.1308,4190700.0],["2024-11-19",55.4807,57.5294,55.3231,57.3619,4217600.0],["2024-11-20",57.5786,58.1351,57.1255,57.8741,3507200.0],["2024-11-21",58.4355,60.1493,58.0021,59.8439,4520600.0],["2024-11-22",59.5682,60.3462,59.1545,60.3068,3745800.0],["2024-11-25",60.7008,63.2321,60.7008,63.1631,9733800.0],["2024-11-26",62.385,62.912,61.8138,62.2964,3959100.0],["2024-11-27",62.4047,63.1336,61.4198,61.5577,2517700.0],["2024-11-29",60.8485,61.6168,60.3856,61.3016,2467400.0],["2024-12-02",61.4794,61.6917,60.8078,61.4596,3224600.0],["2024-12-03",61.6275,61.7164,60.8473,61.2325,2631000.0],["2024-12-04",60.7683,61.0192,60.2063,60.4128,2407700.0],["2024-12-05",60.4424,60.7288,59.9881,60.0276,2475300.0],["2024-12-06",59.6227,60.2251,58.6844,58.7536,2953700.0],["2024-12-09",59.0696,60.0671,58.9214,59.0005,3394400.0],["2024-12-10",59.0498,59.1486,57.4301,58.6844,3749200.0],["2024-12-11",58.7931,59.7511,58.5857,59.04,5431300.0],["2024-12-12",59.0696,59.3955,58.5313,58.5659,2009500.0],["2024-12-13",58.5165,59.0103,57.9832,58.7536,1990100.0],["2024-12-16",58.6103,59.3511,58.1906,58.2202,3978300.0],["2024-12-17",57.917,58.3684,57.0499,57.8449,4885300.0],["2024-12-18",57.7462,58.2597,55.6722,55.7117,4224100.0],["2024-12-19",56.087,56.2252,55.4648,55.4648,4026800.0],["2024-12-20",55.7216,57.1734,55.603,56.7684,11010700.0],["2024-12-23",56.8573,56.9462,55.4549,56.2154,2456500.0],["2024-12-24",56.4326,56.803,55.7018,56.7684,986400.0],["2024-12-26",56.1857,57.1042,55.9191,56.7191,1401600.0],["2024-12-27",56.2647,57.203,56.245,56.5314,1502100.0],["2024-12-30",55.9783,56.2549,55.524,55.8598,1802000.0],["2024-12-31",55.929,56.3931,55.7611,56.2549,1750200.0],["2025-01-02",56.1561,56.64,55.603,55.6425,2487200.0],["2025-01-03",55.8895,56.2549,55.0105,55.2475,2380800.0],["2025-01-06",55.5882,57.1832,55.5882,56.2351,2980800.0],["2025-01-07",56.008,56.9462,55.9586,56.324,2777700.0],["2025-01-08",56.2944,56.4909,55.768,56.4425,2833700.0],["2025-01-10",54.9907,56.719,54.9907,56.3833,3886500.0],["2025-01-13",56.4919,59.2869,56.4919,59.1881,3845400.0],["2025-01-14",59.3165,60.2152,59.2671,60.1362,3181600.0],["2025-01-15",60.8769,61.1337,59.5832,60.1658,3521100.0],["2025-01-16",60.1658,60.9164,59.8696,60.8671,2187700.0],["2025-01-17",60.9066,61.6572,60.8374,61.5485,2621600.0],["2025-01-21",62.0818,62.3781,61.4498,62.3386,2146500.0],["2025-01-22",62.1707,62.388,61.6769,61.7362,2045000.0],["2025-01-23",61.7263,63.4349,61.5288,63.3954,3415700.0],["2025-01-24",63.4151,63.5238,62.548,63.1682,2386000.0],["2025-01-27",63.7312,63.9188,63.0053,63.6719,3426900.0],["2025-01-28",63.6522,64.0571,63.3164,63.4843,3155500.0],["2025-01-29",63.6423,64.6299,63.4447,64.1953,4177400.0],["2025-01-30",64.4867,65.42,64.0867,65.3311,3913700.0],["2025-01-31",64.9854,65.341,64.1262,64.462,3750100.0],["2025-02-03",63.5238,64.3139,62.3682,63.8102,4693900.0],["2025-02-04",64.4027,65.0842,64.0768,64.8867,3479700.0],["2025-02-05",62.5756,64.2052,62.2201,63.0299,8909400.0],["2025-02-06",62.783,63.5929