{"t":"DOW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-03-20",35.372,35.8749,33.1926,33.3938,2350800.0],["2019-03-21",33.5212,33.5279,32.3209,32.844,1764700.0],["2019-03-22",32.7233,33.4944,32.2941,32.5891,844700.0],["2019-03-25",32.5891,33.1256,32.1868,32.958,440900.0],["2019-03-26",32.8574,33.3603,32.3075,32.7568,504700.0],["2019-03-27",32.8574,34.051,32.8574,33.595,1788600.0],["2019-03-28",34.1314,34.1985,33.4709,34.0979,585400.0],["2019-03-29",33.2061,35.1909,32.9781,34.6209,1769000.0],["2019-04-01",35.0702,36.4717,34.3661,35.8749,19663400.0],["2019-04-02",36.9612,38.4833,36.4113,37.7189,17414200.0],["2019-04-03",38.2755,38.3559,37.2227,38.1414,15066200.0],["2019-04-04",38.3559,40.5822,38.2889,40.039,13309200.0],["2019-04-05",39.1539,39.5495,37.7323,38.3828,17000800.0],["2019-04-08",37.8866,39.1539,37.7323,38.3224,10764600.0],["2019-04-09",38.0877,38.3559,37.6049,37.7323,9179900.0],["2019-04-10",37.5446,37.8262,36.9478,37.3568,9081900.0],["2019-04-11",37.3501,37.6921,36.7667,36.807,7346100.0],["2019-04-12",37.5043,39.1137,37.5043,39.0936,9281700.0],["2019-04-15",39.2746,39.4624,38.4163,38.7449,5727300.0],["2019-04-16",39.3685,39.5562,38.7851,39.2277,6681600.0],["2019-04-17",39.5294,39.5965,39.0265,39.107,6420700.0],["2019-04-18",39.1338,39.3014,38.5906,38.7382,5178800.0],["2019-04-22",38.5437,39.1673,38.3962,38.8186,4401700.0],["2019-04-23",38.4163,38.7851,38.2218,38.651,5687200.0],["2019-04-24",38.5504,38.8186,37.4608,37.5379,5431300.0],["2019-04-25",37.3903,37.5379,36.76,37.102,6260500.0],["2019-04-26",37.0819,37.283,36.8472,37.0484,4009800.0],["2019-04-29",36.9142,37.3401,36.7466,37.216,5935200.0],["2019-04-30",37.3903,38.3593,37.2831,38.0408,6454100.0],["2019-05-01",38.1011,38.5437,37.4708,37.6385,7644400.0],["2019-05-02",37.2428,37.8798,34.8892,35.3384,13932700.0],["2019-05-03",35.6737,35.7743,34.6813,35.7408,7401700.0],["2019-05-06",34.9696,36.2303,34.6679,35.8481,6089500.0],["2019-05-07",35.4457,35.7575,35.3049,35.5061,7330800.0],["2019-05-08",35.7609,35.8045,35.0769,35.1909,5390700.0],["2019-05-09",35.0434,35.6335,34.5673,35.4927,4579700.0],["2019-05-10",35.4994,36.0184,35.1976,35.5865,4758100.0],["2019-05-13",35.0568,35.2378,34.0375,34.165,4213100.0],["2019-05-14",34.4198,35.5396,34.0912,35.1909,4204500.0],["2019-05-15",34.8556,35.7575,34.6478,35.5061,2928700.0],["2019-05-16",35.7341,35.9084,35.3586,35.5262,3689700.0],["2019-05-17",35.097,35.2177,33.9705,34.0644,4440800.0],["2019-05-20",33.7962,33.89,33.4743,33.5816,5168400.0],["2019-05-21",33.7157,34.3259,33.5413,33.9504,4968400.0],["2019-05-22",33.8364,33.937,33.5045,33.6688,3019100.0],["2019-05-23",33.1926,33.434,32.3276,32.6629,4919200.0],["2019-05-24",33.1189,33.2429,32.4818,32.9915,2918900.0],["2019-05-28",33.1055,33.1457,32.2539,32.5623,6613000.0],["2019-05-29",32.3209,33.1457,32.1935,32.6629,3525900.0],["2019-05-30",32.7377,33.0575,32.6697,32.9758,3777600.0],["2019-05-31",32.6289,32.6561,31.8057,31.8125,3396900.0],["2019-06-03",31.8737,32.6289,31.8737,32.6289,5905200.0],["2019-06-04",33.1187,33.9692,33.0915,33.9692,7043000.0],["2019-06-05",34.3501,34.4046,33.3705,34.2481,6413300.0],["2019-06-06",34.2073,34.908,34.1188,34.7379,6228100.0],["2019-06-07",34.7856,35.1665,34.6087,34.9012,5391100.0],["2019-06-10",35.1869,35.4455,35.0917,35.1189,5434400.0],["2019-06-11",35.3774,35.4931,35.0781,35.4047,5144300.0],["2019-06-12",35.4183,35.8128,35.1597,35.7108,3103900.0],["2019-06-13",35.8401,36.0238,35.4047,35.9761,4179800.0],["2019-06-14",35.806,35.8469,34.6971,34.7992,3919300.0],["2019-06-17",34.0576,34.2413,33.3705,33.5746,5787300.0],["2019-06-18",33.8467,34.4046,33.6086,33.7514,5014200.0],["2019-06-19",33.9828,34.1801,32.8806,32.9963,5404000.0],["2019-06-20",33.4011,33.7378,33.0779,33.2888,4228300.0],["2019-06-21",33.214,33.5201,32.867,32.901,9478500.0],["2019-06-24",33.0031,33.8127,32.8738,33.731,4602300.0],["2019-06-25",33.6698,34.1685,33.3705,33.8059,4005200.0],["2019-06-26",33.9147,34.8468,33.8875,34.3229,5244400.0],["2019-06-27",34.4318,34.7924,34.378,34.6359,4097200.0],["2019-06-28",34.7243,34.8332,33.3909,33.5473,6507400.0],["2019-07-01",34.0168,34.1528,33.6902,34.1256,4641700.0],["2019-07-02",34.0168,34.0576,33.1732,33.6086,4725800.0],["2019-07-03",33.6494,33.7787,33.4725,33.5609,2479400.0],["2019-07-05",33.3432,33.5882,33.3092,33.5473,2529800.0],["2019-07-08",33.5678,33.6766,32.918,33.0099,5936000.0],["2019-07-09",32.8602,32.9486,32.3159,32.5677,4967400.0],["2019-07-10",32.8874,32.9419,32.3296,32.35,3507400.0],["2019-07-11",32.4724,32.6969,32.0982,32.5064,4202000.0],["2019-07-12",32.9691,34.044,32.7105,33.8195,4328400.0],["2019-07-15",33.8603,34.6631,33.7855,34.6495,4923800.0],["2019-07-16",34.6631,35.8163,34.6631,35.5951,6011200.0],["2019-07-17",35.4863,35.5815,34.8536,35.1053,4417500.0],["2019-07-18",35.0713,35.4115,34.8876,35.2074,3620300.0],["2019-07-19",35.221,35.2618,35.0373,35.0509,3221500.0],["2019-07-22",35.04,35.0849,34.425,34.6155,2814900.0],["2019-07-23",34.6971,35.9897,34.6631,35.7993,4387700.0],["2019-07-24",35.7176,36.051,35.4047,35.9149,3516400.0],["2019-07-25",35.1325,35.3706,34.2209,34.5406,4254600.0],["2019-07-26",34.2005,34.2209,33.282,33.4113,5066000.0],["2019-07-29",33.0099,33.2548,32.6425,32.6901,4219800.0],["2019-07-30",32.5064,32.9554,32.5064,32.9282,4194300.0],["2019-07-31",32.9895,33.629,32.6221,32.9554,5188500.0],["2019-08-01",32.7581,33.0643,31.8261,31.8737,5803200.0],["2019-08-02",31.7649,32.3159,30.8668,31.0233,5346400.0],["2019-08-05",30.6559,30.7035,29.9824,30.4586,5147300.0],["2019-08-06",30.6899,30.9212,29.7545,30.2273,4702800.0],["2019-08-07",30.0028,30.6151,29.8735,30.5403,4490100.0],["2019-08-08",30.7491,31.8533,30.7444,31.8329,4573400.0],["2019-08-09",31.5812,31.969,31.3635,31.7309,4468000.0],["2019-08-12",31.5608,31.8397,30.9689,31.0845,4491600.0],["2019-08-13",31.1458,32.4928,31.0097,31.8737,5407300.0],["2019-08-14",31.1594,31.3975,29.9348,29.9892,6178300.0],["2019-08-15",30.1661,30.1865,29.2272,29.513,3494600.0],["2019-08-16",29.4517,30.4858,29.098,30.2817,4586000.0],["2019-08-19",30.86,31.2022,30.7172,31.0233,3615500.0],["2019-08-20",30.7852,30.7852,29.302,29.3633,5972800.0],["2019-08-21",29.8327,30.098,29.4177,29.4449,4397800.0],["2019-08-22",29.4721,29.8667,28.5877,28.6081,6072100.0],["2019-08-23",28.5741,28.5877,27.5128,27.6965,6696800.0],["2019-08-26",28.0774,28.1319,27.6284,27.7713,3402400.0],["2019-08-27",28.023,28.3904,27.8386,28.0094,4152200.0],["2019-08-28",27.9958,29.0095,27.7305,28.9279,4539300.0],["2019-08-29",29.2806,29.7441,29.1976,29.3083,3292500.0],["2019-08-30",29.6265,29.7441,29.2391,29.4882,4099200.0],["2019-09-03",29.1492,29.2115,28.4644,28.914,3343300.0],["2019-09-04",29.4605,29.5988,28.9486,29.4259,2651400.0],["2019-09-05",29.8479,30.4151,29.8064,29.9931,4041400.0],["2019-09-06",30.1176,30.2006,29.5089,29.9101,3217900.0],["2019-09-09",30.1107,30.8695,29.9239,30.7471,3848000.0],["2019-09-10",31.1967,32.0752,30.9754,32.0406,4704000.0],["2019-09-11",32.179,32.5456,31.5287,32.428,4445000.0],["2019-09-12",32.5594,32.6424,31.5218,32.4902,3649700.0],["2019-09-13",32.9537,33.5071,32.6839,33.3411,4027600.0],["2019-09-16",33.68,34.5723,33.3964,33.9013,5040600.0],["2019-09-17",33.6662,33.9567,32.9329,33.2027,3741900.0],["2019-09-18",33.1335,33.1335,32.5248,32.8638,2588200.0],["2019-09-19",33.2857,33.4863,32.8499,32.9537,2418300.0],["2019-09-20",32.8361,33.7907,32.5594,33.348,10570400.0],["2019-09-23",32.7808,33.3514,32.594,33.1405,3599400.0],["2019-09-24",33.0505,33.2027,31.7847,32.2343,4515300.0],["2019-09-25",32.1997,33.182,31.9092,32.9814,4396200.0],["2019-09-26",32.8638,32.9883,32.4653,32.6701,2994200.0],["2019-09-27",32.7877,33.1197,32.5179,32.5594,3722300.0],["2019-09-30",32.6908,33.0575,32.5871,32.9606,2512200.0],["2019-10-01",33.1612,33.597,31.7501,31.7985,3838400.0],["2019-10-02",30.8993,31.2451,30.6848,31.0791,4759500.0],["2019-10-03",31.0238,31.3973,30.6918,31.342,3422400.0],["2019-10-04",31.252,31.6671,31.1345,31.3627,3512300.0],["2019-10-07",31.1829,31.6602,30.965,31.2451,2977900.0],["2019-10-08",30.9546,31.1621,30.3182,30.3321,2985900.0],["2019-10-09",30.7056,30.8094,30.4358,30.4427,2844600.0],["2019-10-10",30.6641,31.3281,30.4496,31.0722,4325000.0],["2019-10-11",31.6463,33.009,31.4755,32.6009,3675700.0],["2019-10-14",32.3173,32.6978,31.9853,32.3865,3196500.0],["2019-10-15",32.3865,33.2719,32.1859,32.6493,3216800.0],["2019-10-16",32.8499,33.1474,32.5179,32.594,3626900.0],["2019-10-17",32.8154,33.5763,32.6078,33.0713,2724400.0],["2019-10-18",33.1405,33.3348,32.76,33.175,2757600.0],["2019-10-21",33.6108,33.8737,32.5732,32.594,3967000.0],["2019-10-22",32.5663,32.7766,31.8331,32.3865,4645400.0],["2019-10-23",32.3588,32.8638,32.1997,32.6701,4152000.0],["2019-10-24",33.6523,34.5793,33.092,34.2196,6098900.0],["2019-10-25",34.434,35.1119,33.8253,34.9182,5361100.0],["2019-10-28",35.105,35.5822,34.8836,35.4231,4504100.0],["2019-10-29",35.2502,35.7137,34.8421,35.6168,3462100.0],["2019-10-30",35.4162,35.603,34.8144,35.2986,3602100.0],["2019-10-31",35.1949,35.2986,34.3856,34.9251,3744000.0],["2019-11-01",35.264,36.3085,35.2087,36.184,3207100.0],["2019-11-04",36.4192,37.6367,36.2878,37.4706,5430200.0],["2019-11-05",37.36,38.0448,37.111,37.4914,6044500.0],["2019-11-06",37.4637,37.8649,37.2216,37.5467,3847000.0],["2019-11-07",38.0033,38.695,37.6436,38.5982,5974300.0],["2019-11-08",38.3906,38.7296,38.0586,38.7296,4812000.0],["2019-11-11",38.4252,38.9094,38.197,38.6051,3184900.0],["2019-11-12",38.7365,38.8126,37.7197,38.1555,2742700.0],["2019-11-13",37.4845,37.6851,36.9795,37.1179,3426000.0],["2019-11-14",36.8689,37.4499,36.7651,37.3185,2595500.0],["2019-11-15",37.5398,38.2454,37.4499,37.9479,3865000.0],["2019-11-18",37.8718,37.9825,37.4361,37.5744,3439900.0],["2019-11-19",37.9133,37.9133,36.5161,36.9311,5208300.0],["2019-11-20",36.7582,36.9726,36.0388,36.4331,5394100.0],["2019-11-21",36.4607,37.2977,36.2117,37.2701,4618400.0],["2019-11-22",37.3392,37.8096,37.0764,37.4914,3115600.0],["2019-11-25",37.9203,38.2039,37.6021,38.1831,5073700.0],["2019-11-26",38.2177,38.5636,37.9203,38.3007,4643800.0],["2019-11-27",38.3077,38.4618,37.7613,38.0275,3926000.0],["2019-11-29",37.8383,38.0275,37.2148,37.39,1887600.0],["2019-12-02",37.1307,37.6562,37.0537,37.2428,3349500.0],["2019-12-03",36.4021,36.4372,35.7646,36.3041,3950100.0],["2019-12-04",37.474,37.474,36.5773,36.6263,3791400.0],["2019-12-05",36.8015,36.8855,36.206,36.4302,2692600.0],["2019-12-06",36.8435,37.6562,36.8435,37.2849,2818800.0],["2019-12-09",37.8033,37.8173,37.1237,37.3199,2377200.0],["2019-12-10",37.383,37.404,36.9136,37.2218,2609700.0],["2019-12-11",37.481,37.8804,37.1658,37.2008,3253300.0],["2019-12-12",37.3059,38.2377,37.0046,38.1466,2882300.0],["2019-12-13",38.2797,38.4058,37.3059,37.3269,3198600.0],["2019-12-16",37.5581,38.2096,37.488,37.9504,4040000.0],["2019-12-17",37.9014,38.3498,37.7823,38.2937,2665300.0],["2019-12-18",38.0835,38.3147,37.5091,38.0065,3659100.0],["2019-12-19",38.1326,38.4408,37.8734,38.1956,3356000.0],["2019-12-20",38.5669,38.7071,37.8453,38.2587,10476700.0],["2019-12-23",38.1746,38.5669,37.9855,38.4829,2678600.0],["2019-12-24",38.5319,38.707,38.2867,38.4618,926200.0],["2019-12-26",38.5179,38.693,38.1956,38.686,1909600.0],["2019-12-27",38.7351,38.9172,38.3357,38.4128,1688500.0],["2019-12-30",38.4338,38.5669,37.9995,38.0695,1943300.0],["2019-12-31",37.8453,38.3778,37.7823,38.3427,2145700.0],["2020-01-02",38.693,38.9102,37.5791,37.6562,5145200.0],["2020-01-03",37.2078,37.5511,36.7174,36.7244,5004300.0],["2020-01-06",36.6544,37.0467,36.4302,36.5773,4293100.0],["2020-01-07",36.6333,37.1763,36.4232,36.5633,5122800.0],["2020-01-08",36.7174,37.2498,36.3741,36.9416,3629700.0],["2020-01-09",36.9556,37.1798,36.2971,36.5633,2667800.0],["2020-01-10",37.0327,37.0397,36.0098,36.0799,3277300.0],["2020-01-13",36.0799,36.7104,36.0589,36.6754,2665500.0],["2020-01-14",36.5633,37.1097,36.3951,36.5983,3689800.0],["2020-01-15",36.5633,36.8855,36.22,36.6193,2235400.0],["2020-01-16",36.8365,37.0397,36.5493,36.7664,3765600.0],["2020-01-17",36.8015,37.383,36.7279,37.3689,3897500.0],["2020-01-21",37.1167,37.2358,36.5703,36.8505,4156000.0],["2020-01-22",36.9416,36.9906,35.5068,35.6385,5149600.0],["2020-01-23",35.1831,35.5544,34.4335,35.2042,5797600.0],["2020-01-24",34.9449,35.2182,33.6559,33.9711,5919300.0],["2020-01-27",33.1444,33.3336,32.6751,33.0534,4827000.0],["2020-01-28",33.2075,33.4317,32.9413,33.0394,5813800.0],["2020-01-29",34.3144,34.994,34.0482,34.7978,6828000.0],["2020-01-30",33.845,34.3144,33.3896,33.9571,5644800.0],["2020-01-31",33.4177,33.5333,32.1706,32.2757,7532200.0],["2020-02-03",32.4439,32.9063,32.0375,32.7451,6364900.0],["2020-02-04",33.3826,33.8941,33.2355,33.6629,5287000.0],["2020-02-05",34.2444,34.8469,33.9922,34.7558,5403200.0],["2020-02-06",34.7558,34.7908,34.0202,34.4685,5985200.0],["2020-02-07",34.0062,34.0062,33.2425,33.6489,3802100.0],["2020-02-10",33.4877,34.1323,33.4877,33.761,2488300.0],["2020-02-11",34.0062,35.036,33.9781,34.1813,3705400.0],["2020-02-12",34.8118,35.2882,34.3214,34.5946,2964200.0],["2020-02-13",34.2584,34.3214,33.6419,33.838,3302600.0],["2020-02-14",33.9851,34.2864,33.8941,34.0692,3207000.0],["2020-02-18",33.761,33.9921,33.0877,33.4457,3594300.0],["2020-02-19",33.5017,33.831,33.2145,33.3196,5644900.0],["2020-02-20",33.2916,34.1953,33.2355,34.1603,4154200.0],["2020-02-21",34.0342,34.1673,33.6839,33.838,3972800.0],["2020-02-24",