,60.1658,61.588,11376800.0],["2025-02-07",61.7263,63.8151,61.2226,61.5683,5558700.0],["2025-02-10",62.0423,62.3584,61.2917,61.4399,3221900.0],["2025-02-11",61.3115,62.6744,61.0646,62.1905,4129000.0],["2025-02-12",61.4794,61.9732,61.2226,61.2917,2566100.0],["2025-02-13",61.509,62.1312,61.2226,62.0818,2153900.0],["2025-02-14",62.7139,63.6423,62.3287,63.1682,3906200.0],["2025-02-18",63.3065,64.0275,62.9806,63.662,3446200.0],["2025-02-19",62.8226,63.504,62.546,62.8522,2384000.0],["2025-02-20",62.9509,63.1583,62.4176,63.0398,2241900.0],["2025-02-21",62.8522,62.9411,61.7609,61.9831,2476700.0],["2025-02-24",62.5559,62.6053,61.746,61.8349,3005100.0],["2025-02-25",62.0522,62.4571,61.5189,62.2003,2082000.0],["2025-02-26",62.3485,62.3485,61.4112,62.0226,3276200.0],["2025-02-27",62.1411,62.9756,61.7263,62.0423,4088000.0],["2025-02-28",62.2102,62.2794,60.9836,62.2003,3509600.0],["2025-03-03",62.443,62.8836,59.4473,59.8137,4531700.0],["2025-03-04",59.7642,59.9326,58.457,59.2196,3838900.0],["2025-03-05",59.3483,60.606,59.1304,60.5664,3807500.0],["2025-03-06",60.4079,60.9328,59.7147,60.2693,3258600.0],["2025-03-07",60.0118,60.606,59.3879,59.9722,3614200.0],["2025-03-10",59.4968,60.1702,58.8581,59.6553,4015800.0],["2025-03-11",59.6553,59.9227,59.0809,59.3879,4442400.0],["2025-03-12",59.378,59.8831,57.9866,58.4273,3371700.0],["2025-03-13",58.1996,58.665,57.5262,58.0213,3304000.0],["2025-03-14",58.5165,59.3384,58.1996,59.2394,2987600.0],["2025-03-17",59.3087,61.3091,59.2938,60.9823,2802800.0],["2025-03-18",60.8783,61.1506,60.4753,60.9823,3443700.0],["2025-03-19",60.9724,62.1706,60.8238,61.8537,3743200.0],["2025-03-20",61.4873,61.7547,60.9526,61.2299,2684800.0],["2025-03-21",60.9427,61.3388,60.5614,61.1209,6880500.0],["2025-03-24",61.9924,61.9924,61.0516,61.4675,2117800.0],["2025-03-25",61.4774,61.7448,60.9625,61.2497,2565200.0],["2025-03-26",61.4675,62.3786,61.4477,62.0914,2634300.0],["2025-03-27",62.0914,62.5123,61.5864,61.8339,2833100.0],["2025-03-28",61.7448,61.9231,60.1306,60.4673,2534300.0],["2025-03-31",60.705,62.6064,60.2693,62.3192,4566000.0],["2025-04-01",62.4677,63.1362,61.7745,62.9332,5043400.0],["2025-04-02",62.5767,63.4085,62.3786,63.3788,2098100.0],["2025-04-03",61.8438,61.8934,60.498,60.705,3125800.0],["2025-04-04",59.2295,59.3978,54.9316,55.2485,6393000.0],["2025-04-07",54.684,58.1699,52.8817,55.0306,6454100.0],["2025-04-08",56.1051,56.6349,53.7234,54.9811,7888600.0],["2025-04-09",54.4662,58.6056,53.971,57.9916,6272900.0],["2025-04-10",57.1697,57.7935,55.5951,57.3776,4042100.0],["2025-04-11",57.0409,59.2196,56.4467,58.7046,3068200.0],["2025-04-14",59.2988,60.2297,58.8036,59.7048,2240600.0],["2025-04-15",59.3978,60.0415,59.071,59.1205,2328200.0],["2025-04-16",59.0512,59.6751,58.3382,58.6254,4063800.0],["2025-04-17",59.0116,59.5365,58.6551,59.1601,3661100.0],["2025-04-21",58.8036,59.1799,58.0114,58.5462,1860300.0],["2025-04-22",59.0314,60.1603,58.8135,60.0613,2263600.0],["2025-04-23",60.7941,61.6458,60.0019,60.4772,2339800.0],["2025-04-24",60.5862,61.2992,60.2029,61.111,3774700.0],["2025-04-25",60.6654,61.4873,60.4079,60.8734,1805400.0],["2025-04-28",61.111,61.7448,60.5069,60.9625,2319500.0],["2025-04-29",60.5763,61.9132,60.398,61.2001,3340100.0],["2025-04-30",60.5268,61.5369,60.091,61.3883,6048800.0],["2025-05-01",60.8734,61.8983,60.6159,61.418,2851800.0],["2025-05-02",62.0815,62.3885,61.2001,62.0221,3181600.0],["2025-05-05",61.7349,62.3687,61.3091,61.8042,2275900.0],["2025-05-06",61.7349,62.2301,61.3982,61.8438,2680800.0],["2025-05-07",62.0617,62.2103,61.418,61.8736,3290700.0],["2025-05-08",64.0027,66.5973,63.2005,66.211,6172800.0],["2025-05-09",66.0625,67.2707,65.9219,67.132,4289100.0],["2025-05-12",68.459,68.6075,66.7953,67.3004,3809800.0],["2025-05-13",67.4291,67.9837,67.132,67.2409,3550700.0],["2025-05-14",66.7755,67.1518,66.0625,66.934,4005500.0],["2025-05-15",66.8349,67.8054,66.627,67.6272,2931700.0],["2025-05-16",67.5975,68.1104,67.2707,67.9441,3064600.0],["2025-05-19",67.5876,68.4194,67.4638,68.1421,4995300.0],["2025-05-20",68.1124,68.5481,67.7262,68.5085,3265700.0],["2025-05-21",68.1322,68.7462,67.95,68.2906,2415000.0],["2025-05-22",68.1124,68.3105,67.5083,67.9242,2085000.0],["2025-05-23",67.746,68.5679,67.2706,68.3897,2541500.0],["2025-05-27",68.7561,69.7513,68.7363,69.7266,4534200.0],["2025-05-28",69.8058,70.0237,69.2661,69.6375,2441000.0],["2025-05-29",69.5978,69.5978,68.7264,69.0334,3173100.0],["2025-05-30",68.9442,70.3208,68.5333,70.1128,5450700.0],["2025-06-02",70.1724,70.5893,69.6363,70.4304,3578400.0],["2025-06-03",70.2816,70.7878,69.676,70.6687,3467800.0],["2025-06-04",71.0062,71.3536,70.7183,70.8573,2776800.0],["2025-06-05",71.2742,71.2742,70.6091,70.6786,3278600.0],["2025-06-06",70.897,71.711,70.897,71.1154,2855000.0],["2025-06-09",71.2643,71.7706,70.6389,71.4827,2888400.0],["2025-06-10",71.5025,71.8649,70.8871,71.0261,3491500.0],["2025-06-11",71.4033,71.6117,70.9764,71.5423,8169300.0],["2025-06-12",71.4728,71.9989,70.7779,71.989,5547200.0],["2025-06-13",71.6912,72.3761,71.4033,71.8996,3344800.0],["2025-06-16",72.2967,73.6467,72.0882,73.6467,3168500.0],["2025-06-17",73.612,74.0835,73.0759,73.6666,5042500.0],["2025-06-18",73.4978,74.292,73.4978,73.5772,3721900.0],["2025-06-20",73.5375,74.0934,72.3364,73.1802,14522900.0],["2025-06-23",73.2496,74.4111,72.9618,73.8949,4926900.0],["2025-06-24",73.7361,74.009,72.7533,72.7533,4629400.0],["2025-06-25",72.6838,73.1156,72.4059,72.7037,4961700.0],["2025-06-26",73.4184,74.5004,73.0859,73.7559,5650000.0],["2025-06-27",73.7857,74.2473,73.339,73.8453,5390700.0],["2025-06-30",73.5475,74.0736,73.1603,73.9842,3201600.0],["2025-07-01",73.9644,74.6692,73.5613,74.56,3614200.0],["2025-07-02",74.8479,76.4758,74.7188,76.4361,3292000.0],["2025-07-03",76.3567,76.8431,76.1433,76.5553,1419300.0],["2025-07-07",76.5156,76.7637,75.5626,76.0192,2461500.0],["2025-07-08",76.3369,76.6744,75.4286,75.8902,3032800.0],["2025-07-09",76.0093,76.1086,74.3118,75.642,6570500.0],["2025-07-10",75.513,75.513,74.0835,74.282,4418100