32.654,32.9553,32.0866,32.3948,5075900.0],["2020-02-25",32.577,32.6015,30.5313,30.7905,5529300.0],["2020-02-26",31.1408,31.442,30.139,30.16,6470700.0],["2020-02-27",29.4336,29.5262,28.1303,28.1659,10009300.0],["2020-02-28",27.1475,28.8354,27.0977,28.7784,10280000.0],["2020-03-02",29.2342,29.4977,28.3297,29.4977,7706700.0],["2020-03-03",29.4478,30.4406,28.3012,28.8852,6765300.0],["2020-03-04",29.519,29.8894,28.636,29.8466,4967000.0],["2020-03-05",28.5078,28.9351,28.2443,28.5576,5447400.0],["2020-03-06",27.5748,28.2656,27.2828,27.7529,6928400.0],["2020-03-09",24.7476,24.8829,21.671,21.7422,15081500.0],["2020-03-10",23.1523,23.7363,20.877,22.3618,12975400.0],["2020-03-11",21.5001,21.5998,19.8337,19.9334,12444100.0],["2020-03-12",18.1245,18.7939,15.9453,16.8568,18163300.0],["2020-03-13",19.8906,19.9476,16.0806,18.2954,17350800.0],["2020-03-16",16.4509,18.1102,15.6319,15.6675,12345400.0],["2020-03-17",18.2811,19.6556,16.1945,18.9434,19873300.0],["2020-03-18",17.69,20.147,17.455,18.8295,16955900.0],["2020-03-19",18.7156,22.3262,18.4663,20.0259,13893400.0],["2020-03-20",20.3606,21.144,18.9363,19.5417,12649100.0],["2020-03-23",19.328,20.2467,18.5233,18.9292,11703100.0],["2020-03-24",20.4105,21.3363,19.1571,20.2752,12333600.0],["2020-03-25",20.7808,23.0918,20.3678,21.6354,10539200.0],["2020-03-26",21.5642,22.2906,20.617,21.1369,14298600.0],["2020-03-27",19.9405,20.8392,19.1713,20.3393,9101400.0],["2020-03-30",20.1612,20.9304,19.8052,20.4034,6817000.0],["2020-03-31",20.3322,21.4218,20.2609,20.8236,7599900.0],["2020-04-01",19.8265,20.1328,19.1856,19.2568,10339900.0],["2020-04-02",19.3067,21.2508,19.1749,19.9618,10680300.0],["2020-04-03",19.7838,20.3464,19.5274,19.9191,8005100.0],["2020-04-06",21.0301,22.0627,21.0087,21.7494,8021100.0],["2020-04-07",23.3304,24.9755,22.6538,23.0241,15028000.0],["2020-04-08",23.4799,24.8829,23.0455,24.776,7220700.0],["2020-04-09",25.4597,26.8769,25.3102,26.0366,9892300.0],["2020-04-13",25.9725,26.2787,24.6194,25.0894,7170600.0],["2020-04-14",25.9013,26.4496,24.9897,25.1891,7348800.0],["2020-04-15",24.1066,24.1066,22.6965,22.9529,7586700.0],["2020-04-16",23.2805,23.2805,21.8277,22.5256,6918500.0],["2020-04-17",23.5298,24.2562,23.2164,23.8004,6544100.0],["2020-04-20",22.9173,23.3802,22.433,22.4544,7140700.0],["2020-04-21",21.6497,22.1909,21.0942,21.9915,7315100.0],["2020-04-22",22.6467,22.8069,21.9915,22.6752,5331100.0],["2020-04-23",22.8603,23.7363,22.7962,23.1879,7724700.0],["2020-04-24",23.5298,23.7505,22.96,23.5867,4979100.0],["2020-04-27",23.722,24.744,23.366,24.5268,4885900.0],["2020-04-28",25.2674,25.7731,24.7191,25.5452,5868600.0],["2020-04-29",26.3499,27.1262,26.2787,26.6846,6887300.0],["2020-04-30",26.5422,26.5992,25.6734,26.1291,10990200.0],["2020-05-01",24.7333,24.9897,23.8858,24.1636,8709300.0],["2020-05-04",22.8603,23.601,22.6182,23.544,6248300.0],["2020-05-05",23.9499,24.6051,23.6651,23.7648,5041600.0],["2020-05-06",23.2947,23.7683,22.7037,22.7606,4601500.0],["2020-05-07",23.1666,24.071,23.1523,23.3945,5056200.0],["2020-05-08",24.0568,24.4769,23.7648,24.4485,4175700.0],["2020-05-11",24.3559,24.3844,23.5582,24.1422,4321000.0],["2020-05-12",24.3915,25.2176,24.0354,24.0639,5675400.0],["2020-05-13",23.8574,23.9022,22.6396,23.0384,5865200.0],["2020-05-14",22.2123,23.893,22.0057,23.8645,6187900.0],["2020-05-15",23.6508,24.1992,23.3802,23.9001,4829200.0],["2020-05-18",25.5523,27.0692,25.4312,26.1648,8544900.0],["2020-05-19",26.0864,26.122,25.3387,25.3814,4415500.0],["2020-05-20",25.8799,26.3499,25.4668,25.7659,5656200.0],["2020-05-21",25.6378,26.179,25.3956,25.5096,3941800.0],["2020-05-22",25.4099,25.7659,25.1891,25.7232,3040600.0],["2020-05-26",27.3185,27.7386,27.0051,27.6247,6188600.0],["2020-05-27",28.4508,28.96,27.7956,28.3582,6895200.0],["2020-05-28",28.6844,28.7714,27.8,28.061,5266800.0],["2020-05-29",27.6478,28.264,27.3433,27.9813,5254200.0],["2020-06-01",27.9885,28.2785,27.6768,27.9885,3014400.0],["2020-06-02",28.4162,29.8878,28.3365,29.4311,6083400.0],["2020-06-03",30.0762,30.6634,30.0545,30.1777,5160600.0],["2020-06-04",30.0835,30.9969,29.953,30.9606,3901500.0],["2020-06-05",32.4104,33.1498,31.7776,31.874,7656600.0],["2020-06-08",31.9537,33.2948,31.9537,33.2731,5727300.0],["2020-06-09",32.2364,32.4901,31.837,32.1929,5535400.0],["2020-06-10",32.1784,32.2582,31.4608,31.5913,4267700.0],["2020-06-11",29.8841,30.4749,28.235,28.4597,9225100.0],["2020-06-12",30.3154,30.3843,28.9852,29.8877,5034900.0],["2020-06-15",28.6192,30.7721,28.4814,30.4314,5665300.0],["2020-06-16",32.0117,32.2582,30.04,30.6272,5592400.0],["2020-06-17",30.9534,31.023,29.7428,29.8443,3525100.0],["2020-06-18",29.4673,30.4387,29.2716,30.1415,4106800.0],["2020-06-19",30.9026,31.1708,30.0617,30.1922,7494400.0],["2020-06-22",30.0545,30.5402,29.4818,30.2574,3316000.0],["2020-06-23",30.7939,30.7939,29.9602,29.9747,3603900.0],["2020-06-24",29.4311,29.5181,27.7783,27.8725,7707200.0],["2020-06-25",27.5463,29.0179,27.3144,28.9816,5986900.0],["2020-06-26",28.6772,28.9961,28.0755,28.8511,8333800.0],["2020-06-29",29.2571,29.8624,29.1338,29.7065,7756700.0],["2020-06-30",29.4238,29.6848,28.8221,29.547,4835300.0],["2020-07-01",29.5398,29.9385,29.2353,29.5398,4023600.0],["2020-07-02",30.1995,30.6272,29.6558,30.1487,4017500.0],["2020-07-06",30.9026,31.0113,30.127,30.7721,4679000.0],["2020-07-07",30.2574,30.4967,29.8442,30.2212,4535900.0],["2020-07-08",30.0762,30.2865,28.7315,29.2498,4824200.0],["2020-07-09",29.2788,29.3731,28.3944,28.5902,3671900.0],["2020-07-10",28.5902,29.5905,28.5779,29.547,3007800.0],["2020-07-13",29.7935,30.3299,29.3586,29.895,3089000.0],["2020-07-14",29.953,30.9389,29.895,30.7649,4350800.0],["2020-07-15",31.642,31.9682,30.8483,31.4101,3788300.0],["2020-07-16",31.3086,32.0878,31.0549,31.7725,4259800.0],["2020-07-17",31.9465,32.0045,31.1418,31.6565,4610600.0],["2020-07-20",31.4173,31.6601,30.5329,30.6634,3580900.0],["2020-07-21",30.8084,31.4825,30.7721,31.1998,3399600.0],["2020-07-22",31.1273,32.2582,31.0875,32.1422,5792500.0],["2020-07-23",31.1708,31.3158,30.3589,31.0404,6574300.0],["2020-07-24",31.0403,31.5188,30.6634,30.8881,2999600.0],["2020-07-27",31.0331,32.2437,30.7576,31.8957,4733600.0],["2020-07-28",31.7073,31.9102,30.8736,30.8954,3395400.0],["2020-07-29",31.0259,31.6319,30.9824,31.5478,3186900.0],["2020-07-30",30.9244,31.0476,29.9675,30.2502,4118700.0],["2020-07-31",30.0762,30.3879,29.4238,29.7645,7462100.0],["2020-08-03",29.8805,29.895,29.0541,29.0614,5079900.0],["2020-08-04",29.0251,30.3481,28.9236,29.953,5408800.0],["2020-08-05",30.3734,30.7939,30.2647,30.4387,3563600.0],["2020-08-06",30.2212,30.6757,29.7616,30.4822,3724900.0],["2020-08-07",30.1415,30.928,30.0429,30.9026,2913100.0],["2020-08-10",31.0331,32.5409,31.0331,32.4757,4245900.0],["2020-08-11",33.0121,33.3963,32.1422,32.2582,4373800.0],["2020-08-12",32.7801,32.8961,31.845,32.0987,2577300.0],["2020-08-13",31.7943,32.5264,31.6855,32.2075,2767100.0],["2020-08-14",31.8595,32.7221,31.7725,32.5264,1998300.0],["2020-08-17",32.6931,32.9396,32.048,32.2292,3257300.0],["2020-08-18",32.1929,32.6424,32.1205,32.4104,2447100.0],["2020-08-19",32.3959,32.6931,32.077,32.3597,3453400.0],["2020-08-20",31.9102,31.9972,31.555,31.671,3324000.0],["2020-08-21",31.5333,31.8015,31.3521,31.5985,2511600.0],["2020-08-24",32.1132,33.4543,31.9102,33.4325,4609000.0],["2020-08-25",33.6427,33.824,32.9635,33.0483,4188000.0],["2020-08-26",33.1136,33.824,32.8236,33.592,3928500.0],["2020-08-27",33.8385,34.0342,33.2078,33.4615,3702300.0],["2020-08-28",33.4247,34.0136,33.1009,33.8958,3772900.0],["2020-08-31",33.8516,33.94,33.1892,33.2113,3916800.0],["2020-09-01",32.9684,34.8012,32.7328,34.7938,5428300.0],["2020-09-02",35.0956,36.2733,34.9042,36.2291,7305900.0],["2020-09-03",36.2733,36.6561,35.2723,35.6182,6726900.0],["2020-09-04",36.2807,36.5824,35.39,35.7728,5325900.0],["2020-09-08",35.1029,35.6366,34.9153,35.2796,4280800.0],["2020-09-09",35.7507,36.7149,35.6992,36.2365,4168100.0],["2020-09-10",36.288,36.6192,35.8169,35.8464,4211300.0],["2020-09-11",36.2218,37.1124,36.0966,36.6928,6225700.0],["2020-09-14",36.8548,37.1787,36.5788,36.8695,5298900.0],["2020-09-15",37.2523,37.9515,37.0903,37.5909,4771700.0],["2020-09-16",36.9431,37.6129,36.3837,36.5824,5863500.0],["2020-09-17",36.3395,37.7233,35.9568,37.5172,5253700.0],["2020-09-18",37.1934,37.7086,36.9873,37.0756,6271100.0],["2020-09-21",36.0966,36.3101,34.7275,35.2649,6468800.0],["2020-09-22",35.3164,35.4452,34.7423,35.1839,4181900.0],["2020-09-23",35.0956,35.4195,34.205,34.4037,4018000.0],["2020-09-24",34.3522,34.5877,33.6308,34.1608,4648700.0],["2020-09-25",33.6897,34.1534,33.5867,33.8884,4090200.0],["2020-09-28",34.227,35.5372,34.227,34.9484,3993100.0],["2020-09-29",34.7644,35.1692,34.0504,34.2786,2716800.0],["2020-09-30",34.7349,35.4195,34.308,34.6319,4663200.0],["2020-10-01",34.7496,34.9631,33.8075,33.94,3407600.0],["2020-10-02",33.3953,34.941,33.2186,34.8232,4559000.0],["2020-10-05",35.2575,35.9811,35.1103,35.7581,3913400.0],["2020-10-06",36.1555,36.6487,35.2281,35.2428,4474700.0],["2020-10-07",35.6624,36.1114,35.3311,35.5519,4506400.0],["2020-10-08",35.7875,36.369,35.6815,36.3469,2962000.0],["2020-10-09",36.656,36.8695,35.8464,36.3322,4472800.0],["2020-10-12",36.3616,36.4352,35.524,35.7581,3005700.0],["2020-10-13",35.6844,36.0525,35.1839,35.2428,6832200.0],["2020-10-14",35.2134,36.0451,34.9042,35.9421,5322100.0],["2020-10-15",35.2428,36.1224,35.2134,36.0746,2793200.0],["2020-10-16",36.3395,36.7996,36.1629,36.288,2754300.0],["2020-10-19",36.3101,37.0462,35.8758,35.9494,2903500.0],["2020-10-20",36.3248,36.9137,36.2218,36.3175,2503600.0],["2020-10-21",36.3469,36.5935,35.736,35.736,4092500.0],["2020-10-22",36.6634,36.921,34.7055,35.9347,5244000.0],["2020-10-23",36.45,36.7665,35.6329,35.7212,3123400.0],["2020-10-26",35.287,35.4342,34.4604,34.7055,4026400.0],["2020-10-27",34.5362,34.7349,34.1461,34.2786,4141200.0],["2020-10-28",33.0788,33.6382,32.6298,33.2554,6157100.0],["2020-10-29",32.8506,34.3448,32.8064,34.043,4300100.0],["2020-10-30",33.756,33.9989,32.9242,33.4836,5165900.0],["2020-11-02",34.043,35.3753,33.7707,35.1986,3675800.0],["2020-11-03",35.5151,36.0893,35.0809,35.8685,3293500.0],["2020-11-04",35.2943,35.5814,34.0445,34.1902,4542300.0],["2020-11-05",34.5215,36.3984,34.5067,36.0451,4253000.0],["2020-11-06",36.2365,36.6708,35.3539,35.5004,3061500.0],["2020-11-09",37.9736,39.88,37.9368,38.3637,9208300.0],["2020-11-10",38.5183,39.5267,38.3269,39.35,6148700.0],["2020-11-11",39.3795,39.4568,38.2901,38.43,4118500.0],["2020-11-12",38.084,38.3269,37.2007,37.5688,3467600.0],["2020-11-13",37.002,38.3711,36.9505,38.2533,3482900.0],["2020-11-16",39.4163,39.7034,38.3784,39.696,4075600.0],["2020-11-17",39.1292,40.1597,38.8863,40.1008,4795000.0],["2020-11-18",40.226,41.4221,40.1376,40.7044,5903500.0],["2020-11-19",40.4173,40.8443,39.6886,40.7339,3514000.0],["2020-11-20",40.5351,40.7927,39.9536,40.2848,2871700.0],["2020-11-23",40.6897,41.4331,40.6897,41.1755,4560700.0],["2020-11-24",41.9557,42.8243,41.6686,42.493,4442800.0],["2020-11-25",42.2869,42.2869,41.3411,41.5362,4158500.0],["2020-11-27",41.6703,41.7747,40.9995,41.2902,2847400.0],["2020-11-30",40.9101,40.9921,39.3524,39.5089,8760600.0],["2020-12-01",40.5673,40.5673,39.4269,39.8965,4328700.0],["2020-12-02",39.74,39.9226,39.2704,39.6505,3723000.0],["2020-12-03",39.494,40.164,39.3524,39.9486,3213800.0],["2020-12-04",40.1052,41.0666,40.0977,41.0293,3294500.0],["2020-12-07",40.9399,40.9474,39.5164,39.658,3602700.0],["2020-12-08",39.4269,40.7461,39.3524,40.6567,3161500.0],["2020-12-09",40.9474,41.5511,40.5076,40.7387,3219100.0],["2020-12-10",40.7387,41.0741,40.2766,40.5673,3402000.0],["2020-12-11",40.4629,40.5822,39.9263,40.2468,2674800.0],["2020-12-14",40.694,40.8132,39.5238,39.5462,3121900.0],["2020-12-15",40.135,40.3586,39.6133,40.3437,2335500.0],["2020-12-16",40.2691,40.3288,39.6803,40.1201,1948800.0],["2020-12-17",40.3958,40.4927,39.9375,40.1201,2222300.0],["2020-12-18",41.0741,41.5511,40.4257,41.484,11536700.0],["2020-12-21",40.284,41.1412,40.0455,41.0517,4458800.0],["2020-12-22",40.9995,41.1933,40.5747,40.7461,2268300.0],["2020-12-23",41.007,41.566,40.7909,40.8058,2251600.0],["2020-12-24",40.9325,40.9682,40.4965,40.8356,1074700.0],["2020-12-28",41.1933,41.566,40.3809,40.4629,3668200.0],["2020-12-29",40.6194,40.8579,40.135,40.4927,2222000.0],["2020-12-30",40.5076,41.484,40.4704,41.3424,3790000.0],["2020-12-31",41.3424,41.8119,41.0741,41.3647,2663500.0],["2021-01-04",41.6032,41.8276,39.9859,40.2766,4852800.0],["2021-01-05",40.3511,41.8641,40.2468,41.5883,3112800.0],["2021-01-06",42.4454,44.1298,42.1473,43.5485,6208400.0],["2021-01-07",43.9733,44.5472,43.3063,43.6081,4437600.0],["2021-01-08",43.5038,43.869,43.0417,43.3845,4063500.0],["2021-01-11",43.0044,43.9361,42.669,43.869,3455900.0],["2021-01-12",44.2118,45.6205,43.9733,45.4938,6235000.0],["2021-01-13",45.2776,45.695,44.4652,44.741,3236300.0],["2021-01-14",44.8752,45.0913,44.2864,44.4578,3578800.0],["2021-01-15",43.6901,43.8392,42.5796,42.7137,6692900.0],["2021-01-19",43.0491,43.3771,41.9833,42.8926,4919300.0],["2021-01-20",43.1311,43.6976,42.6541,43.6528,3724400.0],["2021-01-21",43.6081,43.8019,42.7138,42.9001,3442000.0],["2021-01-22",42.4753,43.0678,42.3858,42.8554,2621500.0],["2021-01-25",42.3784,42.7957,41.484,42.6541,3682400.0],["2021-01-26",43.146,43.4143,41.5138,41.5436,3060300.0],["2021-01-27",40.7238,41.0517,39.2481,40.5374,6283500.0],["2021-01-28",40.3511,40.8803