.0],["2025-07-11",73.7956,73.9048,72.8228,73.0313,4389800.0],["2025-07-14",73.2397,73.6566,72.5051,72.5746,2876300.0],["2025-07-15",72.8327,72.8784,71.4033,71.5621,5725000.0],["2025-07-16",71.6912,72.5002,71.2544,72.4456,4036200.0],["2025-07-17",72.4853,73.0015,72.1289,72.6342,2688200.0],["2025-07-18",72.6044,73.0511,71.9592,72.5151,3693200.0],["2025-07-21",72.5647,73.2596,72.2967,72.4654,2655300.0],["2025-07-22",72.6243,73.751,72.4754,73.2099,3733900.0],["2025-07-23",73.3588,73.7658,73.0908,73.3588,3827600.0],["2025-07-24",72.932,73.2596,72.1378,72.5846,3399100.0],["2025-07-25",72.3066,72.9618,72.0187,72.8923,2668500.0],["2025-07-28",72.6938,72.6938,71.7408,71.8698,2317900.0],["2025-07-29",72.2967,72.5449,71.9492,72.3463,2631400.0],["2025-07-30",72.3165,72.3165,71.1849,71.4529,4975900.0],["2025-07-31",71.2941,71.7706,71.1402,71.6018,4852700.0],["2025-08-01",71.1253,71.304,70.0632,70.6488,4770900.0],["2025-08-04",71.0261,71.4827,70.8027,71.3933,3943500.0],["2025-08-05",72.0088,72.1776,71.2742,71.7805,3744000.0],["2025-08-06",71.572,71.7805,70.5396,70.6488,4566100.0],["2025-08-07",69.9937,70.9466,68.1969,70.5297,7323300.0],["2025-08-08",70.7779,70.7779,69.7554,70.3907,5568000.0],["2025-08-11",70.4801,72.0336,70.4354,71.9294,5965500.0],["2025-08-12",72.2073,72.4654,70.3014,70.5099,5485900.0],["2025-08-13",71.5125,71.8649,70.3163,71.8003,4693600.0],["2025-08-14",71.4728,71.6415,70.8275,71.3437,3242800.0],["2025-08-15",71.4132,71.711,71.0757,71.2345,2649600.0],["2025-08-18",71.1948,72.118,71.1303,71.7606,2818500.0],["2025-08-19",71.7606,71.9493,71.3437,71.8698,2723500.0],["2025-08-20",71.8798,72.6342,71.8003,72.4257,3086800.0],["2025-08-21",72.1776,72.7285,72.0287,72.4456,2815400.0],["2025-08-22",72.793,73.0412,72.1627,72.8327,2664000.0],["2025-08-25",72.7632,73.2844,72.3662,73.061,3261600.0],["2025-08-26",72.8923,73.4184,71.6018,73.3986,6802600.0],["2025-08-27",73.2596,74.5699,73.071,74.4806,6016400.0],["2025-08-28",74.4806,74.6096,72.8476,73.7758,3928400.0],["2025-08-29",73.6864,74.0835,73.5127,73.6467,4035000.0],["2025-09-02",73.3582,73.6716,72.9402,73.5572,3261700.0],["2025-09-03",73.0994,73.3353,71.9949,72.0347,3244900.0],["2025-09-04",72.0844,72.4526,71.6565,72.2934,3147800.0],["2025-09-05",72.174,72.373,71.0396,71.9451,3173200.0],["2025-09-08",71.8456,72.6715,71.3481,72.5919,4724500.0],["2025-09-09",72.781,73.2984,71.6466,72.1441,3336700.0],["2025-09-10",71.8257,72.4526,71.2087,71.4277,2939500.0],["2025-09-11",71.2884,72.7511,71.2336,72.6317,2750400.0],["2025-09-12",72.5422,75.5374,71.975,73.9253,6599900.0],["2025-09-15",73.5273,74.1343,68.9399,69.7261,8800600.0],["2025-09-16",69.6664,70.0544,69.1091,69.537,5056600.0],["2025-09-17",69.736,70.751,69.4275,70.2933,3470100.0],["2025-09-18",70.4923,70.6734,69.7858,70.3132,5365900.0],["2025-09-19",70.2236,70.6714,70.0445,70.5122,12447700.0],["2025-09-22",70.0544,70.1341,69.3977,69.4076,2831500.0],["2025-09-23",69.5967,70.2137,69.0942,69.139,3360900.0],["2025-09-24",69.2982,69.9947