,39.5015,40.53,5817000.0],["2021-01-29",40.135,40.7722,38.5773,38.6816,8895400.0],["2021-02-01",39.0468,39.3822,38.2568,39.3151,4128300.0],["2021-02-02",39.9188,40.8952,39.4046,40.7014,5229500.0],["2021-02-03",40.4778,41.2865,40.2758,41.2529,3984200.0],["2021-02-04",41.3424,42.0132,40.8579,41.9908,4312200.0],["2021-02-05",42.2889,43.1013,42.0653,42.6616,3732500.0],["2021-02-08",43.0417,43.4218,42.6392,42.7436,2543200.0],["2021-02-09",42.8554,42.8665,42.0131,42.1846,4209500.0],["2021-02-10",42.4827,43.5112,42.0951,42.9821,3453000.0],["2021-02-11",43.0864,43.1833,42.2517,42.9821,2326500.0],["2021-02-12",42.9001,43.4292,42.8144,43.3398,1975100.0],["2021-02-16",43.8988,44.2379,43.6305,43.787,4072700.0],["2021-02-17",43.6603,43.9062,42.9373,43.6305,3277800.0],["2021-02-18",43.4516,43.7236,42.5572,42.9001,3112600.0],["2021-02-19",43.0417,45.1137,43.0417,45.0093,4037100.0],["2021-02-22",45.1807,46.6266,44.8677,46.567,5672600.0],["2021-02-23",46.9098,46.9322,45.8441,46.2987,4147200.0],["2021-02-24",46.2093,47.685,46.1668,47.4688,4668600.0],["2021-02-25",47.0845,47.3535,46.0634,46.2329,3260300.0],["2021-02-26",45.8561,46.0069,44.3113,44.6956,6399700.0],["2021-03-01",46.0822,46.9262,45.6451,46.3761,4083800.0],["2021-03-02",46.881,48.2601,46.5721,47.2729,7316000.0],["2021-03-03",47.0996,47.7703,46.7303,46.9112,5390300.0],["2021-03-04",46.768,47.19,45.2834,46.1199,6050400.0],["2021-03-05",46.8132,47.5065,45.7808,47.4085,3883800.0],["2021-03-08",47.6045,48.4334,47.1071,47.8079,4437600.0],["2021-03-09",47.9813,48.0114,46.655,46.9187,5823200.0],["2021-03-10",47.19,48.5766,47.0016,48.2978,4238500.0],["2021-03-11",48.4787,49.187,48.3958,48.4711,3651800.0],["2021-03-12",48.7424,49.0212,48.1395,48.4862,2690800.0],["2021-03-15",48.2827,48.4485,47.0619,47.401,5353300.0],["2021-03-16",47.2428,48.1019,46.6173,47.612,6461600.0],["2021-03-17",47.8381,49.9255,47.612,49.7447,5138900.0],["2021-03-18",49.7824,50.6942,48.7047,48.7726,4203500.0],["2021-03-19",48.7726,48.8328,47.2201,48.1621,6445800.0],["2021-03-22",48.0792,48.0792,47.0242,47.8607,4631100.0],["2021-03-23",47.2277,47.2413,45.517,45.7808,5523500.0],["2021-03-24",46.4213,47.7929,46.2729,46.7529,4322600.0],["2021-03-25",46.3234,47.71,46.1576,47.6572,3921200.0],["2021-03-26",47.7703,48.3355,47.5442,48.2224,4256300.0],["2021-03-29",47.9436,49.074,47.8532,48.1546,3193700.0],["2021-03-30",48.019,48.8253,47.8381,48.6897,2605100.0],["2021-03-31",48.4334,48.9534,47.8607,48.1847,3643800.0],["2021-04-01",48.1923,48.7725,47.8381,48.6821,3698900.0],["2021-04-05",48.9836,49.1493,48.4184,48.6746,4077900.0],["2021-04-06",48.4108,49.2775,48.3279,48.6821,3420300.0],["2021-04-07",48.5992,48.961,47.9737,48.2224,2374000.0],["2021-04-08",48.1245,48.2526,47.19,47.6196,3638900.0],["2021-04-09",47.6195,47.8984,47.1297,47.5819,3721000.0],["2021-04-12",47.9285,48.343,47.7024,48.0717,3143800.0],["2021-04-13",47.921,47.9888,47.0619,47.71,4471600.0],["2021-04-14",47.921,48.8178,47.7477,48.4108,4234400.0],["2021-04-15",48.8931,48.9233,48.0792,48.6595,2632500.0],["2021-04-16",49.187,49.3679,48.4259,48.7424,3698800.0],["2021-04-19",48.8328,49.0137,48.1847,48.6444,2566600.0],["2021-04-20",48.23,48.2676,46.9338,47.0845,4532200.0],["2021-04-21",47.0694,48.9986,47.0054,48.8479,4283500.0],["2021-04-22",48.23,48.2676,45.7582,45.9164,12028900.0],["2021-04-23",46.0445,47.092,45.5547,46.8057,5682300.0],["2021-04-26",46.9941,47.3407,46.67,46.8735,4871600.0],["2021-04-27",46.9262,47.3633,46.5118,47.2126,3781300.0],["2021-04-28",47.499,48.2789,47.2503,47.71,5584300.0],["2021-04-29",48.0943,48.7499,47.8042,48.2752,4366000.0],["2021-04-30",47.8155,48.0114,46.9488,47.0996,4932300.0],["2021-05-03",47.612,49.0099,47.5668,48.6444,6327800.0],["2021-05-04",48.4184,49.9406,48.0793,49.903,7367200.0],["2021-05-05",50.1064,51.4214,49.8427,51.2971,7467100.0],["2021-05-06",51.2594,52.0658,50.6189,52.0281,4670600.0],["2021-05-07",51.5081,52.2391,51.0786,52.0281,5174900.0],["2021-05-10",52.5631,53.2037,51.7417,51.7945,5039000.0],["2021-05-11",51.1237,51.9226,50.6414,51.6739,5693400.0],["2021-05-12",51.8095,52.0733,50.7922,50.9429,4886200.0],["2021-05-13",50.8374,51.6965,50.7319,51.3046,3068400.0],["2021-05-14",51.6211,52.7817,51.5232,52.6234,4817200.0],["2021-05-17",52.435,53.5654,52.3521,53.4373,3607500.0],["2021-05-18",53.5051,53.7915,52.3823,52.3973,3523800.0],["2021-05-19",51.6211,51.9301,50.6942,51.6588,4398500.0],["2021-05-20",51.591,51.7869,51.1388,51.4403,3126500.0],["2021-05-21",51.7568,52.4501,51.6588,51.8698,3855700.0],["2021-05-24",52.4425,52.7591,52.0695,52.4124,3420100.0],["2021-05-25",52.3446,53.0906,51.9678,52.0281,4419400.0],["2021-05-26",51.8698,52.4802,51.4026,52.4275,6059200.0],["2021-05-27",52.77,53.2572,51.9479,52.2676,6256600.0],["2021-05-28",52.5873,52.6559,51.5444,52.0849,3815200.0],["2021-06-01",52.6559,53.6912,52.4123,53.5998,4139100.0],["2021-06-02",53.5313,53.5313,52.4199,52.4884,4797800.0],["2021-06-03",52.7929,53.8206,52.1009,53.752,4322500.0],["2021-06-04",54.0489,54.1555,53.1963,53.5694,3041900.0],["2021-06-07",53.5694,53.6455,52.4427,52.7091,2803900.0],["2021-06-08",52.5417,53.0745,52.0012,52.8157,3469400.0],["2021-06-09",52.7168,52.9147,52.123,52.4046,3379200.0],["2021-06-10",53.2801,53.4171,51.7271,51.7576,4022000.0],["2021-06-11",52.123,52.5417,51.6434,51.7652,2726100.0],["2021-06-14",51.6358,51.9022,50.7223,50.9735,3712800.0],["2021-06-15",50.9354,51.3275,50.5776,51.1714,3255000.0],["2021-06-16",51.0116,51.0953,49.6337,49.9306,5428800.0],["2021-06-17",50.0676,50.0904,47.4489,48.37,5696100.0],["2021-06-18",47.6164,47.997,47.1063,47.1824,8745300.0],["2021-06-21",48.0655,48.6814,47.7991,48.0427,5260000.0],["2021-06-22",48.3091,48.5832,47.7153,48.3396,4019100.0],["2021-06-23",48.7202,48.9257,48.035,48.0731,3254400.0],["2021-06-24",48.5527,48.5908,47.7762,48.0427,4253700.0],["2021-06-25",48.1492,48.6212,48.0427,48.1797,4259700.0],["2021-06-28",48.1873,48.1873,47.3271,47.8828,2727000.0],["2021-06-29",48.1721,48.5755,47.6392,47.9437,2652900.0],["2021-06-30",47.8447,48.4309,47.7686,48.1721,3356500.0],["2021-07-01",48.8877,49.0399,48.2786,48.3396,3324700.0],["2021-07-02",48.2101,48.5451,47.8067,48.3472,3172800.0],["2021-07-06",48.2634,48.3015,46.7447,47.1444,3727000.0],["2021-07-07",46.9693,47.5707,46.508,47.388,3424300.0],["2021-07-08",46.4364,47.2129,46.17,46.7485,4251300.0],["2021-07-09",47.3728,48.469,47.2738,48.0198,5063200.0],["2021-07-12",47.624,48.4157,47.1786,48.1264,3100400.0],["2021-07-13",48.2786,48.4842,47.4413,47.7305,3074500.0],["2021-07-14",47.9132,48.4499,47.3271,47.4413,2571700.0],["2021-07-15",47.0454,47.7458,46.9617,47.1292,2745800.0],["2021-07-16",46.6648,46.9845,45.5229,45.6828,6961300.0],["2021-07-19",44.2592,44.5181,43.4333,43.9928,7815400.0],["2021-07-20",44.2592,45.0585,43.8695,44.6246,6771700.0],["2021-07-21",45.3098,45.7132,44.9558,45.4696,7428300.0],["2021-07-22",44.579,46.3527,44.1527,46.0406,7111300.0],["2021-07-23",46.3146,46.6496,45.5229,45.7589,4690500.0],["2021-07-26",45.8274,47.2281,45.8274,47.2053,6534300.0],["2021-07-27",46.8247,47.5174,46.3298,47.1596,3568500.0],["2021-07-28",47.0683,47.426,46.4821,47.0987,4113600.0],["2021-07-29",47.5326,47.9056,47.2053,47.6544,3708600.0],["2021-07-30",47.5707,48.1302,46.9427,47.3195,4646800.0],["2021-08-02",47.426,48.4081,46.581,46.6039,3714500.0],["2021-08-03",46.5506,47.4032,45.7932,47.3728,4819700.0],["2021-08-04",46.9997,47.3499,46.4212,46.4288,3340100.0],["2021-08-05",46.6572,47.0454,46.3603,46.4364,3037100.0],["2021-08-06",46.9008,47.4793,46.8551,47.1977,3142800.0],["2021-08-09",46.9845,47.369,46.7105,47.0606,3178100.0],["2021-08-10",47.2129,48.3928,47.152,48.0503,3560000.0],["2021-08-11",48.2787,48.9486,48.1264,48.9029,3583600.0],["2021-08-12",48.9942,49.1922,48.1896,48.7278,3581400.0],["2021-08-13",48.6973,48.7963,48.2254,48.4842,2385600.0],["2021-08-16",48.1112,48.4119,47.3042,48.2025,3163400.0],["2021-08-17",47.7229,47.8638,46.543,47.4337,3974300.0],["2021-08-18",47.1292,47.8295,46.9769,47.1063,4574000.0],["2021-08-19",46.4669,46.7333,45.7893,46.0938,3981600.0],["2021-08-20",45.9873,46.5202,45.9188,46.3527,3203600.0],["2021-08-23",46.817,47.5174,46.7866,47.2433,3439900.0],["2021-08-24",47.5478,48.3624,47.5478,48.1568,2896000.0],["2021-08-25",48.1873,48.8572,47.8219,48.6212,3246700.0],["2021-08-26",48.5984,49.1465,48.3167,48.4537,3618500.0],["2021-08-27",48.8648,50.1323,48.8115,49.7707,5348700.0],["2021-08-30",50.0169,50.2693,49.209,49.2321,3925000.0],["2021-08-31",49.0166,49.1551,48.2394,48.401,5450000.0],["2021-09-01",48.3471,48.478,47.5623,48.124,3949200.0],["2021-09-02",48.2933,48.755,48.0317,48.1856,3414600.0],["2021-09-03",48.0547,48.3433,47.4545,47.8008,3690400.0],["2021-09-07",47.6931,47.9393,47.4315,47.6084,2514300.0],["2021-09-08",47.5777,47.7931,46.5619,46.7004,4629000.0],["2021-09-09",46.3619,47.0852,46.2234,46.3849,4439100.0],["2021-09-10",46.8236,47.2776,46.4311,46.485,4093300.0],["2021-09-13",47.1467,47.393,46.3349,46.7235,4549200.0],["2021-09-14",47.1237,47.1698,45.8017,45.9002,4493600.0],["2021-09-15",45.9771,46.685,45.9156,46.3234,5167600.0],["2021-09-16",46.2772,46.4157,45.4538,45.7616,4650700.0],["2021-09-17",45.2461,45.5308,44.2227,44.4381,9622900.0],["2021-09-20",43.2916,43.961,42.5606,43.23,7683900.0],["2021-09-21",43.5455,43.7533,42.4836,42.7299,6156400.0],["2021-09-22",43.2916,43.8456,43.2877,43.3224,6823800.0],["2021-09-23",43.684,44.6651,43.5532,44.1919,7814100.0],["2021-09-24",44.0149,44.1226,43.6609,43.7148,7964900.0],["2021-09-27",43.7687,46.4619,43.7687,45.931,12374000.0],["2021-09-28",46.2849,46.6658,45.5077,45.754,6681800.0],["2021-09-29",45.754,45.8617,45.223,45.2615,4578800.0],["2021-09-30",45.3384,45.5308,44.2842,44.2919,4929000.0],["2021-10-01",44.3766,45.4077,44.0534,45.0768,6925300.0],["2021-10-04",45.0768,45.4,44.3843,44.8152,5652900.0],["2021-10-05",44.8306,45.7424,44.7074,45.4769,5646200.0],["2021-10-06",44.9075,45.0691,43.3224,43.9841,8699100.0],["2021-10-07",44.5459,45.7617,44.4689,45.0229,7235900.0],["2021-10-08",45.2538,45.6231,44.9383,45.1768,4260200.0],["2021-10-11",45.5924,46.0002,44.7921,44.8075,4139000.0],["2021-10-12",44.6459,44.9152,44.2458,44.4304,5443800.0],["2021-10-13",44.5689,44.669,43.5917,43.7918,7689800.0],["2021-10-14",44.1919,45.2307,43.9687,45.1999,6430400.0],["2021-10-15",45.7616,45.9617,45.2769,45.3692,4288200.0],["2021-10-18",44.3997,45.7001,44.3227,45.3615,4660100.0],["2021-10-19",45.4693,45.6078,45.046,45.5462,3650600.0],["2021-10-20",45.5231,46.6373,45.3546,46.0848,5875300.0],["2021-10-21",46.2233,47.0698,44.5997,45.6001,8916600.0],["2021-10-22",45.8925,46.3157,44.9229,44.9383,5889500.0],["2021-10-25",45.5847,45.8117,45.0999,45.1768,6293200.0],["2021-10-26",45.1768,45.9848,44.769,45.1768,6875200.0],["2021-10-27",45.0768,45.0768,43.0146,43.0915,11512700.0],["2021-10-28",43.2839,43.7533,43.2531,43.5301,5974400.0],["2021-10-29",43.1916,43.5917,42.8299,43.0684,5894900.0],["2021-11-01",43.0992,44.6151,43.0992,44.1996,7562000.0],["2021-11-02",44.3535,45.1999,44.0457,44.9922,5929500.0],["2021-11-03",45.0076,45.8502,44.6998,45.4385,6234300.0],["2021-11-04",45.4,45.4115,43.7033,43.9918,9047900.0],["2021-11-05",44.0457,45.2038,44.0457,44.869,4979100.0],["2021-11-08",45.3461,45.9233,44.8575,45.0691,4894100.0],["2021-11-09",45.046,45.4923,44.9345,45.2384,4447800.0],["2021-11-10",45.2769,45.6231,45.0075,45.2153,5103900.0],["2021-11-11",45.4616,46.1541,45.4154,45.9233,4140400.0],["2021-11-12",46.0079,46.5927,45.754,46.2157,3499400.0],["2021-11-15",46.5542,46.8005,46.0002,46.1079,3470400.0],["2021-11-16",46.1464,46.1618,45.2769,45.2923,4004700.0],["2021-11-17",45.1538,45.3846,44.7613,44.8921,3342400.0],["2021-11-18",44.8998,44.9152,44.3766,44.6151,3801500.0],["2021-11-19",44.2073,44.2611,43.1146,44.1226,7424300.0],["2021-11-22",44.2919,45.6231,44.1765,45.2384,5309200.0],["2021-11-23",45.6616,45.954,45.2692,45.5385,5279400.0],["2021-11-24",45.323,45.6847,45.0845,45.1153,3307100.0],["2021-11-26",43.584,44.4535,43.0761,44.3227,4317500.0],["2021-11-29",45.1017,45.4756,43.9177,44.2916,4564300.0],["2021-11-30",43.8242,44.0033,42.3831,42.7882,10398200.0],["2021-12-01",43.2244,43.4658,41.0511,41.0978,9113300.0],["2021-12-02",40.8953,41.6548,40.5603,41.425,7333300.0],["2021-12-03",41.2848,41.9235,41.0744,41.3393,6969100.0],["2021-12-06",42.3442,42.623,41.9391,41.9703,6066400.0],["2021-12-07",42.4143,43.1387,42.274,42.7336,5806900.0],["2021-12-08",43.0842,43.2166,42.6713,42.7726,5013700.0],["2021-12-09",42.2507,42.5155,41.8495,42.3675,5607700.0],["2021-12-10",42.9595,43.0452,42.2857,42.5934,3628600.0],["2021-12-13",42.4221,42.5701,41.337,41.534,5398800.0],["2021-12-14",41.4795,42.4532,41.3923,41.9703,4048700.0],["2021-12-15",41.9002,42.1183,41.1757,42.0949,4955200.0],["2021-12-16",42.3987,43.1231,42.274,42.5311,5605900.0],["2021-12-17",42.4766,42.5817,41.5808,42.1416,10400000.0],["2021-12-20",41.3627,41.7444,40.8719,41.682,6251000.0],["2021-12-21",42.1961,42.6947,41.9858,42.2195,4422000.0],["2021-12-22",42.1572,42.3597,41.7833,42.2429,3729600.0],["2021-12-23",42.4532,43.3903,42.3364,42.9517,6240200.0],["2021-12-27",43.0842,43.536,42.9751,43.5204,3249000.0],["2021-12-28",43.6294,44.4006,43.5515,44.1124,4748100.0],["2021-12-29",44.1435,44.4863,44.0579,44.4473,3580900.0],["2021-12-30",44.5564,45.0471,44.1864,44.2292,3678700.0],["2021-12-31",44.276,44.3936,43.8514,44.1825,3093900.0],["2022-01-03",44.5564,45.1017,44.237,44.2993,5231900.0],["2022-01-04",44.5953,45.7248,44.4785,45.4989,9068000.0],["2022-01-05",45.7949,46.4181,45.4249,45.4522,6706300.0],["2022-01-06",45.5612,45.8495,44.5876,45.3665,5820800.0],["2022-01-07",45.6703,46.3597,45.5145,46.0364,4633100.0],["2022-01-10",45.8339,46.1922,45.1679,45.4911,5544300.0],["2022-01-11",45.9975,46.3246,45.4989,46.0987,5720400.0],["2022-01-12",46.3597,46.8465,45.8728,46.161,3742400.0],["2022-01-13",46.1922,46.9143,46.1198,46.6907,4482600.0],["2022-01-14",46.5116,47.384,46.1844,47.3139,6795300.0],["2022-01-18",47.3295,47.6325,46.4025,46.8933,4796900.0],["2022-01-19",47.3295,47.4541,46.2623,46.6128,4351100.0],["2022-01-20",46.6596,46.7764,45.0004,45.0316,5765700.0],["2022-01-21",44.9303,45.0004,44.0423,44.1825,6189500.0],["2022-01-24",43.388,44.2604,42.5311,44.1046,8872700.0],["2022-01-25",43.536,44.7589,42.5615,44.5408,5644100.0],["2022-01-26",44.7356,45.3743,44.128,44.572,6126000.0],["2022-01-27",45.756,47.7423,45.756,46.8777,11664200.0],["2022-01-28",47.2905,47.5943,46.013,46.7686,6971900.0],["2022-01-31",46.348,46.7764,45.3977,46.5272,8056100.0],["2022-02-01",46.5817,48.2876,46.5038,48.1474,6659400.0],["2022-02-02",48.0695,48.6771,47.6099,48.0305,5463400.0],["2022-02-03",47.9059,48.642,47.6372,47.68,5363800.0],["2022-02-04",47.6722,48.0773,47.1581,47.2048,4995100.0],["2022-02-07",47.4619,47.5943,46.5272,46.6674,6214400.0],["2022-02-08",47.0335,47.6489,47.0335,47.5865,5595500.0],["2022-02-09",47.8981,48.4745,47.7112,48.2876,5515900.0],["2022-02-10",48.2097,48.6537,47.2905,47.4775,6537200.0],["2022-02-11",47.3606,48.2253,47.0101,47.5865,6042100.0],["2022-02-14",47.5943,47.8046,46.8348,47.384,4472000.0],["2022-02-15",47.3762,48.3032,47.2905,48.1863,4076800.0],["2022-02-16",48.0228,49.0042,47.9994,48.3577,5613600.0],["2022-02-17",47.7969,48.3772,47.2243,47.6489,3927800.0],["2022-02-18",47.3217,47.7657,46.8855,47.1971,5078900.0],["2022-02-22",47.4541,47.5476,46.6907,46.9712,5664000.0],["2022-02-23",47.4152,47.6644,46.6401,46.7141,5155100.0],["2022-02-24",45.8728,45.9351,44.8057,45.7404,8108500.0],["2022-02-25",46.0558,47.4157,45.9769,47.0254,5445200.0],["2022-02-28",45.9769,46.6549,45.7325,46.4815,6438200.0],["2022-03-01",46.6076,46.7534,44.3608,45.0388,7668100.0],["2022-03-02",45.3699,47.1358,45.3383,46.6707,6499800.0],["2022-03-03",46.7416,47.2541,46.308,47.0412,4514800.0],["2022-03-04",46.04,46.4145,45.5906,46.379,5869500.0],["2022-03-07",46.3159,46.5997,45.4448,45.7089,6987800.0],["2022-03-08",45.8114,46.6864,45.4251,45.5985,6583400.0],["2022-03-09",46.7101,48.0109,46.4657,47.1437,7484700.0],["2022-03-10",46.7022,48.1212,46.6943,47.798,5421000.0],["2022-03-11",48.137,49.2644,47.9872,48.0188,6140000.0],["2022-03-14",48.3814,48.9017,47.12,47.5221,5836200.0],["2022-03-15",47.1989,47.5103,45.4251,46.4105,8354400.0],["2022-03-16",46.6391,47.4196,46.2923,47.0175,6154800.0],["2022-03-17",46.8126,49.5718,46.6234,49.5403,9420600.0],["2022-03-18",49.0594,50.0054,48.7243,49.1855,9510800.0],["2022-03-21",49.761,50.234,49.2959,49.9345,4836500.0],["2022-03-22",50.4548,50.8726,49.8556,50.1,5136700.0],["2022-03-23",49.9818,50.3286,49.6822,49.9029,2936100.0],["2022-03-24",50.2656,50.6125,49.9897,50.5257,3611400.0],["2022-03-25",50.5257,51.0303,50.3286,51.0066,3962900.0],["2022-03-28",50.6913,50.8884,49.698,50.5415,3879300.0],["2022-03-29",50.4154,50.707,49.5245,50.6046,4225600.0],["2022-03-30",50.8332,51.1958,50.4784,50.6598,3145900.0],["2022-03-31",50.573,51.0736,50.2262,50.234,4302100.0],["2022-04-01",50.6834,51.188,50.0133,50.5967,3317100.0],["2022-04-04",50.8568,50.8568,49.9187,50.4627,3650000.0],["2022-04-05",50.4548,50.9593,49.9897,50.0527,3432500.0],["2022-04-06",49.832,49.8951,48.3183,48.6179,4977000.0],["2022-04-07",48.7204,48.7204,47.325,48.2868,4644800.0],["2022-04-08",48.6967,49.0988,48.342,48.6258,3913900.0],["2022-04-11",48.3656,49.3668,48.208,48.8386,2760400.0],["2022-04-12",49.2801,50.2577,49.1067,49.8714,4137300.0],["2022-04-13",50.0527,50.6361,49.8399,50.5809,3465600.0],["2022-04-14",50.8411,52.0315,50.7622,51.6294,7000200.0],["2022-04-18",51.6294,52.4099,51.4796,51.9369,4958900.0],["2022-04-19",52.0551,53.0958,51.9605,52.8593,5292500.0],["2022-04-20",52.875,53.7422,52.8514,53.2456,5021500.0],["2022-04-21",54.3966,56.6513,54.3098,54.7986,10282500.0],["2022-04-22",55.2401,56.1546,53.7974,54.0024,7439400.0],["2022-04-25",53.1431,53.8762,51.661,53.6634,7252100.0],["2022-04-26",53.7974,54.3808,53.0958,53.1115,6612800.0],["2022-04-27",53.7028,53.8684,52.8601,53.1746,5412300.0],["2022-04-28",53.6397,53.6397,52.1182,53.4584,5532300.0],["2022-04-29",53.7028,54.1719,52.2759,52.4257,6499800.0],["2022-05-02",52.9381,53.0642,51.8817,52.8671,7250100.0],["2022-05-03",52.9145,53.8684,52.8671,53.7265,4599500.0],["2022-05-04",54.2546,55.7998,53.9472,55.6658,5589800.0],["2022-05-05",55.3899,55.4687,53.2377,53.9787,6530600.0],["2022-05-06",53.6634,53.8999,52.5439,53.553,5807800.0],["2022-05-09",52.6937,53.4584,52.402,52.5281,7266900.0],["2022-05-10",53.1588,53.49,51.4639,51.8817,7885500.0],["2022-05-11",52.3468,54.0024,51.8896,52.6543,5683300.0],["2022-05-12",52.4493,53.1273,51.7674,52.8514,6035700.0],["2022-05-13",53.214,53.8605,53.0248,53.2613,3924400.0],["2022-05-16",53.0642,54.0781,52.5676,53.5924,4028300.0],["2022-05-17",54.8775,55.4143,54.3177,55.1613,4502600.0],["2022-05-18",54.7198,55.4845,53.9984,54.3256,4623900.0],["2022-05-19",53.8526,54.8459,53.4505,54.2073,4988400.0],["2022-05-20",54.302,54.9721,52.7174,53.6949,5232200.0],["2022-05-23",53.4505,53.7107,52.6937,53.2061,6582300.0],["2022-05-24",52.9775,53.1273,51.6137,52.875,4664400.0],["2022-05-25",52.5912,53.3559,52.3468,53.0564,6264900.0],["2022-05-26",52.9539,53.8368,52.7489,53.4821,5732800.0],["2022-05-27",53.8405,55.0195,53.6254,55.0115,4784300.0],["2022-05-31",54.6769,54.7645,53.8604,54.1512,7876000.0],["2022-06-01",54.6849,55.5914,54.1631,54.2547,5958100.0],["2022-06-02",54.5097,54.9398,53.4502,54.2468,4598700.0],["2022-06-03",53.8405,54.2946,53.1156,53.3944,4966800.0],["2022-06-06",53.4024,53.8565,53.1077,53.4263,3117300.0],["2022-06-07",53.1794,53.737,52.9085,53.6653,4873800.0],["2022-06-08",53.4183,54.0158,53.2511,53.5617,3200900.0],["2022-06-09",53.2909,53.3825,52.4226,52.4624,3113400.0],["2022-06-10",51.7854,51.8411,49.2762,49.2841,6448900.0],["2022-06-13",48.1848,48.2565,46.1775,46.743,8509300.0],["2022-06-14",46.4244,47.1015,45.7712,46.6475,7128900.0],["2022-06-15",47.0139,47.5237,45.2176,45.7314,6387900.0],["2022-06-16",44.3453,44.5843,43.5328,44.1462,7641800.0],["2022-06-17",43.9391,44.5763,42.9912,43.6284,12735800.0],["2022-06-21",44.879,45.1578,43.7399,43.7718,6391700.0],["2022-06-22",41.6609,42.0512,41.0794,41.6927,10383100.0],["2022-06-23",41.6211,41.9397,40.1633,40.6731,9662000.0],["2022-06-24",41.0316,42.8558,40.7767,42.33,9109000.0],["2022-06-27",42.1388,42.4575,41.398,41.5972,7507300.0],["2022-06-28",42.0592,43.1346,41.6967,41.8441,5169400.0],["2022-06-29",41.9875,42.2265,40.8484,41.406,4392800.0],["2022-06-30",40.7528,41.5334,40.5059,41.1113,5848000.0],["2022-07-01",40.5536,41.4538,39.7491,41.175,5255100.0],["2022-07-05",40.4421,40.482,39.315,40.4103,5891000.0],["2022-07-06",40.3226,40.8245,39.8566,40.7687,5657000.0],["2022-07-07",41.5334,42.0671,41.2148,41.645,5507600.0],["2022-07-08",41.7644,42.1229,40.8683,40.928,4226900.0],["2022-07-11",40.4182,40.9041,40.235,40.6333,3919100.0],["2022-07-12",40.5377,41.0754,40.0279,40.1633,6068200.0],["2022-07-13",39.8288,39.9961,39.0561,39.5659,6071500.0],["2022-07-14",38.8251,39.088,38.4507,38.9525,4969400.0],["2022-07-15",39.6137,40.0199,39.1676,39.4703,4809900.0],["2022-07-18",40.1633,40.6652,39.9881,40.2032,4839000.0],["2022-07-19",40.7448,42.0671,40.6891,41.7804,6999400.0],["2022-07-20",41.7804,41.9556,41.2706,41.86,5977700.0],["2022-07-21",40.2828,40.9758,39.7889,40.944,10059700.0],["2022-07-22",41.0236,41.2706,40.1792,40.5058,5074800.0],["2022-07-25",40.7608,41.398,40.6492,41.0874,5933200.0],["2022-07-26",40.7608,41.2626,40.5855,40.8643,4130900.0],["2022-07-27",40.9758,41.8035,40.7926,41.6131,4342000.0],["2022-07-28",41.7804,42.1468,41.2307,41.6609,6137900.0],["2022-07-29",42.0273,42.8518,41.7963,42.3858,9754300.0],["2022-08-01",41.8839,41.8999,40.9679,41.7883,5913400.0],["2022-08-02",41.6609,41.9556,41.0555,41.0635,5797800.0],["2022-08-03",41.4219,41.4219,40.893,41.0157,5139300.0],["2022-08-04",40.8723,41.1829,40.5138,40.6174,6963700.0],["2022-08-05",40.4421,41.2387,40.4103,41.0157,5954500.0],["2022-08-08",41.3263,42.0273,41.2626,41.5414,4511400.0],["2022-08-09",41.5414,42.099,41.5095,41.9954,4339000.0],["2022-08-10",42.8956,43.5368,42.8637,43.0469,5998300.0],["2022-08-11",43.6205,44.3852,43.6205,44.0187,5066200.0],["2022-08-12",44.0745,44.5604,44.0586,44.5525,4389100.0],["2022-08-15",44.194,44.2099,43.7001,44.0825,5991700.0],["2022-08-16",44.0984,44.9468,44.0825,44.6958,3925900.0],["2022-08-17",44.2259,44.5365,43.8196,44.1781,4198000.0],["2022-08-18",44.3852,44.7874,44.1462,44.6241,3561500.0],["2022-08-19",44.3533,44.5445,43.9311,44.202,3517800.0],["2022-08-22",43.4054,43.5711,42.9354,43.3417,6342700.0],["2022-08-23",43.5408,44.417,43.4372,44.3055,3894500.0],["2022-08-24",44.2099,44.3214,43.0788,43.2062,6957200.0],["2022-08-25",43.6762,44.4409,43.6181,44.417,5736200.0],["2022-08-26",44.5923,44.903,43.2222,43.3815,5777700.0],["2022-08-29",42.2185,43.023,41.8521,42.6725,9304900.0],["2022-08-30",42.6403,42.7452,41.3731,41.4699,7452200.0],["2022-08-31",41.3569,41.6798,40.8242,41.1632,6069600.0],["2022-09-01",40.7274,40.7516,39.662,40.3238,6378300.0],["2022-09-02",40.7839,40.9695,39.4723,39.7992,5124900.0],["2022-09-06",40.2754,40.4207,39.0163,39.2181,8104700.0],["2022-09-07",39.0163,39.7467,38.7661,39.5248,6517500.0],["2022-09-08",39.1373,39.9606,38.7015,39.8718,5964100.0],["2022-09-09",40.5417,40.9332,40.3722,40.7677,6265600.0],["2022-09-12",41.3973,41.8008,41.0018,41.1067,5042800.0],["2022-09-13",39.3472,40.0494,38.3827,38.6369,9104300.0],["2022-09-14",38.4271,38.6369,37.4343,37.9912,11484300.0],["2022-09-15",38.0154,38.5481,37.6845,37.8621,6535500.0],["2022-09-16",37.1357,37.7733,36.6514,37.4666,10059000.0],["2022-09-19",36.837,37.8379,36.6998,37.7249,4900300.0],["2022-09-20",37.0872,37.3536,36.6191,37.2002,4996000.0],["2022-09-21",37.4666,37.6038,36.2963,36.3043,5819100.0],["2022-09-22",36.5465,36.7644,36.1187,36.1349,4652900.0],["2022-09-23",35.5134,35.6748,34.7385,35.4327,6729600.0],["2022-09-26",35.1259,35.7232,34.8354,35.021,5497600.0],["2022-09-27",35.4649,35.6506,34.9282,35.3439,5444700.0],["2022-09-28",35.5779,36.7321,35.4407,36.3608,8315400.0],["2022-09-29",35.9169,36.0703,35.1017,35.6425,4904800.0],["2022-09-30",35.6506,36.1913,35.3519,35.4569,5869800.0],["2022-10-03",36.2721,36.9178,35.8766,36.5465,6868700.0],["2022-10-04",36.9662,37.7168,36.8249,37.628,6959800.0],["2022-10-05",37.063,37.4827,36.7321,37.176,5564500.0],["2022-10-06",36.8855,37.2083,36.5747,36.7402,5430600.0],["2022-10-07",36.3608,36.6756,35.6748,35.8443,5265100.0],["2022-10-10",36.3043,36.6756,35.9654,36.2236,4686100.0],["2022-10-11",35.7394,36.151,35.0452,35.473,5222700.0],["2022-10-12",35.4649,35.699,35.1421,35.36,4982100.0],["2022-10-13",34.7062,37.5312,34.6336,37.063,8304900.0],["2022-10-14",37.3617,37.4505,36.1066,36.4173,5888400.0],["2022-10-17",37.055,37.1841,36.3165,36.5303,6195300.0],["2022-10-18",37.3536,37.8863,36.6232,37.4343,8009100.0],["2022-10-19",37.3213,37.6119,36.3931,36.4254,8371500.0],["2022-10-20",36.6353,38.4432,36.2398,36.264,9259900.0],["2022-10-21",36.3366,37.8702,36.2801,37.8298,7483600.0],["2022-10-24",37.846,38.1849,37.394,37.967,5645700.0],["2022-10-25",37.7007,38.6934,37.5594,38.6208,5202500.0],["2022-10-26",38.7418,39.1858,38.6531,38.7338,6020700.0],["2022-10-27",38.8387,39.1333,38.3141,38.4351,4524400.0],["2022-10-28",38.0962,38.5562,37.7814,38.3222,6943200.0],["2022-10-31",38.3221,38.5982,37.6321,37.7249,6434000.0],["2022-11-01",38.2737,38.3948,37.733,37.8782,4892300.0],["2022-11-02",37.8217,39.2423,37.7531,37.8782,7310300.0],["2022-11-03",37.3455,37.9105,37.1034,37.5231,5122300.0],["2022-11-04",38.9598,40.2592,38.8468,39.5732,10593100.0],["2022-11-07",39.5409,39.9768,38.9921,39.9525,5849000.0],["2022-11-08",40.2673,40.6386,39.9122,40.0736,4739700.0],["2022-11-09",39.8315,39.8638,38.3948,38.4836,5089900.0],["2022-11-10",39.9122,40.3722,39.6458,40.3238,6592000.0],["2022-11-11",41.1632,43.1326,41.0825,42.8905,9009800.0],["2022-11-14",42.3497,42.6927,41.8573,41.93,5484400.0],["2022-11-15",42.3013,42.5353,41.2762,41.6475,4445700.0],["2022-11-16",41.2843,41.3408,40.5296,40.7677,4294900.0],["2022-11-17",40.0736,40.4772,39.7023,40.461,3620400.0],["2022-11-18",40.7516,40.7758,39.8395,40.4126,3751300.0],["2022-11-21",39.9041,40.8969,39.21,40.4933,5719800.0],["2022-11-22",41.1552,41.7928,41.0583,41.6233,4495500.0],["2022-11-23",41.3973,41.7605,41.2762,41.6071,3354800.0],["2022-11-25",41.5668,41.8251,41.5022,41.6152,1648100.0],["2022-11-28",41.0421,41.2883,40.3077,40.5175,5657800.0],["2022-11-29",41.1314,41.6021,40.8286,41.4588,4905000.0],["2022-11-30",41.3524,41.7208,40.4177,41.7208,7194200.0],["2022-12-01",41.95,42.1628,41.5816,41.8026,4757300.0],["2022-12-02",41.3115,42.3183,41.2788,42.1955,4858300.0],["2022-12-05",42.1219,42.5148,41.7371,41.95,5109900.0],["2022-12-06",42.1137,42.4534,41.3934,41.7863,4373400.0],["2022-12-07",41.598,42.0228,41.1355,41.4998,4248500.0],["2022-12-08",41.8927,42.0973,41.1805,41.3852,3815800.0