,69.1041,69.2683,3474700.0],["2025-09-25",69.5867,69.6415,65.5865,66.7507,7240300.0],["2025-09-26",67.2085,67.7856,66.8622,67.7558,4817100.0],["2025-09-29",68.0643,68.3329,67.2184,67.4373,5341400.0],["2025-09-30",67.5667,67.6165,66.8602,67.298,4701400.0],["2025-10-01",66.5716,66.5716,60.407,61.1683,12189800.0],["2025-10-02",61.024,63.3674,61.024,63.1784,11310300.0],["2025-10-03",62.1932,63.3475,62.1833,63.059,4328900.0],["2025-10-06",63.2082,64.7456,63.0888,63.9844,5261000.0],["2025-10-07",63.8749,65.288,63.4669,65.288,4409800.0],["2025-10-08",64.8601,65.1238,62.4917,62.8002,6075900.0],["2025-10-09",63.2779,63.5018,62.243,62.442,3033100.0],["2025-10-10",62.3922,62.8152,61.5265,61.5265,2925600.0],["2025-10-13",61.9644,62.7316,61.8748,62.3624,2157600.0],["2025-10-14",62.1534,62.4619,61.7355,62.3624,4189300.0],["2025-10-15",62.3425,62.5316,61.5713,61.6061,3550800.0],["2025-10-16",61.6957,61.9624,60.6906,60.7006,4379700.0],["2025-10-17",60.7802,61.7405,60.6508,61.0986,7513400.0],["2025-10-20",61.6559,62.1236,61.2379,61.6758,4634300.0],["2025-10-21",61.626,62.0241,61.3474,61.6658,4074700.0],["2025-10-22",61.5962,62.9157,61.5962,62.8102,5414300.0],["2025-10-23",63.6361,63.6361,62.7206,63.1684,3227700.0],["2025-10-24",63.4868,63.5864,63.1286,63.3475,2627800.0],["2025-10-27",63.7058,64.2431,63.3575,63.6162,3973500.0],["2025-10-28",63.447,63.5764,62.8798,63.1485,2821400.0],["2025-10-29",62.7306,63.0838,62.432,62.8898,5030400.0],["2025-10-30",60.9792,61.6509,60.6409,61.3971,5796300.0],["2025-10-31",61.029,61.636,60.7503,61.1384,4608800.0],["2025-11-03",60.6508,61.7554,60.2379,61.7554,6059600.0],["2025-11-04",61.5066,62.6171,60.9792,62.1932,5189600.0],["2025-11-05",64.3824,64.5118,62.7007,63.3575,6989100.0],["2025-11-06",62.7803,63.4172,62.2131,62.84,5146100.0],["2025-11-07",62.9992,63.86,62.3475,63.8351,3686800.0],["2025-11-10",63.9943,65.6551,63.7456,65.2382,3695500.0],["2025-11-11",65.2183,65.8253,64.8601,65.3974,2912500.0],["2025-11-12",65.2581,66.5517,64.9397,66.1537,3131400.0],["2025-11-13",66.3577,66.691,65.8104,65.8751,3408700.0],["2025-11-14",65.7457,66.5418,65.4372,65.676,2862500.0],["2025-11-17",66.0144,66.1139,63.5316,63.5664,3998600.0],["2025-11-18",63.4371,64.7606,63.248,64.1834,3148300.0],["2025-11-19",64.4421,64.7009,63.7356,64.3625,2505800.0],["2025-11-20",64.7009,65.6362,63.8799,64.064,5939400.0],["2025-11-21",64.462,66.2631,64.3526,65.2183,5184100.0],["2025-11-24",65.2183,65.5268,64.7606,65.3377,3825600.0],["2025-11-25",65.6959,66.2502,65.1586,65.7258,3722700.0],["2025-11-26",65.5865,66.6363,65.3875,66.3229,2062300.0],["2025-11-28",66.3627,67.3876,66.3527,67.1388,1976700.0],["2025-12-01",66.9991,67.6876,66.3706,66.3905,3498200.0],["2025-12-02",66.7198,66.8644,65.1234,65.4526,2603900.0],["2025-12-03",65.6522,66.0912,65.1234,65.1533,3885900.0],["2025-12-04",65.6622,66.3007,65.4826,66.1411,3644800.0],["2025-12-05",66.0213,66.8794,65.7819,65.8517,5353300.0],["2025-12-08",65.722,65.9216,64.9138,64.9438,5423200.0],["2025-12-