],["2022-12-09",41.3442,42.0727,41.025,41.0905,3807000.0],["2022-12-12",41.1887,41.8517,40.7958,41.8354,5208100.0],["2022-12-13",42.9731,43.2432,41.9868,42.2037,4884100.0],["2022-12-14",42.1546,42.6031,41.7208,42.04,4064300.0],["2022-12-15",41.3033,41.3868,40.4029,40.5421,6189600.0],["2022-12-16",40.2883,40.9022,40.01,40.7631,8969100.0],["2022-12-19",40.7713,41.1846,39.9118,40.3784,4674700.0],["2022-12-20",40.3947,40.9309,40.3947,40.6485,4003400.0],["2022-12-21",41.0578,41.688,40.9841,41.4752,3840500.0],["2022-12-22",41.0578,41.1314,40.2269,41.0659,3340600.0],["2022-12-23",41.0905,41.6725,40.8859,41.6307,2634200.0],["2022-12-27",41.6717,41.9254,41.5407,41.9008,3094500.0],["2022-12-28",41.8845,42.0318,40.849,40.9186,3340300.0],["2022-12-29",40.9841,41.5833,40.9268,41.4588,2743400.0],["2022-12-30",41.1396,41.3614,40.9104,41.246,2700300.0],["2023-01-03",41.4179,41.8681,41.1805,41.7781,3962500.0],["2023-01-04",42.2856,42.9772,42.0727,42.834,4527800.0],["2023-01-05",42.5802,43.366,42.171,43.3087,4803000.0],["2023-01-06",43.9063,45.2118,43.6443,45.0358,6100700.0],["2023-01-09",45.0522,45.9935,44.8721,45.2487,6510900.0],["2023-01-10",45.3551,46.3128,45.265,46.2227,6611700.0],["2023-01-11",46.9103,47.385,46.6729,47.1313,8926300.0],["2023-01-12",47.4423,48.1283,47.0658,47.9007,7305900.0],["2023-01-13",47.4751,48.1094,47.3032,48.0317,4041200.0],["2023-01-17",47.7288,47.868,46.8694,46.984,5948400.0],["2023-01-18",47.4914,47.7616,46.4683,46.5256,5641500.0],["2023-01-19",46.3046,46.6484,45.7152,46.3291,4997500.0],["2023-01-20",46.4355,47.1108,46.0999,47.0167,6712600.0],["2023-01-23",47.0085,47.8025,46.8325,47.5078,5213700.0],["2023-01-24",47.2377,47.8516,46.7957,47.6388,5262500.0],["2023-01-25",46.9512,47.4546,46.5338,47.385,5491500.0],["2023-01-26",46.3782,47.9416,45.6989,47.5733,8002500.0],["2023-01-27",47.5078,48.5637,47.3195,48.2691,6773300.0],["2023-01-30",47.9908,48.486,47.3114,47.4341,4824700.0],["2023-01-31",47.5324,48.662,47.3277,48.5801,5739100.0],["2023-02-01",48.5228,49.6974,48.1299,49.2922,5645100.0],["2023-02-02",49.1694,49.4559,48.7323,49.0712,4726200.0],["2023-02-03",48.7847,49.3111,48.6292,49.1121,3960900.0],["2023-02-06",49.1121,49.3577,48.5392,49.1858,4658600.0],["2023-02-07",49.1694,49.8284,48.8502,49.5296,4777500.0],["2023-02-08",49.2759,49.5296,48.752,48.9566,3410400.0],["2023-02-09",49.5378,49.6933,48.1749,48.3591,3874700.0],["2023-02-10",48.2936,48.9812,48.0562,48.9648,3826300.0],["2023-02-13",48.9648,49.4518,48.8011,49.3741,3520600.0],["2023-02-14",49.1449,49.1449,48.3018,48.9157,3749100.0],["2023-02-15",48.5474,48.9157,48.31,48.9157,2357500.0],["2023-02-16",48.2691,48.6087,47.7125,48.0317,4302100.0],["2023-02-17",47.6879,47.8884,47.2623,47.5815,4317200.0],["2023-02-21",47.2295,47.3769,46.411,46.5256,6615600.0],["2023-02-22",46.4765,47.0126,46.411,46.6647,3735400.0],["2023-02-23",46.9921,47.2459,46.1081,46.8121,4154000.0],["2023-02-24",46.1327,47.3728,45.8871,47.3032,4831800.0],["2023-02-27",47.5435,47.7589,47.0629,47.2203,5443100.0],["2023-02-28",47.328,47.6512,47.1209,47.3943,5835300.0],["2023-03-01",47.4689,48.5999,47.4192,48.0738,4535100.0],["2023-03-02",47.8583,48.5924,47.5186,48.4218,3992400.0],["2023-03-03",48.5212,48.6786,47.8873,48.3223,3463600.0],["2023-03-06",48.0655,48.2643,47.038,47.3198,4841200.0],["2023-03-07",47.1292,47.3943,46.0189,46.2343,5499200.0],["2023-03-08",46.574,47.1209,46.4746,46.6155,4232700.0],["2023-03-09",46.6735,46.9552,45.5342,45.6543,4566100.0],["2023-03-10",45.704,45.7206,44.1753,44.6435,5399000.0],["2023-03-13",43.8729,44.1132,43.0775,43.4172,8481300.0],["2023-03-14",44.138,44.5275,42.7502,43.326,8450400.0],["2023-03-15",42.282,42.282,41.1552,41.8263,8006200.0],["2023-03-16",41.0972,42.2406,40.7657,42.1826,6851400.0],["2023-03-17",42.0086,42.1246,41.18,41.4452,11632000.0],["2023-03-20",41.9837,42.5969,41.9407,42.4726,5403200.0],["2023-03-21",43.4337,43.5746,42.7336,43.1355,4277400.0],["2023-03-22",43.1438,43.631,42.5348,42.572,4524000.0],["2023-03-23",42.6549,43.8646,42.3856,42.7958,4781100.0],["2023-03-24",42.1329,43.0277,41.8015,42.9035,4338400.0],["2023-03-27",43.2929,43.6658,43.007,43.0858,4328000.0],["2023-03-28",43.2266,43.8812,43.1852,43.8398,3083600.0],["2023-03-29",44.544,44.6186,44.0469,44.4115,3710400.0],["2023-03-30",44.95,44.9915,44.3949,44.7429,3643800.0],["2023-03-31",44.8837,45.4803,44.7097,45.4223,4410800.0],["2023-04-03",45.7538,46.4912,45.5839,45.8449,6588800.0],["2023-04-04",45.646,45.8035,44.7387,44.9583,5014500.0],["2023-04-05",44.4529,45.3063,44.2872,45.2732,3959800.0],["2023-04-06",45.0578,45.6212,44.9169,45.2898,5022100.0],["2023-04-10",45.5715,46.2426,45.5466,46.2426,4046400.0],["2023-04-11",46.4497,47.0132,46.4,46.5575,4411100.0],["2023-04-12",47.6015,47.8418,47.0588,47.1375,4679700.0],["2023-04-13",46.9138,47.3612,46.4663,47.1623,5147600.0],["2023-04-14",47.27,47.5907,46.6072,46.8143,3394800.0],["2023-04-17",46.9635,47.183,46.7398,47.1458,2874400.0],["2023-04-18",47.2369,47.4275,46.719,47.0463,3354600.0],["2023-04-19",46.7315,46.8872,46.2675,46.7646,3828000.0],["2023-04-20",46.2343,46.5368,45.8739,46.1515,3334700.0],["2023-04-21",45.8698,45.9692,45.327,45.4638,4179500.0],["2023-04-24",45.6875,45.9029,45.3892,45.8946,5036400.0],["2023-04-25",45.124,45.5715,43.5,43.5,8369800.0],["2023-04-26",43.3095,44.0386,43.2598,43.5663,5952500.0],["2023-04-27",43.616,44.3452,43.3799,44.3286,3910700.0],["2023-04-28",44.1132,45.4969,44.0552,45.0743,6014400.0],["2023-05-01",45.124,45.2566,44.5979,44.834,4013200.0],["2023-05-02",44.3286,44.6517,43.5663,44.5606,4206000.0],["2023-05-03",44.5357,44.8837,43.8397,43.9143,3343000.0],["2023-05-04",43.8315,44.254,43.3095,44.2126,3899900.0],["2023-05-05",44.9583,45.2235,44.602,45.0826,4145300.0],["2023-05-08",45.0909,45.4969,44.7512,44.8672,2725300.0],["2023-05-09",44.6518,44.6932,44.3038,44.4695,3285300.0],["2023-05-10",44.9749,45.2193,43.79,44.2872,3888200.0],["2023-05-11",43.9143,43.9226,43.036,43.3675,5499600.0],["2023-05-12",43.5415,43.6989,43.1313,43.3426,3260200.0],["2023-05-15",43.5995,43.6326,42.8786,43.3012,3774800.0],["2023-05-16",43.094,43.1686,42.2406,42.3069,4611000.0],["2023-05-17",42.5223,42.9532,42.3309,42.6549,4777300.0],["2023-05-18",42.4478,43.0899,42.1329,42.978,4451900.0],["2023-05-19",43.2929,43.3675,42.7626,43.0443,3747400.0],["2023-05-22",43.1023,43.2598,42.7046,42.8952,3478200.0],["2023-05-23",42.8952,43.3509,42.63,43.0526,3611400.0],["2023-05-24",43.1769,43.1769,42.4146,42.5223,3162400.0],["2023-05-25",42.2572,42.3566,41.3996,41.7352,4688200.0],["2023-05-26",42.0335,42.0832,41.6358,41.7103,3511000.0],["2023-05-30",41.6179,41.7986,41.0885,41.5927,5222800.0],["2023-05-31",41.2818,41.4835,40.618,40.9877,8465200.0],["2023-06-01",41.1726,41.4624,40.7608,41.1726,4573900.0],["2023-06-02",42.1052,43.4244,42.0212,43.3656,7786600.0],["2023-06-05",43.4329,44.0,43.248,43.2732,5567400.0],["2023-06-06",42.9455,44.4328,42.9119,44.1891,7378400.0],["2023-06-07",44.3823,45.3318,44.2983,45.2646,6453700.0],["2023-06-08",45.4663,45.6595,43.9034,44.3487,5092000.0],["2023-06-09",44.0462,44.2647,43.3866,43.4749,5478000.0],["2023-06-12",43.5253,43.9538,43.1556,43.5253,3888400.0],["2023-06-13",43.8194,44.9957,43.6765,44.6512,4273600.0],["2023-06-14",45.0041,45.2562,44.1177,44.3739,3319800.0],["2023-06-15",44.3151,45.1554,44.1807,44.9369,3283600.0],["2023-06-16",44.7857,44.7941,44.1975,44.668,9535900.0],["2023-06-20",43.9622,44.063,43.0547,43.6261,5083700.0],["2023-06-21",43.4245,44.1051,43.0715,43.5925,3591400.0],["2023-06-22",42.3657,43.2648,42.1809,43.1808,4734000.0],["2023-06-23",42.6262,43.2732,42.2313,43.1556,3703100.0],["2023-06-26",43.2144,43.8824,43.1051,43.6513,3073900.0],["2023-06-27",43.6345,44.2143,43.374,44.1723,3176300.0],["2023-06-28",44.1723,44.5084,43.5841,44.5,3364600.0],["2023-06-29",44.4916,44.8445,44.2731,44.7353,2559400.0],["2023-06-30",45.0209,45.0293,44.5252,44.752,4158100.0],["2023-07-03",44.7436,45.3654,44.7268,45.189,2228500.0],["2023-07-05",44.6848,44.9033,44.1303,44.3991,5878100.0],["2023-07-06",43.937,44.4286,43.4917,44.3403,5287100.0],["2023-07-07",44.0462,45.3234,43.9622,44.6176,5400200.0],["2023-07-10",44.3403,45.0966,44.2605,44.7605,3663100.0],["2023-07-11",44.9537,45.2898,44.8445,44.8865,3470800.0],["2023-07-12",45.6763,45.9284,44.6764,45.4663,5983900.0],["2023-07-13",45.5335,45.752,45.2058,45.5503,3291900.0],["2023-07-14",45.3822,45.4243,44.3235,44.4664,3885600.0],["2023-07-17",44.1471,44.2689,43.8362,44.0546,4318300.0],["2023-07-18",44.0546,44.8319,44.0126,44.5168,4815500.0],["2023-07-19",44.3991,44.5672,44.1387,44.3823,3731800.0],["2023-07-20",44.8025,44.8193,44.1975,44.5756,3751900.0],["2023-07-21",44.6176,44.6848,44.1975,44.5756,4095300.0],["2023-07-24",44.6764,44.8361,43.9076,44.1555,6687900.0],["2023-07-25",44.4832,46.3359,44.4075,44.9369,9077400.0],["2023-07-26",44.7436,45.3402,44.7016,45.1218,7582000.0],["2023-07-27",45.4579,46.2393,45.2058,46.1637,8079600.0],["2023-07-28",46.6006,46.9451,46.3443,46.6006,4560900.0],["2023-07-31",46.6594,47.4661,46.5922,47.4493,6387600.0],["2023-08-01",47.2644,47.4073,46.6678,46.8695,5563300.0],["2023-08-02",46.2645,46.6258,45.9368,45.962,4498900.0],["2023-08-03",45.6763,46.8275,45.6763,46.1301,4630200.0],["2023-08-04",46.1805,46.5922,45.7478,45.8024,3626600.0],["2023-08-07",46.1049,46.9031,46.0797,46.651,3263400.0],["2023-08-08",45.9788,46.3149,45.5923,46.2225,3607400.0],["2023-08-09",46.567,47.0838,46.0965,46.6678,4619700.0],["2023-08-10",46.9703,47.2476,46.7351,47.0376,5147000.0],["2023-08-11",46.8023,47.0502,46.4418,46.5922,4547000.0],["2023-08-14",46.4998,46.6678,46.0628,46.5334,3637200.0],["2023-08-15",45.962,46.3569,44.8882,44.9789,5280400.0],["2023-08-16",44.6932,45.1722,44.6092,44.8025,3549100.0],["2023-08-17",45.1806,45.9284,45.1218,45.2562,3614900.0],["2023-08-18",45.1722,45.4831,44.9033,45.3906,2921100.0],["2023-08-21",45.5839,45.7099,45.2226,45.5167,3112700.0],["2023-08-22",45.6259,45.7772,44.9747,45.1974,2745900.0],["2023-08-23",45.0797,45.3318,44.3739,44.8697,3391300.0],["2023-08-24",44.5336,45.2814,44.5336,44.9873,3198500.0],["2023-08-25",45.357,45.6931,45.0755,45.357,3282700.0],["2023-08-28",45.5083,46.1133,45.4999,45.878,3429700.0],["2023-08-29",46.0376,46.4536,45.7856,46.4158,3789500.0],["2023-08-30",46.4328,46.7221,46.2455,46.5945,3482600.0],["2023-08-31",46.5009,46.7221,46.3987,46.4328,4116300.0],["2023-09-01",46.8328,47.2838,46.603,47.054,4335600.0],["2023-09-05",46.9604,47.1477,45.9434,46.1179,4913900.0],["2023-09-06",45.9222,46.7477,45.8881,46.7136,4645100.0],["2023-09-07",46.5945,46.7562,45.5477,46.0413,4275500.0],["2023-09-08",46.22,46.62,45.6158,45.7094,3988400.0],["2023-09-11",46.0753,46.7136,45.6328,45.6754,3322400.0],["2023-09-12",45.6754,46.1434,45.4924,45.6413,2527600.0],["2023-09-13",45.6668,45.7945,44.752,44.952,3079000.0],["2023-09-14",45.4456,46.1545,45.352,45.9902,4604300.0],["2023-09-15",45.9902,46.0498,45.6285,45.82,7464100.0],["2023-09-18",45.803,45.9136,45.3137,45.4286,4593700.0],["2023-09-19",45.4796,45.7264,44.5511,45.0201,3986200.0],["2023-09-20",45.0711,45.5222,44.6201,44.6456,2309200.0],["2023-09-21",44.2967,44.535,43.386,43.4031,4359000.0],["2023-09-22",43.4882,43.6158,42.6159,42.7648,4465100.0],["2023-09-25",43.2329,43.7052,42.9265,43.4797,4331600.0],["2023-09-26",43.0031,43.6286,42.8456,42.9605,3451800.0],["2023-09-27",43.2754,43.7094,43.0712,43.4031,3048800.0],["2023-09-28",43.369,43.5563,42.9946,43.3435,3965200.0],["2023-09-29",43.6924,44.0584,43.5648,43.8797,4234800.0],["2023-10-02",43.6499,43.9648,43.1818,43.6584,4691000.0],["2023-10-03",43.3605,44.2967,43.3095,43.4201,5179200.0],["2023-10-04",43.8116,43.8116,42.7265,43.4967,4727300.0],["2023-10-05",43.2244,43.5307,42.3308,42.4329,5161800.0],["2023-10-06",42.3563,43.3307,42.152,42.7903,4215600.0],["2023-10-09",42.7903,43.318,42.501,43.2414,3333600.0],["2023-10-10",43.5137,44.0967,43.4541,43.6669,2906500.0],["2023-10-11",43.4882,43.8371,42.9861,43.3095,3049700.0],["2023-10-12",43.6669,43.6669,42.3393,42.7648,3012500.0],["2023-10-13",43.0286,43.1563,42.2201,42.3223,3659600.0],["2023-10-16",42.8329,43.0031,42.3733,42.7137,2786400.0],["2023-10-17",42.3393,43.4286,42.3222,43.1733,3309300.0],["2023-10-18",42.8839,43.2584,42.4925,42.6201,3495300.0],["2023-10-19",42.3818,42.7988,42.0286,42.084,3754300.0],["2023-10-20",42.1095,42.1861,41.6329,41.6925,3920000.0],["2023-10-23",41.5052,41.6159,40.9563,41.0542,5592100.0],["2023-10-24",41.2159,42.3137,40.8499,41.9052,5506600.0],["2023-10-25",41.6414,41.7265,40.2202,40.4585,4920200.0],["2023-10-26",40.3393,41.0882,40.3393,40.867,6216100.0],["2023-10-27",40.867,41.3138,40.7138,40.9436,4714900.0],["2023-10-30",41.4116,41.7435,40.8457,41.1393,3698600.0],["2023-10-31",41.1819,41.5265,40.9436,41.1393,4660500.0],["2023-11-01",41.0542,41.2116,40.5095,41.0287,4702900.0],["2023-11-02",41.3435,41.7776,41.284,41.6925,3741600.0],["2023-11-03",42.0755,42.6159,42.0755,42.3223,3744000.0],["2023-11-06",42.3222,42.3818,41.8201,41.9903,3641100.0],["2023-11-07",41.4542,41.5904,41.0542,41.301,5172700.0],["2023-11-08",41.3095,41.3776,40.6627,41.1053,4133300.0],["2023-11-09",41.4882,41.5138,41.0542,41.1563,3340800.0],["2023-11-10",41.3095,42.2797,41.284,42.1095,3825200.0],["2023-11-13",41.8116,42.1435,41.6201,41.9052,3161000.0],["2023-11-14",42.552,43.8201,42.4925,43.4456,4848900.0],["2023-11-15",43.5648,44.169,43.2924,43.8541,5032500.0],["2023-11-16",43.8031,43.9562,43.2924,43.7775,5034100.0],["2023-11-17",44.152,44.152,43.6158,43.9988,3306100.0],["2023-11-20",43.9733,44.1605,43.7094,43.9818,3761300.0],["2023-11-21",43.9903,44.1265,43.7903,44.0243,2840700.0],["2023-11-22",44.0414,44.0669,43.4882,43.7435,3139600.0],["2023-11-24",43.8797,44.203,43.786,43.9733,1679700.0],["2023-11-27",43.7435,43.9137,43.4201,43.5052,3896200.0],["2023-11-28",43.5733,44.2286,43.0584,43.9903,6376900.0],["2023-11-29",43.9903,44.8358,43.973,44.2836,3551700.0],["2023-11-30",44.4303,44.7581,44.1973,44.646,4649800.0],["2023-12-01",44.6891,45.3965,44.4907,45.1205,4274000.0],["2023-12-04",45.0946,45.5259,44.8358,44.9479,6354700.0],["2023-12-05",44.6373,44.7365,43.973,44.1197,4691000.0],["2023-12-06",44.3785,44.6287,43.8005,43.904,3603700.0],["2023-12-07",44.0938,44.2275,43.6668,44.0593,2822900.0],["2023-12-08",44.0334,44.6718,43.9126,43.9299,3664100.0],["2023-12-11",43.8868,44.4475,43.7919,44.2405,3582700.0],["2023-12-12",44.2405,44.3112,43.6452,43.8436,4350500.0],["2023-12-13",43.6107,45.211,43.533,45.1463,4774200.0],["2023-12-14",45.6208,46.9753,45.5087,46.7855,7892900.0],["2023-12-15",46.2075,46.9149,45.8279,46.7941,9909800.0],["2023-12-18",47.2341,47.3031,46.5871,46.8028,3219100.0],["2023-12-19",46.9926,47.4671,46.9322,47.3808,3796900.0],["2023-12-20",47.26,47.7518,47.0788,47.0875,4953500.0],["2023-12-21",47.4584,47.6224,47.0012,47.4239,2653900.0],["2023-12-22",47.5275,48.0192,47.3204,47.5533,2341900.0],["2023-12-26",47.631,48.222,47.5533,48.0623,2266200.0],["2023-12-27",48.0451,48.19,47.8553,48.0623,2535300.0],["2023-12-28",47.9588,48.0537,47.5878,47.6482,2172600.0],["2023-12-29",47.5361,47.6741,47.1737,47.3118,2271400.0],["2024-01-02",47.2255,48.0365,47.0918,47.7345,3533500.0],["2024-01-03",47.3204,47.5188,46.544,47.1306,4120000.0],["2024-01-04",47.1047,47.4412,46.6259,46.751,4579500.0],["2024-01-05",46.613,47.4757,46.5698,47.2945,3796400.0],["2024-01-08",47.1737,47.5706,46.9236,47.5188,3966100.0],["2024-01-09",47.0961,47.0961,46.3973,46.5353,4287000.0],["2024-01-10",46.2851,46.5267,45.7632,46.0522,4062200.0],["2024-01-11",45.9314,46.3024,45.5001,46.2765,4497400.0],["2024-01-12",46.6043,46.7251,45.7373,46.0436,3673500.0],["2024-01-16",46.0436,46.0608,45.0946,45.8106,5962800.0],["2024-01-17",45.1463,45.3965,44.8962,45.2671,3469000.0],["2024-01-18",45.362,45.4914,44.9479,45.3793,4230400.0],["2024-01-19",45.4569,45.7218,44.9652,45.5604,4171500.0],["2024-01-22",45.4828,46.2593,45.3361,46.2075,5615500.0],["2024-01-23",46.5871,46.9796,46.3671,46.5094,4668100.0],["2024-01-24",46.3455,46.6992,45.7502,45.802,6016900.0],["2024-01-25",47.2428,47.562,46.3887,47.398,7240800.0],["2024-01-26",47.4498,47.7043,46.3766,46.6389,5240800.0],["2024-01-29",46.7338,46.7769,46.0781,46.6475,3742400.0],["2024-01-30",46.242,47.0486,46.1557,46.9926,4640900.0],["2024-01-31",47.0185,47.0702,46.2248,46.242,5471900.0],["2024-02-01",46.5094,46.5957,45.4397,46.1902,5039900.0],["2024-02-02",45.802,46.3766,45.2844,46.0867,5720200.0],["2024-02-05",45.3275,46.1894,45.1722,45.8624,5482000.0],["2024-02-06",45.9142,46.7165,45.7675,46.6216,5212500.0],["2024-02-07",46.8028,46.9235,46.3283,46.6647,3455800.0],["2024-02-08",46.7338,46.7596,46.1557,46.4836,3554400.0],["2024-02-09",46.4059,46.6906,46.2032,46.5785,3897400.0],["2024-02-12",46.5871,47.6914,46.4577,47.2686,5262800.0],["2024-02-13",46.5871,46.82,45.3793,45.8797,5105400.0],["2024-02-14",46.1471,46.4922,45.9228,46.2247,3766500.0],["2024-02-15",46.5094,47.7777,46.4491,47.5965,4500400.0],["2024-02-16",47.562,48.2737,47.4153,47.8639,5060900.0],["2024-02-20",47.2686,47.838,46.9727,47.1996,4493800.0],["2024-02-21",47.3118,48.1659,47.2428,48.0969,4065900.0],["2024-02-22",48.0968,48.4721,48.0192,48.3125,5088600.0],["2024-02-23",48.3384,49.02,48.3125,48.649,4414200.0],["2024-02-26",48.4333,48.7266,48.1831,48.3729,3741600.0],["2024-02-27",48.6317,48.7957,48.2703,48.5455,3913000.0],["2024-02-28",48.4581,48.6503,48.0563,48.1349,4432800.0],["2024-02-29",48.2135,48.9561,48.0213,48.8163,6733400.0],["2024-03-01",48.8075,49.122,48.5804,48.7202,4651400.0],["2024-03-04",48.5105,49.9345,48.4668,49.8122,7042200.0],["2024-03-05",49.4627,50.4412,49.4627,49.7772,6093400.0],["2024-03-06",50.6246,50.7557,49.2278,49.6724,4840100.0],["2024-03-07",50.1179,50.3669,49.4103,49.7423,4568700.0],["2024-03-08",49.8821,50.3975,49.4191,49.454,4723600.0],["2024-03-11",49.5239,50.4892,49.4016,50.1704,4438400.0],["2024-03-12",50.3538,50.546,49.9345,50.3887,4048300.0],["2024-03-13",50.546,51.3148,50.3189,50.6421,7650600.0],["2024-03-14",50.3713,50.5897,49.7292,50.0743,6871500.0],["2024-03-15",50.1005,50.4936,49.7423,49.8297,20629600.0],["2024-03-18",50.1442,50.1529,49.4095,49.5676,7409100.0],["2024-03-19",49.5414,49.8384,49.2837,49.585,6782700.0],["2024-03-20",49.4191,51.2886,49.2531,50.8168,7789700.0],["2024-03-21",51.1051,51.2099,50.2796,50.6072,5870700.0],["2024-03-22",50.6596,50.8518,50.3014,50.3887,3376000.0],["2024-03-25",50.4674,50.5373,50.0393,50.1354,3422400.0],["2024-03-26",50.38,50.3975,49.8471,49.8559,3621600.0],["2024-03-27",50.2839,50.8081,50.1704,50.7906,5126900.0],["2024-03-28",50.843,51.0527,50.4936,50.6072,4064500.0],["2024-04-01",50.546,50.9653,50.1529,50.8954,3827200.0],["2024-04-02",50.9566,51.8695,50.6779,51.7952,6330200.0],["2024-04-03",51.8739,52.6601,51.8739,52.4068,4943200.0],["2024-04-04",52.7737,53.0183,52.1054,52.2932,5382100.0],["2024-04-05",52.4067,52.4067,51.6205,52.1447,3862400.0],["2024-04-08",52.3718,52.5815,51.6729,51.9962,3775900.0],["2024-04-09",52.3718,52.6339,51.9638,52.3019,3574800.0],["2024-04-10",51.7253,52.101,50.9915,51.4109,4251900.0],["2024-04-11",51.507,51.5419,50.9216,51.0702,3432000.0],["2024-04-12",50.7731,51.2099,50.2839,50.3975,3788300.0],["2024-04-15",50.8692,51.2536,49.7205,50.0743,3885300.0],["2024-04-16",49.7772,49.8995,49.4802,49.6724,3098000.0],["2024-04-17",49.9432,50.1092,49.5064,49.6375,2815400.0],["2024-04-18",50.0568,50.0568,48.9561,49.3492,3856200.0],["2024-04-19",49.3492,49.7248,49.1963,49.4977,3862100.0],["2024-04-22",49.4627,50.0655,49.1657,49.786,3211600.0],["2024-04-23",49.489,49.8838,49.3142,49.5676,3099300.0],["2024-04-24",49.2793,49.9869,49.2531,49.7772,4954700.0],["2024-04-25",50.415,50.5809,48.0999,49.3055,7082800.0],["2024-04-26",50.3625,50.8518,49.9257,50.048,5573600.0],["2024-04-29",49.9956,50.5198,49.9432,50.4936,4249500.0],["2024-04-30",50.0306,50.6246,49.6899,49.7073,5566000.0],["2024-05-01",49.8297,50.6246,49.2968,49.9956,5102800.0],["2024-05-02",50.2927,50.4586,49.2618,49.6462,4453100.0],["2024-05-03",49.9607,50.1704,49.5763,49.8297,2544400.0],["2024-05-06",50.0218,50.1179,49.5501,50.0917,3862600.0],["2024-05-07",50.3276,51.6555,50.1179,50.9828,6215200.0],["2024-05-08",50.6159,51.8302,50.6159,51.2274,4950700.0],["2024-05-09",51.3235,52.0573,51.3235,51.935,4208200.0],["2024-05-10",52.1447,52.529,51.7865,51.9001,3053500.0],["2024-05-13",51.9787,52.3456,51.7428,51.8564,2257700.0],["2024-05-14",52.0311,52.3631,51.9918,52.1097,3516800.0],["2024-05-15",52.4504,52.5815,51.5157,51.5943,3541000.0],["2024-05-16",51.5768,51.9001,51.1138,51.2798,4871300.0],["2024-05-17",51.5943,51.7253,51.2798,51.7079,2668700.0],["2024-05-20",51.6293,51.935,51.3672,51.7516,1915100.0],["2024-05-21",51.6991,51.7952,51.3715,51.4633,2252900.0],["2024-05-22",51.1226,51.2449,50.048,50.3189,4851900.0],["2024-05-23",50.2228,50.249,49.6375,49.7248,3423500.0],["2024-05-24",50.0481,50.5111,50.0393,50.4586,2675800.0],["2024-05-28",50.5809,50.9872,50.4586,50.7032,2493700.0],["2024-05-29",50.2315,50.3276,49.7685,49.7947,2969500.0],["2024-05-30",49.7947,50.2752,49.7772,50.1354,3174100.0],["2024-05-31",50.0823,51.0729,50.0479,50.9667,5920100.0],["2024-06-03",50.896,50.9313,49.0299,49.5871,4696600.0],["2024-06-04",49.1449,49.2776,48.7292,48.7735,4600600.0],["2024-06-05",48.7735,49.4721,48.6673,49.251,3945300.0],["2024-06-06",49.1891,49.5252,49.0211,49.2422,3463500.0],["2024-06-07",48.968,49.7684,48.8796,49.2864,4143500.0],["2024-06-10",49.0653,49.6844,48.968,49.5694,4131500.0],["2024-06-11",49.4456,49.6667,49.0918,49.6578,3276300.0],["2024-06-12",50.3034,50.6041,49.565,49.7463,3990800.0],["2024-06-13",49.5517,49.7993,49.0918,49.5783,2831400.0],["2024-06-14",49.1007,49.6313,48.2782,48.6585,3446000.0],["2024-06-17",48.6408,48.9769,48.2605,48.8442,3243800.0],["2024-06-18",48.9769,49.3837,48.7292,49.0299,6081900.0],["2024-06-20",48.5524,48.6408,47.8139,47.9421,8512500.0],["2024-06-21",47.8449,47.9333,47.2877,47.7476,10457200.0],["2024-06-24",47.9421,48.4551,47.8537,48.3047,6987500.0],["2024-06-25",48.0041,48.0217,46.9251,47.0136,7021000.0],["2024-06-26",46.5625,47.0887,46.2088,47.0489,4799100.0],["2024-06-27",47.1462,47.2523,46.704,46.8367,3952900.0],["2024-06-28",46.8455,47.2877,46.8278,46.9163,13623000.0],["2024-07-01",46.8721,47.3142,46.2972,46.5448,3715600.0],["2024-07-02",46.4564,46.8013,46.1822,46.6156,3847100.0],["2024-07-03",46.6244,47.0578,46.5625,46.7659,1905600.0],["2024-07-05",46.5006,46.6598,45.9037,46.1911,3223800.0],["2024-07-08",46.4299,46.8278,46.2618,46.6952,3885500.0],["2024-07-09",46.5714,46.6421,45.5764,45.6162,4380600.0],["2024-07-10",45.855,46.1115,45.0856,45.7312,5481100.0],["2024-07-11",45.9965,46.6686,45.855,46.3503,3798900.0],["2024-07-12",46.7217,47.1904,46.368,46.7925,3084300.0],["2024-07-15",46.8809,47.3496,46.5935,47.1108,2396200.0],["2024-07-16",47.1639,48.4551,47.0224,48.3755,3730000.0],["2024-07-17",48.3578,49.1626,48.3047,49.0034,4386300.0],["2024-07-18",48.7116,49.4987,48.4286,48.4374,3287800.0],["2024-07-19",48.4905,48.4905,47.3231,47.668,3456500.0],["2024-07-22",47.8272,48.2782,47.5265,48.1279,3341700.0],["2024-07-23",47.8802,47.9731,47.4027,47.8183,2477700.0],["2024-07-24",47.8537,48.0306,47.1197,47.1551,3761900.0],["2024-07-25",44.9087,47.0843,44.6434,46.7394,6188200.0],["2024-07-26",46.7571,47.0489,46.306,46.7482,4087400.0],["2024-07-29",46.8721,46.934,46.4652,46.7482,3314600.0],["2024-07-30",46.7836,47.7653,46.7836,47.4823,4401400.0],["2024-07-31",47.8891,48.5612,47.783,48.1721,5059300.0],["2024-08-01",48.3578,48.6585,46.7305,47.1197,4273100.0],["2024-08-02",46.4741,46.6686,45.5897,45.9965,4981200.0],["2024-08-05",44.8203,45.3951,44.5727,45.1121,5124500.0],["2024-08-06",45.5543,47.0931,45.5278,46.4122,5549600.0],["2024-08-07",46.8013,47.4469,46.1203,46.138,4293100.0],["2024-08-08",46.421,46.7748,46.2795,46.5802,3362600.0],["2024-08-09",46.4918,46.7792,46.0407,46.5714,2592700.0],["2024-08-12",46.6686,46.8278,46.0894,46.1822,2555300.0],["2024-08-13",46.1822,46.7482,46.1734,46.6598,2379600.0],["2024-08-14",46.7306,46.8897,46.368,46.6598,2310100.0],["2024-08-15",47.3673,47.8272,47.0666,47.6415,3501500.0],["2024-08-16",47.5265,47.7387,47.2285,47.6768,6049300.0],["2024-08-19",47.7564,47.8802,47.3761,47.4469,2096000.0],["2024-08-20",47.3408,47.3585,46.4652,46.6244,4391500.0],["2024-08-21",46.8721,46.9782,46.704,46.8278,2809500.0],["2024-08-22",46.9693,47.0304,46.4254,46.4829,2916000.0],["2024-08-23",46.8809,47.7653,46.7836,47.3408,4901500.0],["2024-08-26",47.8449,48.2517,47.6945,47.783,2823300.0],["2024-08-27",47.6591,47.8626,47.4159,47.553,3650100.0],["2024-08-28",47.1816,47.5707,47.0799,47.3231,2630800.0],["2024-08-29",47.6768,47.9775,46.934,47.6326,3065900.0],["2024-08-30",47.6595,48.0251,47.3145,48.009,5339100.0],["2024-09-03",47.2384,47.5457,46.4275,46.5305,3891400.0],["2024-09-04",46.5215,47.0502,46.0269,46.2169,3776000.0],["2024-09-05",46.2527,46.3513,45.7241,45.975,4508900.0],["2024-09-06",45.9212,46.3334,45.1327,45.4105,4144200.0],["2024-09-09",45.4553,46.4006,45.4553,45.966,4022400.0],["2024-09-10",45.966,46.0198,45.2447,45.5359,3196500.0],["2024-09-11",45.5897,45.6703,44.5861,45.4553,3717200.0],["2024-09-12",45.4105,45.6166,44.3711,45.0342,5680600.0],["2024-09-13",45.1596,45.6972,44.8281,44.9356,4411800.0],["2024-09-16",45.079,45.733,45.0503,45.3926,3189400.0],["2024-09-17",45.5538,46.4678,45.4374,46.1542,4029600.0],["2024-09-18",46.2796,46.8531,45.9821,46.2707,3428100.0],["2024-09-19",47.086,47.6774,46.8262,47.3907,4746700.0],["2024-09-20",47.1667,47.3101,45.966,46.3334,8466000.0],["2024-09-23",46.4767,46.8083,46.2438,46.6291,5029600.0],["2024-09-24",47.2115,48.0986,47.1577,47.8925,4675800.0],["2024-09-25",48.0806,48.1434,47.0771,47.3459,3863200.0],["2024-09-26",47.9014,49.0663,47.879,49.0304,5672100.0],["2024-09-27",49.2813,49.8816,48.9587,49.353,5513500.0],["2024-09-30",49.4068,49.5949,48.3584,48.9498,5537800.0],["2024-10-01",48.896,49.1397,48.5286,48.8691,5461300.0],["2024-10-02",48.9946,49.353,48.7365,48.9946,6312700.0],["2024-10-03",48.7975,49.0483,48.2957,48.8333,4066300.0],["2024-10-04",49.3709,49.8413,49.2007,49.586,3443800.0],["2024-10-07",49.2992,49.4023,48.5869,48.9408,3096500.0],["2024-10-08",48.1613,48.3405,47.5923,47.6774,4219200.0],["2024-10-09",47.5609,48.1344,47.3683,47.8656,3186200.0],["2024-10-10",47.8656,48.4301,47.7581,48.0448,2494200.0],["2024-10-11",48.1613,48.5376,48.1165,48.1882,4288600.0],["2024-10-14",48.0269,48.233,47.7849,47.9731,2736000.0],["2024-10-15",47.7581,47.991,47.095,47.104,4210700.0],["2024-10-16",47.1308,47.776,46.9158,47.4355,4492900.0],["2024-10-17",47.4893,47.6864,47.2518,47.5609,3894000.0],["2024-10-18",47.9193,47.9193,47.328,47.5878,2395700.0],["2024-10-21",47.6237,47.6595,46.6918,46.7814,3542700.0],["2024-10-22",46.8083,46.862,46.2259,46.656,4413700.0],["2024-10-23",46.3513,46.5843,45.8056,46.1363,4522300.0],["2024-10-24",46.6112,46.7366,45.4463