09",64.9138,65.8417,64.8839,65.6921,5325800.0],["2025-12-10",65.5424,65.6422,63.956,64.9537,6388200.0],["2025-12-11",65.1932,66.6699,64.9438,65.8916,2662900.0],["2025-12-12",66.4504,66.6898,65.6422,65.9715,2666800.0],["2025-12-15",66.1411,66.2698,64.9537,65.732,4106100.0],["2025-12-16",65.8218,65.8417,65.1732,65.3329,2700100.0],["2025-12-17",65.3429,66.3406,65.0036,66.2808,3973300.0],["2025-12-18",66.6799,67.3084,66.2907,66.8096,3839700.0],["2025-12-19",67.0939,67.0939,66.0014,66.161,8981900.0],["2025-12-22",66.171,66.9991,66.171,66.9393,2410500.0],["2025-12-23",66.9293,67.079,66.3506,66.9991,2635300.0],["2025-12-24",67.049,67.4182,66.8744,67.1787,770500.0],["2025-12-26",67.1688,67.4781,66.9892,67.2885,1199300.0],["2025-12-29",67.0989,67.508,67.0989,67.498,1994200.0],["2025-12-30",67.518,67.8273,67.1288,67.2187,1721200.0],["2025-12-31",67.1588,67.3434,66.8595,66.8794,2075700.0],["2026-01-02",66.8495,67.8023,66.181,67.6078,2977300.0],["2026-01-05",67.3783,68.2264,66.5601,67.6976,2816600.0],["2026-01-06",67.5479,69.5833,67.1089,69.2142,4440400.0],["2026-01-07",68.8949,69.5933,67.9819,68.386,3276100.0],["2026-01-08",68.1466,70.2319,67.7325,69.9824,2908600.0],["2026-01-09",69.8627,70.4115,68.4758,68.4958,3341200.0],["2026-01-12",68.4259,69.3538,67.7774,68.3361,3647000.0],["2026-01-13",68.5556,69.1044,68.4259,68.6953,2267900.0],["2026-01-14",69.3538,70.5711,69.1493,69.7829,5006500.0],["2026-01-15",70.0922,70.7108,69.1742,70.3416,7045100.0],["2026-01-16",69.3339,69.9126,68.7602,69.4835,3401500.0],["2026-01-20",69.2042,69.5434,68.2663,68.7452,2658500.0],["2026-01-21",70.182,71.7285,69.3788,71.3194,6140200.0],["2026-01-22",71.7085,72.1376,71.1298,71.3992,2756100.0],["2026-01-23",71.4691,71.9929,71.1797,71.5389,3467200.0],["2026-01-26",72.2174,72.4868,71.6287,72.4668,5351200.0],["2026-01-27",72.4469,73.1553,72.3371,72.836,4475300.0],["2026-01-28",72.836,73.1952,72.2523,72.8859,2742900.0],["2026-01-29",73.3349,73.8337,72.8809,73.6741,3613900.0],["2026-01-30",73.3848,73.5344,72.0977,72.6365,3703500.0],["2026-02-02",72.6365,73.5444,72.3571,73.0355,3496600.0],["2026-02-03",73.2251,75.0161,73.2251,74.8714,5662000.0],["2026-02-04",72.9258,76.4678,72.836,74.9512,7132800.0],["2026-02-05",74.2428,74.8315,72.1475,72.3072,5733500.0],["2026-02-06",72.9956,73.6991,71.9979,72.4369,4199200.0],["2026-02-09",71.7584,73.6941,71.6786,73.4546,4262400.0],["2026-02-10",73.8038,74.4623,73.6442,74.0533,3294500.0],["2026-02-11",74.5222,75.7395,74.163,75.1508,5684400.0],["2026-02-12",75.5299,75.929,73.7988,73.9435,4671000.0],["2026-02-13",73.704,75.2506,73.704,74.8614,3500300.0],["2026-02-17",75.0211,75.6946,74.6918,75.3803,3373500.0],["2026-02-18",75.7794,76.4479,75.495,76.4179,3040400.0],["2026-02-19",76.2782,76.9348,75.9989,76.847,3716500.0],["2026-02-20",76.6275,76.8669,75.1957,76.1386,5560900.0],["2026-02-23",75.9191,77.0665,75.7295,76.2882,4076400.0],["2026-02-24",76.0986,77.8048,76.0687,77.7948,3064200.0],["2026-02-25",77.8347,78.4134,76.9966,77.4955,5502500