,45.6883,5804600.0],["2024-10-25",45.3567,45.4553,44.5234,44.5324,5889700.0],["2024-10-28",44.6578,44.9356,44.3263,44.8998,6457100.0],["2024-10-29",44.6578,44.7833,44.1919,44.3353,4900600.0],["2024-10-30",44.2636,44.9266,44.0306,44.2098,4775700.0],["2024-10-31",44.1381,44.4786,44.053,44.2457,4835200.0],["2024-11-01",44.3532,44.5503,43.7797,43.8783,4980400.0],["2024-11-04",43.2779,43.6184,42.5101,42.9643,14634400.0],["2024-11-05",42.8299,42.9195,42.2565,42.9195,7193500.0],["2024-11-06",44.5324,44.5324,42.9867,43.3227,8862800.0],["2024-11-07",43.493,43.8335,43.0271,43.8156,20309400.0],["2024-11-08",43.5378,43.5378,41.5576,41.6561,12571500.0],["2024-11-11",41.5755,42.0952,41.3694,41.459,6734700.0],["2024-11-12",41.5397,41.5397,40.2404,40.3569,7101300.0],["2024-11-13",40.2315,40.4277,40.0523,40.3121,6000300.0],["2024-11-14",40.3211,40.4402,39.7566,39.9537,5542400.0],["2024-11-15",39.9358,40.1687,39.425,39.4609,9814100.0],["2024-11-18",39.5684,39.9179,39.4609,39.6222,5075800.0],["2024-11-19",39.1831,39.425,38.8426,39.1114,6289700.0],["2024-11-20",39.0218,39.4519,38.8247,39.3623,4808100.0],["2024-11-21",39.2548,40.4465,39.0846,40.1508,6158200.0],["2024-11-22",40.106,40.8049,40.0164,40.7332,5494100.0],["2024-11-25",41.0558,41.5316,40.7422,41.1006,9463700.0],["2024-11-26",40.7512,40.778,39.5102,39.9089,9225300.0],["2024-11-27",39.9985,40.3927,39.9268,39.9985,5700600.0],["2024-11-29",40.0167,40.2807,39.7372,40.2443,4339600.0],["2024-12-02",40.308,40.5538,39.8437,40.399,7611000.0],["2024-12-03",40.4172,40.4992,39.862,39.9348,9478500.0],["2024-12-04",39.6435,39.7072,38.4328,39.0063,10962600.0],["2024-12-05",38.9517,39.161,38.0687,38.4055,9742500.0],["2024-12-06",38.5147,38.7241,37.9867,38.2234,8620000.0],["2024-12-09",39.9211,40.0895,38.6148,38.897,12855800.0],["2024-12-10",38.5966,38.7468,38.0277,38.3964,7585200.0],["2024-12-11",38.4055,38.4373,37.5589,37.7774,7135900.0],["2024-12-12",37.659,37.9958,37.5316,37.5771,5738700.0],["2024-12-13",37.5498,37.5498,36.8079,37.1948,7580000.0],["2024-12-16",36.7305,37.04,36.4483,36.5121,8419800.0],["2024-12-17",36.685,37.2731,36.6395,36.9308,9702700.0],["2024-12-18",37.1857,37.6499,36.5121,36.5485,11720500.0],["2024-12-19",36.4665,36.9399,35.5836,35.5927,9553500.0],["2024-12-20",35.4925,36.6714,35.3651,36.3573,17715600.0],["2024-12-23",36.4028,36.6486,36.1234,36.3846,6718700.0],["2024-12-24",36.33,36.5758,35.8931,36.4939,3784100.0],["2024-12-26",36.4028,36.7442,36.2754,36.6122,5274200.0],["2024-12-27",36.5212,37.0446,36.3209,36.4392,4855000.0],["2024-12-30",36.3209,36.3391,35.711,35.9022,7954900.0],["2024-12-31",35.9932,36.6623,35.8931,36.5303,6867200.0],["2025-01-02",36.7123,36.9581,35.9568,36.0023,7130500.0],["2025-01-03",36.0933,36.2435,35.6837,35.8657,6839900.0],["2025-01-06",36.2299,36.5394,36.0023,36.1843,6899400.0],["2025-01-07",35.9568,36.3619,35.6427,35.8748,7248700.0],["2025-01-08",35.5471,35.6018,34.8917,35.4288,6196900.0],["2025-01-10",35.2467,35.3514,35.001,35.0465,7833500.0],["2025-01-13",35.092,36.1297,35.092,36.1115,8230600.0],["2025-01-14",36.3391,36.5121,36.1024,36.4847,4516000.0],["2025-01-15",36.8489,37.1129,36.5394,36.776,5446400.0],["2025-01-16",36.7123,37.3677,36.503,37.2039,5812300.0],["2025-01-17",37.4223,37.6681,37.3086,37.3586,6194800.0],["2025-01-21",37.6135,38.014,37.4588,37.8502,5583600.0],["2025-01-22",37.6863,37.7455,37.1493,37.1584,5607300.0],["2025-01-23",37.2767,37.8047,37.2312,37.7501,5442400.0],["2025-01-24",37.9776,38.1597,37.6044,37.659,5111600.0],["2025-01-27",37.9958,38.2052,37.5726,38.1597,6182700.0],["2025-01-28",38.2416,38.3909,37.5771,37.7045,6009600.0],["2025-01-29",37.5316,37.7546,37.172,37.3677,6765200.0],["2025-01-30",35.7929,35.9386,34.1271,35.092,18933200.0],["2025-01-31",35.3423,35.7565,34.9646,35.5471,12725800.0],["2025-02-03",34.7734,34.8644,33.3715,34.0269,14986900.0],["2025-02-04",34.209,35.4288,34.1726,35.092,10017100.0],["2025-02-05",34.7916,35.001,34.3364,34.5458,6757400.0],["2025-02-06",34.7916,35.4015,34.7643,35.2923,7610300.0],["2025-02-07",35.4106,35.5244,34.8963,35.1193,5966200.0],["2025-02-10",35.4106,35.5016,34.7279,35.1102,5911100.0],["2025-02-11",35.183,35.3469,34.9873,35.1648,5446500.0],["2025-02-12",34.9372,35.1011,34.6396,34.828,5607400.0],["2025-02-13",34.9281,35.1967,34.6368,34.9008,6619000.0],["2025-02-14",35.3469,35.9659,35.1466,35.2012,5387700.0],["2025-02-18",35.2467,36.4301,35.2194,36.157,7612300.0],["2025-02-19",35.5016,35.8566,35.3105,35.4288,6219800.0],["2025-02-20",35.5016,36.0569,35.4379,36.0387,5747100.0],["2025-02-21",36.2663,36.4939,35.6427,35.9659,5962900.0],["2025-02-24",35.8748,35.9022,35.406,35.5471,7411700.0],["2025-02-25",35.6746,36.0205,35.488,35.711,6180000.0],["2025-02-26",35.9932,36.0205,35.0829,35.3651,6294900.0],["2025-02-27",35.2741,35.3105,34.737,34.9828,7949600.0],["2025-02-28",35.0477,35.5205,34.8808,35.3351,10056900.0],["2025-03-03",35.8543,35.8729,33.388,33.4344,10954300.0],["2025-03-04",33.2767,33.5734,32.8966,33.0264,8840500.0],["2025-03-05",33.6198,35.2609,33.5642,35.0291,10393200.0],["2025-03-06",34.6072,34.9457,34.0509,34.7139,9128500.0],["2025-03-07",34.4821,34.8808,34.0834,34.7231,8667000.0],["2025-03-10",34.6397,35.5706,34.4552,34.6768,6310800.0],["2025-03-11",34.8669,34.9549,33.5363,33.9999,6997100.0],["2025-03-12",34.1205,34.1205,33.1284,33.1469,6923900.0],["2025-03-13",33.082,34.4913,33.0264,33.592,7958400.0],["2025-03-14",34.1019,34.4728,33.9907,34.2781,5991200.0],["2025-03-17",34.3152,35.0337,34.3152,34.7788,5097100.0],["2025-03-18",35.0198,35.0477,34.6026,34.8715,4866000.0],["2025-03-19",34.7695,34.9735,34.343,34.4821,5525100.0],["2025-03-20",34.0834,34.3059,33.8423,33.9443,5406300.0],["2025-03-21",33.6105,33.7079,33.2063,33.5363,13257700.0],["2025-03-24",33.8701,34.1743,33.3509,33.6476,6797400.0],["2025-03-25",33.6476,33.6754,32.6601,32.7482,7218000.0],["2025-03-26",32.7019,33.1747,32.5721,32.9893,5801600.0],["2025-03-27",32.4515,32.8224,32.0899,32.6741,6911900.0],["2025-03-28",32.5072,32.6555,31.6402,31.8581,6913700.0],["2025-03-31",31.6356,32.6463,31.4595,32.3774,8477200.0],["2025-04-01",31.9694,32.2336,31.6115,32.0899,6446000.0],["2025-04-02",31.821,32.6092,31.8025,32.3495,5146700.0],["2025-04-03",31.0422,31.1906,29.0951,29.1693,18080900.0],["2025-04-04",28.0103,28.2236,26.003,26.1467,18677500.0],["2025-04-07",25.238,27.1573,24.411,25.5162,19652900.0],["2025-04-08",26.8884,26.8884,23.4764,23.9307,17050500.0],["2025-04-09",23.5042,27.9454,23.2353,27.6858,19876900.0],["2025-04-10",26.703,26.7215,24.6817,25.3029,15213200.0],["2025-04-11",25.0433,26.4341,24.5426,26.3599,11189100.0],["2025-04-14",27.0275,27.3057,26.2023,26.7772,10448500.0],["2025-04-15",26.0261,26.6659,25.6692,25.6831,12375800.0],["2025-04-16",25.6831,26.1281,25.2427,25.4698,8672400.0],["2025-04-17",25.7109,26.3414,25.7109,26.1003,8474900.0],["2025-04-21",26.1189,26.2765,25.6923,26.0725,7745100.0],["2025-04-22",26.4619,27.2129,26.4248,26.8884,8488300.0],["2025-04-23",27.8712,28.511,26.6427,26.8884,10727000.0],["2025-04-24",26.4434,27.9816,26.0076,27.5931,13069300.0],["2025-04-25",27.2037,27.8898,26.9997,27.8341,12991600.0],["2025-04-28",28.0474,28.6872,27.5467,27.7692,9347200.0],["2025-04-29",27.6302,28.4785,27.6024,28.4183,9498800.0],["2025-04-30",28.0149,28.409,27.5931,28.3626,11306100.0],["2025-05-01",28.4461,28.5991,28.0659,28.307,7009600.0],["2025-05-02",28.613,28.7984,28.0103,28.205,8619400.0],["2025-05-05",27.7275,27.8156,26.8142,26.8421,9061700.0],["2025-05-06",26.7864,27.148,26.5454,26.703,7691300.0],["2025-05-07",26.8884,26.9904,26.2162,26.3785,8814500.0],["2025-05-08",26.6473,27.5745,26.5722,27.1109,7787000.0],["2025-05-09",27.3057,27.5931,27.0785,27.3335,8162800.0],["2025-05-12",29.3455,30.0316,28.6872,28.7242,11832500.0],["2025-05-13",28.6779,28.9468,28.3719,28.5295,8502800.0],["2025-05-14",28.4461,28.5295,27.862,27.9732,6434900.0],["2025-05-15",27.6302,27.7776,27.2547,27.7229,6481000.0],["2025-05-16",27.7136,28.0891,27.3798,27.9918,5872600.0],["2025-05-19",27.4911,28.0196,27.2639,27.9176,5937100.0],["2025-05-20",27.9454,28.0808,27.5486,27.6209,5576400.0],["2025-05-21",27.3613,27.5096,26.601,26.6566,8938600.0],["2025-05-22",26.4619,26.7447,26.2579,26.5824,6885100.0],["2025-05-23",26.1003,26.397,25.8778,26.2579,7095200.0],["2025-05-27",26.7493,26.9255,26.601,26.8142,8763100.0],["2025-05-28",26.8884,26.9719,26.2023,26.2765,7731600.0],["2025-05-29",26.7401,26.9719,26.1467,26.6937,10227600.0],["2025-05-30",26.5654,26.6462,26.0665,26.3611,13965300.0],["2025-06-02",26.2851,26.3516,25.5191,25.8479,12390500.0],["2025-06-03",25.8479,26.6604,25.1732,26.4086,10557600.0],["2025-06-04",26.4656,26.9218,26.3136,26.8743,8844700.0],["2025-06-05",27.0928,27.1831,26.5607,26.7792,8634700.0],["2025-06-06",26.9408,27.4112,26.898,27.1308,6728400.0],["2025-06-09",27.3684,28.314,27.3494,27.9291,11394400.0],["2025-06-10",28.2047,29.3498,28.0811,29.174,10985100.0],["2025-06-11",29.5161,29.6301,28.7701,29.155,7842300.0],["2025-06-12",28.7083,28.9364,28.4612,28.6418,6817200.0],["2025-06-13",28.4327,29.4781,28.3092,28.4137,10271600.0],["2025-06-16",28.8319,29.0504,28.3947,29.0504,10658500.0],["2025-06-17",28.9364,29.0884,27.9623,27.9766,8850700.0],["2025-06-18",27.8816,27.9576,27.0643,27.0833,12211600.0],["2025-06-20",27.0976,27.1879,26.152,26.3801,22583000.0],["2025-06-23",25.8479,26.2518,25.2873,25.5343,17264100.0],["2025-06-24",25.8955,26.4827,25.6959,26.1615,19116200.0],["2025-06-25",26.1615,26.1805,25.4868,25.4868,15726100.0],["2025-06-26",25.7529,26.1805,25.6579,25.8004,13857800.0],["2025-06-27",26.038,26.3801,25.4108,25.6579,18629400.0],["2025-06-30",25.5629,25.5819,25.0687,25.1637,11746900.0],["2025-07-01",25.1162,27.033,25.0592,26.4466,21426600.0],["2025-07-02",26.7507,27.3019,26.2281,27.3019,14120500.0],["2025-07-03",27.2449,27.3494,26.9598,27.0453,5950000.0],["2025-07-07",26.6177,27.0643,25.7387,26.114,13061900.0],["2025-07-08",26.3326,28.1334,26.2946,27.6155,18326600.0],["2025-07-09",27.9053,28.8224,27.7485,28.3567,15427600.0],["2025-07-10",28.2237,29.3897,28.1144,28.7273,12068000.0],["2025-07-11",28.1477,28.3377,27.6725,28.0811,12318800.0],["2025-07-14",27.796,27.9386,26.6747,26.8458,13284400.0],["2025-07-15",27.2449,27.4112,26.5512,26.5987,9162900.0],["2025-07-16",26.5702,26.8838,26.2328,26.7412,8757000.0],["2025-07-17",26.6177,27.0833,26.5892,27.0453,7623200.0],["2025-07-18",27.2211,27.3114,26.7032,26.9313,9013200.0],["2025-07-21",27.1689,27.4777,26.9218,26.9788,7026100.0],["2025-07-22",27.0596,28.2664,27.0596,28.1857,9296400.0],["2025-07-23",28.7083,29.345,28.523,28.8604,20963300.0],["2025-07-24",25.8384,26.2281,23.1586,23.8238,66003500.0],["2025-07-25",23.4152,24.375,23.2061,24.242,36918200.0],["2025-07-28",24.0709,24.8311,23.6813,24.432,17843700.0],["2025-07-29",24.3275,24.3275,23.7383,23.9284,13123800.0],["2025-07-30",23.7858,23.8048,22.5979,22.731,16559800.0],["2025-07-31",22.4602,22.4811,21.7997,22.1323,21303600.0],["2025-08-01",21.852,21.9327,20.7069,20.7069,25059000.0],["2025-08-04",20.7829,20.8019,20.2555,20.5168,18562100.0],["2025-08-05",20.8589,21.5336,20.6974,21.2675,22028700.0],["2025-08-06",21.4956,21.6477,20.1937,20.2412,19480800.0],["2025-08-07",20.6689,21.0442,20.2507,20.5358,12719600.0],["2025-08-08",20.5548,20.6974,20.1082,20.1652,11325700.0],["2025-08-11",20.2222,20.5263,19.3879,19.8326,20712400.0],["2025-08-12",19.8516,20.9064,19.7803,20.6308,15785300.0],["2025-08-13",20.7259,21.8472,20.6308,21.7807,16243300.0],["2025-08-14",21.6904,22.2939,21.3531,22.2083,11822600.0],["2025-08-15",22.4079,22.6692,22.1893,22.1988,10779700.0],["2025-08-18",22.1418,22.4649,22.0658,22.0848,12231500.0],["2025-08-19",22.3604,23.0351,22.1418,22.3604,8879800.0],["2025-08-20",22.3984,23.2536,22.3604,22.883,12660700.0],["2025-08-21",22.655,22.7595,22.2511,22.5124,9431100.0],["2025-08-22",22.788,23.9854,22.7215,23.8618,20539200.0],["2025-08-25",23.7573,23.7573,23.2917,23.6813,10012300.0],["2025-08-26",23.5767,23.7526,23.3914,23.5102,8049300.0],["2025-08-27",23.2822,23.8333,23.1966,23.5102,10348200.0],["2025-08-28",23.8143,23.8143,23.0826,23.3487,11714200.0],["2025-08-29",23.4162,23.9946,23.368,23.7439,8791800.0],["2025-09-02",23.3583,23.8548,23.2041,23.5318,12152500.0],["2025-09-03",23.3776,23.6379,22.9341,23.0691,11528200.0],["2025-09-04",22.9052,23.1221,22.3654,23.0498,11630400.0],["2025-09-05",23.0402,24.0235,22.9197,23.6186,18476700.0],["2025-09-08",23.4644,23.4701,22.2883,23.1173,15488100.0],["2025-09-09",22.9872,23.4836,22.8474,23.2716,10959400.0],["2025-09-10",23.0788,23.58,22.8618,22.9727,11492700.0],["2025-09-11",22.8088,24.2356,22.8088,24.1199,25711700.0],["2025-09-12",24.1006,24.573,23.9753,24.1392,14732800.0],["2025-09-15",24.3079,24.4669,23.18,23.3005,13192300.0],["2025-09-16",23.5222,23.9849,23.3149,23.5993,11070800.0],["2025-09-17",23.715,24.8429,23.3149,23.6572,14775200.0],["2025-09-18",23.9175,24.091,23.0305,23.2426,15350400.0],["2025-09-19",23.2812,23.2812,22.51,22.6449,19106700.0],["2025-09-22",22.51,22.5485,22.1147,22.3365,12901800.0],["2025-09-23",22.6931,22.8445,22.0183,22.0376,11016900.0],["2025-09-24",22.1436,22.5389,22.0858,22.2979,11913600.0],["2025-09-25",22.1919,22.1967,21.3676,21.4014,16437600.0],["2025-09-26",21.6231,22.3654,21.5411,22.134,12623800.0],["2025-09-29",22.4039,22.4136,21.9026,22.0665,11803800.0],["2025-09-30",21.9605,22.1302,21.5103,22.1051,14368700.0],["2025-10-01",22.0762,22.3847,21.9942,22.2208,12531500.0],