.0],["2026-02-26",77.6053,78.6529,77.286,78.6429,3239200.0],["2026-02-27",78.4633,80.0448,78.2438,79.94,5332100.0],["2026-03-02",79.91,80.905,79.286,80.52,4008800.0],["2026-03-03",78.74,80.135,77.72,78.93,4984400.0],["2026-03-04",79.71,79.93,77.915,78.0,4584600.0],["2026-03-05",77.59,77.93,76.07,76.59,3863600.0],["2026-03-06",76.4,77.05,74.86,76.96,3506800.0],["2026-03-09",76.905,78.37,76.12,78.3,3896300.0],["2026-03-10",77.97,78.355,76.27,76.31,3719800.0],["2026-03-11",76.34,78.69,75.96,78.63,3136000.0],["2026-03-12",78.92,80.19,78.675,79.75,3550300.0],["2026-03-13",80.23,80.512,78.2,79.21,5153000.0],["2026-03-16",79.19,79.565,78.605,79.04,3816200.0],["2026-03-17",79.84,80.695,79.27,80.05,3165200.0],["2026-03-18",80.4,80.5,79.33,79.34,3404300.0],["2026-03-19",79.3,79.54,77.07,78.07,4854400.0],["2026-03-20",78.58,78.58,76.75,77.33,9435800.0],["2026-03-23",78.81,79.28,77.18,77.76,5145300.0],["2026-03-24",77.88,81.12,77.88,80.58,4811500.0],["2026-03-25",80.66,82.26,80.495,82.03,3357600.0],["2026-03-26",81.74,82.89,81.72,82.73,3105500.0],["2026-03-27",82.6,82.815,81.585,81.99,4535600.0],["2026-03-30",82.98,83.6,82.565,82.95,5083200.0],["2026-03-31",83.0,84.0,82.3,83.71,5423200.0],["2026-04-01",83.52,84.14,82.72,83.81,5582100.0],["2026-04-02",83.65,85.555,83.59,85.46,3669600.0],["2026-04-06",85.04,85.49,83.63,84.25,3799600.0],["2026-04-07",84.22,85.63,84.09,85.33,2927300.0],["2026-04-08",84.2,84.26,82.01,83.96,5932500.0],["2026-04-09",84.04,85.07,82.78,83.56,3485800.0],["2026-04-10",83.65,84.12,83.13,83.83,1980800.0],["2026-04-13",84.18,84.625,82.895,83.51,2943000.0],["2026-04-14",83.31,84.29,82.51,82.95,3372600.0],["2026-04-15",82.91,82.91,81.14,81.32,3258800.0],["2026-04-16",81.21,81.94,80.232,81.16,3692800.0],["2026-04-17",80.12,80.76,78.91,80.34,4368400.0],["2026-04-20",80.47,81.45,79.9,80.29,3287200.0],["2026-04-21",80.57,81.005,79.47,80.35,2353900.0],["2026-04-22",80.66,81.02,78.7,79.35,2616700.0],["2026-04-23",79.53,80.66,78.85,79.63,2274300.0],["2026-04-24",79.4,79.86,78.36,79.8,2514200.0],["2026-04-27",79.98,80.715,79.13,79.42,2805000.0],["2026-04-28",80.06,80.27,78.535,78.94,2569000.0],["2026-04-29",79.03,80.26,78.79,79.37,2578100.0],["2026-04-30",79.3,81.395,78.78,81.01,3562400.0],["2026-05-01",81.48,81.79,80.85,80.85,3543100.0],["2026-05-04",80.73,81.82,80.424,81.69,3334600.0],["2026-05-05",82.0,84.32,81.91,83.9,5015500.0],["2026-05-06",82.24,83.55,81.175,81.77,5345100.0],["2026-05-07",80.95,81.36,78.76,79.07,6275000.0],["2026-05-08",79.31,81.45,78.79,81.13,4624200.0],["2026-05-11",81.56,83.33,81.13,82.83,4570700.0],["2026-05-12",82.95,83.545,81.365,82.59,3373600.0],["2026-05-13",82.75,83.42,82.1,83.35,3076300.0],["2026-05-14",83.43,84.19,82.27,83.3,3830800.0],["2026-05-15",82.76,83.55,82.15,82.21,2956100.0],["2026-05-18",82.08,82.58,81.06,81.08,2747600.0],["2026-05-19",80.48,80.48,78.835,78.99,3106600.0],["2026-05-20",78.58,80.0,78.35,78.8,3891600.0],["2026-05-21",78.75,79.265,78.133,79.04,3626400.0],["2026-05-22",79