["2025-10-02",22.2979,23.1057,22.1244,22.8377,17945200.0],["2025-10-03",22.857,23.1703,22.5582,22.9631,8354600.0],["2025-10-06",22.9727,23.0306,22.4618,22.5775,9417100.0],["2025-10-07",22.6931,22.8185,21.4495,21.6906,19270000.0],["2025-10-08",21.7002,22.1244,21.6327,21.787,10240600.0],["2025-10-09",21.7002,21.7966,21.0254,21.2857,15428400.0],["2025-10-10",21.4206,21.546,19.9071,19.9071,18840800.0],["2025-10-13",20.2445,20.9386,20.2445,20.6494,12276700.0],["2025-10-14",20.259,21.2953,20.1385,21.1314,9683300.0],["2025-10-15",21.3917,21.7532,21.1121,21.4014,10597900.0],["2025-10-16",21.5074,21.6616,20.7892,21.1121,10929900.0],["2025-10-17",21.1121,21.2519,20.8952,21.1025,9111200.0],["2025-10-20",21.1989,21.2905,20.6687,20.8519,10342700.0],["2025-10-21",20.9097,21.276,20.7892,20.9675,10565100.0],["2025-10-22",20.9675,21.2182,20.7892,20.9193,12026100.0],["2025-10-23",22.616,23.8326,22.51,23.6282,33606400.0],["2025-10-24",23.85,24.0042,23.3294,23.9175,14496700.0],["2025-10-27",24.1006,25.1128,24.0524,24.8044,17744700.0],["2025-10-28",24.6019,24.6212,23.8982,24.4669,11767500.0],["2025-10-29",24.3995,24.7272,23.8452,23.9657,12570700.0],["2025-10-30",23.4933,23.6138,22.9245,22.9438,11446600.0],["2025-10-31",23.0595,23.2234,22.751,22.992,13052700.0],["2025-11-03",22.7413,22.8377,22.0954,22.3943,13200100.0],["2025-11-04",22.0183,22.1436,21.7484,21.7773,12009900.0],["2025-11-05",21.893,22.3847,21.8062,21.9508,12998600.0],["2025-11-06",22.0087,22.1147,21.4206,21.4206,15504300.0],["2025-11-07",21.4013,21.6713,21.0929,21.4881,13745900.0],["2025-11-10",21.8834,21.9316,20.9193,21.3049,14784800.0],["2025-11-11",21.4303,21.6809,21.2712,21.5074,9556900.0],["2025-11-12",21.6134,21.8737,21.2953,21.3821,8406100.0],["2025-11-13",21.3531,22.3268,21.276,22.2786,18599300.0],["2025-11-14",22.028,22.3461,21.7262,22.1051,12069100.0],["2025-11-17",21.999,21.999,20.8374,20.8904,13080800.0],["2025-11-18",20.794,21.2134,20.4855,21.0639,12329300.0],["2025-11-19",21.0929,21.1941,20.3988,20.5434,13044100.0],["2025-11-20",20.6735,20.9724,20.177,20.1963,12657200.0],["2025-11-21",20.5144,21.6424,20.4759,21.4014,19595100.0],["2025-11-24",21.4013,21.758,21.1603,21.7195,15713700.0],["2025-11-25",21.9412,22.51,21.8159,22.3654,14209700.0],["2025-11-26",22.3847,23.233,22.3654,23.0498,10506200.0],["2025-11-28",23.2162,23.4999,23.0792,23.3336,7253900.0],["2025-12-01",23.089,23.7591,23.0547,23.3238,11456100.0],["2025-12-02",23.3531,23.5684,22.8982,23.3433,10733800.0],["2025-12-03",23.4607,23.9352,23.221,23.2455,10524700.0],["2025-12-04",23.3336,23.4118,22.2574,22.3748,10415800.0],["2025-12-05",22.6683,23.1721,22.4384,22.4628,9023600.0],["2025-12-08",22.4041,22.7465,22.2672,22.365,11723700.0],["2025-12-09",22.3894,23.3287,22.3552,22.6096,11305700.0],["2025-12-10",22.6878,24.1651,22.6732,24.0575,11997200.0],["2025-12-11",24.0086,24.5076,23.8961,24.0477,11607200.0],["2025-12-12",24.1651,24.3461,23.4118,23.451,9613300.0],["2025-12-15",23.4999,23.7151,22.6096,22.9422,17458900.0],["2025-12-16",22.7074,22.7465,22.0324,22.3454,17492000.0],["2025-12-17",22.4824,22.8698,22.4139,22.5704,14084900.0],["2025-12-18",22.3161,22.7417,22.2574,22.5411,11153200.0],["2025-12-19",22.5313,23.0449,22.4178,22.7563,15644300.0],["2025-12-22",22.8248,23.2259,22.7661,22.9129,10433100.0],["2025-12-23",22.7563,22.8933,22.2769,22.4041,7884500.0],["2025-12-24",22.453,22.5802,22.3718,22.5607,3448700.0],["2025-12-26",22.5509,22.8052,22.3748,22.7857,8930500.0],["2025-12-29",22.6878,22.8542,22.4824,22.8444,10431000.0],["2025-12-30",22.7955,23.1085,22.7368,23.0009,7490500.0],["2025-12-31",22.952,23.2064,22.7906,22.8737,8939800.0],["2026-01-02",23.04,23.8912,22.8004,23.7445,10052700.0],["2026-01-05",23.7249,24.6005,23.6564,24.3608,13203100.0],["2026-01-06",24.2336,25.1141,24.1505,24.9674,11674600.0],["2026-01-07",24.9772,25.0554,24.0184,24.263,8259900.0],["2026-01-08",23.9695,25.8186,23.8227,25.3587,10493800.0],["2026-01-09",25.7501,25.9164,25.1826,25.7598,8765100.0],["2026-01-12",25.7794,26.0387,25.5055,25.9262,7686400.0],["2026-01-13",26.0631,26.4838,25.8919,25.9751,10247800.0],["2026-01-14",26.3175,27.9073,26.2539,27.6481,21174700.0],["2026-01-15",27.6774,27.7459,26.6208,27.335,9559300.0],["2026-01-16",26.7529,27.2518,26.6306,26.973,14028400.0],["2026-01-20",25.9751,26.5768,25.7354,26.0044,11465600.0],["2026-01-21",26.2882,27.9269,26.1708,27.7948,12572300.0],["2026-01-22",27.9905,28.4601,27.6578,27.7165,11409000.0],["2026-01-23",27.8731,27.9905,27.516,27.6383,8892300.0],["2026-01-26",27.7557,27.9416,27.3643,27.5698,8707100.0],["2026-01-27",27.5991,27.7704,27.0415,27.2078,12804900.0],["2026-01-28",27.4915,27.5404,26.611,27.1785,17825500.0],["2026-01-29",26.024,26.9632,25.2609,26.5719,23608400.0],["2026-01-30",26.6991,27.3937,26.3371,26.9534,18949400.0],["2026-02-02",26.9045,28.3965,26.5132,28.2546,17168900.0],["2026-02-03",28.2742,30.4706,28.1861,29.8298,21848200.0],["2026-02-04",30.3385,32.1387,30.2798,31.6984,26129300.0],["2026-02-05",31.2092,31.5321,29.5069,29.9374,15877500.0],["2026-02-06",30.3287,31.1652,30.1428,31.0918,8977200.0],["2026-02-09",30.8179,31.8354,30.3483,31.3853,10275400.0],["2026-02-10",31.6984,33.254,31.6984,32.8724,13531200.0],["2026-02-11",32.9703,34.0171,32.7844,33.2638,12754800.0],["2026-02-12",33.4692,33.6845,31.3785,31.943,15685900.0],["2026-02-13",31.9136,32.4322,31.6211,31.7865,10184100.0],["2026-02-17",31.6006,31.9821,30.2602,30.7396,9911400.0],["2026-02-18",30.9647,31.7767,30.7592,30.8962,10918600.0],["2026-02-19",30.8081,31.0429,30.2211,30.7103,8869400.0],["2026-02-20",30.2994,30.3972,28.8514,29.8591,17925100.0],["2026-02-23",29.4384,30.2309,29.4384,29.6439,9417700.0],["2026-02-24",29.9765,30.7885,29.8493,30.3776,10487400.0],["2026-02-25",30.4853,30.6222,29.0031,29.3699,11139300.0],["2026-02-26",29.3406,29.3993,28.5775,29.2525,9211200.0],["2026-02-27",28.9457,30.5494,28.91,30.4207,13297800.0],["2026-03-02",30.391,31.2374,29.8366,30.292,13479000.0],["2026-03-03",29.5297,30.6879,29.0892,30.4306,13304900.0],["2026-03-04",31.6779,32.064,30.7275,32.0145,13279500.0],["2026-03-05",33.1628,34.2438,32.8757,33.3806,24545900.0],["2026-03-06",34.6477,34.7962,32.6183,32.945,19447200.0],["2026-03-09",34.5982,35.3891,33.7567,33.9646,28495500.0],["2026-03-10",34.2715,34.8259,32.851,33.5489,22301900.0],["2026-03-11",33.6083,34.227,33.3608,34.024,11106300.0],["2026-03-12",35.3901,37.3007,35.1526,37.2017,25159600.0],["2026-03-13",37.3205,37.37,36.1425,36.2514,16375100.0],["2026-03-16",36.0237,36.2613,35.6079,35.6376,9567400.0],["2026-03-17",35.8158,37.1918,35.6673,36.5385,14301700.0],["2026-03-18",37.1225,37.8749,36.68,37.3106,15273900.0],["2026-03-19",37.6274,38.1916,36.6968,37.1126,13780000.0],["2026-03-20",37.4393,37.9343,36.1128,36.2811,15453500.0],["2026-03-23",35.5584,36.3157,35.1921,35.6772,14991500.0],["2026-03-24",35.8653,38.0828,35.8653,37.9244,16393500.0],["2026-03-25",37.9145,39.2954,37.6175,39.2212,12223800.0],["2026-03-26",39.2212,39.7904,38.8252,39.0727,9711600.0],["2026-03-27",39.2311,40.6417,38.9143,40.4091,12322100.0],["2026-03-30",41.201,42.0722,40.7952,41.4485,15306500.0],["2026-03-31",41.2604,42.3098,40.4487,41.2307,21086600.0],["2026-04-01",41.1713,41.3347,39.1865,40.2804,21922000.0],["2026-04-02",41.696,41.9435,40.3893,40.9833,13355400.0],["2026-04-06",40.0428,40.6546,39.533,40.1517,13059100.0],["2026-04-07",40.4289,41.6267,40.2507,40.9932,14260200.0],["2026-04-08",36.2514,38.9489,35.3901,38.8846,27145700.0],["2026-04-09",39.2014,40.1913,37.5185,37.6571,18500500.0],["2026-04-10",38.1125,38.7262,37.86,38.6173,10924300.0],["2026-04-13",39.5974,40.2091,39.3806,39.7062,9495700.0],["2026-04-14",39.3004,39.3251,37.766,38.7658,13086700.0],["2026-04-15",38.7559,39.0182,38.3302,38.449,9404300.0],["2026-04-16",39.1024,39.6073,38.7856,39.5182,11306200.0],["2026-04-17",35.9247,36.1821,34.4497,35.2416,27285900.0],["2026-04-20",35.6822,36.9047,35.5584,36.3999,12428600.0],["2026-04-21",36.5088,37.9442,36.5088,37.9244,13555500.0],["2026-04-22",38.1125,38.6074,37.9046,38.4193,14665300.0],["2026-04-23",38.9836,39.6469,36.3553,38.1422,22976900.0],["2026-04-24",38.548,39.0925,37.5482,38.2708,12672400.0],["2026-04-27",39.1024,39.3202,36.9988,37.7165,11226400.0],["2026-04-28",38.5084,38.7064,37.469,37.6274,9268100.0],["2026-04-29",38.2015,39.3004,38.1224,39.1519,11659400.0],["2026-04-30",39.0034,40.4388,38.4886,40.0824,15935600.0],["2026-05-01",40.5279,41.0427,39.0331,39.8844,9176900.0],["2026-05-04",40.3299,40.5774,39.2222,40.1715,8787400.0],["2026-05-05",40.0329,41.0575,39.8993,40.3893,7117500.0],["2026-05-06",37.6868,38.5183,37.2067,38.1125,17871600.0],["2026-05-07",37.172,37.3799,36.489,36.9443,17292200.0],["2026-05-08",37.1324,37.2661,36.3504,36.4989,9781500.0],["2026-05-11",37.1225,38.4292,37.1126,38.3698,9412500.0],["2026-05-12",38.5975,39.4439,38.153,39.0331,8792700.0],["2026-05-13",39.6073,39.7656,38.4193,38.449,8415300.0],["2026-05-14",38.3401,38.6817,38.1619,38.3896,5643100.0],["2026-05-15",38.6074,39.0182,38.2223,38.3599,9184900.0],["2026-05-18",38.0828,38.4183,37.5036,38.1719,8719400.0],["2026-05-19",38.3203,38.4886,36.8305,37.3601,10566300.0],["2026-05-20",37.2017,37.5086,35.5584,35.9049,15321300.0],["2026-05-21",36.2118,36.974,35.207,35.5485,12844700.0],["2026-05-22",35.7861,36.2316,35.1971,35.6475,9010400.0],["2026-05-26",35.8455,35.9346,34.6675,34.9249,14114900.0],["2026-05-27",34.2517,34.5388,33.7419,34.1428,16013100.0],["2026-05-28",34.5388,35.1823,34.0884,34.42,12484100.0],["2026-05-29",34.48,34.52,33.445,33.75,17171300.0],["2026-06-01",34.25,35.41,34.205,34.69,10533500.0],["2026-06-02",34.555,34.925,34.26,34.72,11207900.0],["2026-06-03",34.69,35.714,34.68,35.4,10733800.0],["2026-06-04",34.96,35.52,34.53,34.79,9243900.0],["2026-06-05",34.53,34.6,33.655,33.97,8121900.0],["2026-06-08",33.98,34.4,33.655,34.2,6846800.0],["2026-06-09",34.03,34.09,32.57,33.22,13901100.0],["2026-06-10",33.25,34.465,32.88,34.24,13017500.0],["2026-06-11",34.91,36.04,33.435,33.63,12414900.0],["2026-06-12",33.32,34.19,32.75,33.85,15932500.0],["2026-06-15",32.71,33.31,31.91,33.23,15288000.0],["2026-06-16",32.82,33.39,32.445,32.96,10758000.0],["2026-06-17",32.85,33.98,32.48,32.5,10897200.0],["2026-06-18",32.6,32.6,31.37,31.73,17423500.0],["2026-06-22",31.2,31.39,30.665,30.79,13107300.0],["2026-06-23",30.53,31.085,30.185,30.33,14159300.0],["2026-06-24",30.0,30.0,28.775,29.38,23935400.0],["2026-06-25",28.83,29.515,28.39,29.31,12740100.0],["2026-06-26",29.0,29.299,28.735,29.04,12286800.0],["2026-06-29",29.14,29.309,27.54,27.92,12783500.0],["2026-06-30",27.91,28.181,27.135,27.36,12814600.0],["2026-07-01",26.8,27.665,26.8,27.02,13818400.0],["2026-07-02",27.25,28.335,27.25,27.71,11723500.0],["2026-07-06",27.2,27.455,26.9005,27.33,8510778.002355],["2026-07-07",27.55,28.7,27.55,28.64,13925887.031444],["2026-07-08",29.48,29.9,28.9701,29.03,16013048.941953],["2026-07-09",28.78,29.04,27.99,28.5,9549723.158964],["2026-07-10",28.78,29.16,28.63,29.03,5713253.680799],["2026-07-13",29.56,30.44,29.28,30.37,12373200.513918],["2026-07-14",30.96,31.21,30.14,30.31,8627853.807066],["2026-07-15",30.2,30.31,29.31,29.7,8806253.091491],["2026-07-16",29.64,29.98,29.205,29.3,7007161.650196],["2026-07-17",30.01,30.54,29.64,29.92,8537911.557702],["2026-07-20",29.75,30.56,29.52,30.37,9084563.18194],["2026-07-21",30.62,31.25,30.44,30.47,8322900.799465],["2026-07-22",30.99,31.585,30.81,31.25,11530462.495669],["2026-07-23",31.8,32.73,30.67,30.9,16605928.403133],["2026-07-24",30.61,30.775,29.3,29.84,10426284.405087],["2026-07-27",28.93,29.22,28.23,28.75,13171691.188645],["2026-07-28",29,29.49,28.7,28.85,12157230.722431],["2026-07-29",29.67,30.63,29.53,30.45,13814110.287821],["2026-07-30",30.06,30.48,29.45,30.09,9163225.43872],["2026-07-31",29.97,30.51,29.595,30.29,9102231.240178],["2026-08-03",30.19,30.45,29.74,29.89,9263756.563182],["2026-08-04",29.03,30.449,28.69,30.33,9288001.901431],["2026-08-05",30.61,30.68,29.17,29.67,10198201.609475],["2026-08-06",30,30.91,29.72,30.3,9296776.329067],["2026-08-07",29.8,29.94,29.265,29.34,9014282.842485],["2026-08-10",29.65,30.005,29.545,29.93,1622507.352859],["2026-08-11",30.405,31.44,30.405,31.26,7519168.890683],["2026-08-12",31.11,31.22,30.495,30.57,6615039.550353],["2026-08-13",30.35,30.725,30.185,30.36,6860566.504335],["2026-08-14",30.69,31.2,30.63,31.07,7305691.180035],["2026-08-17",31.09,31.535,30.82,31.34,6014410.057354],["2026-08-18",31.6,32.22,31.0609,31.19,7466218.385083],["2026-08-19",31.4,32.125,31.35,31.75,6118753.980976],["2026-08-20",31.77,33.4,31.77,32.9,14363989.311017],["2026-08-21",32.78,33.325,32.28,32.35,9184045.46399],["2026-08-24",32.03,32.05,31.27,31.44,8243300.029576],["2026-08-25",30.96,30.96,30.14,30.16,9173449.962485],["2026-08-26",30.01,30.41,29.73,30.33,9642921.944682],["2026-08-27",30.31,30.6,29.955,30.33,6433071.124506],["2026-08-28",30.63,30.84,30.11,30.51,5963824.646901],["2026-08-31",30.55,31.26,30.19,30.52,9537274.207903],["2026-09-01",30.7,30.85,30.075,30.46,7678819.809181],["2026-09-02",30.26,31.46,30.26,31.28,7906669.40617],["2026-09-03",31.55,31.6898,30.33,30.36,8643750.933426],["2026-09-04",30.1,30.45,29.1,29.44,9411455.342314],["2026-09-08",29.75,30.3,29.525,29.57,8589449.920056],["2026-09-09",30.05,30.2,28.955,29.4,9123150.407586],["2026-09-10",29.9,30.26,29.595,29.64,7354734.590576],["2026-09-11",29.42,29.69,28.71,29.03,10492843.907006],["2026-09-14",29.4,29.6,28.75,28.9,7604593.752525]]}