.35,80.205,79.15,79.56,2135400.0],["2026-05-26",79.46,80.265,79.09,79.09,2164300.0],["2026-05-27",78.58,80.345,78.13,79.89,3085600.0],["2026-05-28",80.39,81.24,79.67,80.6,2808300.0],["2026-05-29",80.38,80.785,78.26,78.28,6431300.0],["2026-06-01",78.15,78.58,77.03,77.68,2658100.0],["2026-06-02",77.73,78.515,77.12,77.57,2729100.0],["2026-06-03",77.28,79.41,77.14,77.8,3324200.0],["2026-06-04",77.92,78.66,76.88,77.46,3398500.0],["2026-06-05",77.46,78.6,76.53,77.03,3343200.0],["2026-06-08",76.96,77.3,75.86,75.86,4956500.0],["2026-06-09",75.26,75.81,74.46,75.01,4223600.0],["2026-06-10",75.44,75.939,74.42,74.46,4426400.0],["2026-06-11",75.71,75.89,74.54,74.86,4249800.0],["2026-06-12",75.08,76.33,75.01,76.14,4116200.0],["2026-06-15",75.93,77.36,75.525,75.71,4117300.0],["2026-06-16",75.7,77.16,75.5,76.87,4681700.0],["2026-06-17",76.87,78.9,76.66,77.37,4221400.0],["2026-06-18",77.38,79.05,76.52,78.59,13360300.0],["2026-06-22",78.12,78.92,77.86,78.86,3948500.0],["2026-06-23",78.41,80.275,77.98,79.11,5827900.0],["2026-06-24",79.19,80.96,78.79,80.09,5200200.0],["2026-06-25",80.015,81.78,79.965,81.62,3439700.0],["2026-06-26",81.52,82.67,81.01,82.62,6394900.0],["2026-06-29",82.05,83.44,81.52,83.37,3076400.0],["2026-06-30",83.28,85.175,82.935,84.69,3636400.0],["2026-07-01",84.65,85.95,82.955,83.54,4631600.0],["2026-07-02",83.565,85.83,83.105,85.8,3168100.0],["2026-07-06",85.31,86.51,84.45,86.39,4167267.793691],["2026-07-07",86.9,87.69,86.1,86.75,3138183.542269],["2026-07-08",86.75,86.8,84.3721,85.18,2913572.374607],["2026-07-09",84.61,85.92,83.615,83.86,2993085.798908],["2026-07-10",83.99,85.965,83.2325,85.68,2181755.784951],["2026-07-13",86.39,87.22,85.39,86.07,2735638.931241],["2026-07-14",86.8,87.42,84.56,84.91,2883525.837154],["2026-07-15",84.27,84.56,82.98,84.45,4378093.023892],["2026-07-16",84.96,86.86,84.49,86.65,3852264.303094],["2026-07-17",86.53,88.215,86.53,87.3,3782678.105808],["2026-07-20",86.78,87.59,86.1,86.78,3594157.242337],["2026-07-21",87.27,87.84,86.28,86.94,2412737.734996],["2026-07-22",87.64,88.57,87.415,88.53,2140587.860399],["2026-07-23",88.88,89.39,87.86,88.78,3193030.241868],["2026-07-24",89.05,89.28,88.12,89.25,2484184.218381],["2026-07-27",88.78,88.98,86.95,87.58,3681375.130252],["2026-07-28",88.56,89.745,87.78,88.95,5689860.699135],["2026-07-29",89.3,90.97,88.585,90.51,3922019.012155],["2026-07-30",90,90.527,89.2,89.34,5561843.489477],["2026-07-31",83.99,84.135,78.67,78.71,11529344.817939],["2026-08-03",78,78.46,75.93,76.04,7954974.746143],["2026-08-04",75.71,78.34,74.51,78.31,6087227.125175],["2026-08-05",79.2,80.72,78.65,78.67,6558670.148929],["2026-08-06",78.46,78.485,76.33,76.86,5981822.69301],["2026-08-07",76.6,77.46,75.68,76.83,3375284.599718],["2026-08-10",77.15,77.41,76.614,77.2705,530745.171958],["2026-08-11",76.14,76.95,75.59,76.22,3592891.996702],["2026-08-12",75.75,75.99,74.94,75.53,5052584.5718],["2026-08-13",75.61,76.22,74.96,75.79,2866801.750352],["2026-08-14",75.97,77.13,75.53,76.68,2336365.188927]]}