{"t":"FOX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-03-13",34.7639,35.3943,34.2235,35.3042,306000.0],["2019-03-14",35.5744,36.6101,35.4123,35.9887,279700.0],["2019-03-15",36.5201,36.9704,36.475,36.9434,164200.0],["2019-03-18",37.5828,37.5828,36.448,36.7993,581700.0],["2019-03-19",37.2856,37.2856,35.1692,35.6195,2540200.0],["2019-03-20",35.8896,35.8905,33.7372,33.8632,5147900.0],["2019-03-21",34.2235,35.0431,34.0794,35.016,8865500.0],["2019-03-22",34.908,34.98,32.9176,33.7372,4902500.0],["2019-03-25",33.8362,34.0524,32.7375,32.8275,4035100.0],["2019-03-26",32.8365,33.6381,32.8365,33.0617,3350900.0],["2019-03-27",33.0977,33.476,32.4763,32.6024,2871300.0],["2019-03-28",32.5483,32.8455,32.017,32.125,2220600.0],["2019-03-29",32.3142,32.5754,31.8729,32.3142,2679200.0],["2019-04-01",32.5754,32.7285,32.3682,32.5574,4338400.0],["2019-04-02",32.6114,32.8365,31.7108,32.1521,1491200.0],["2019-04-03",32.2241,32.3232,31.7918,31.9719,2831600.0],["2019-04-04",32.026,32.4853,31.8729,32.4493,2223200.0],["2019-04-05",32.4133,33.4039,32.3682,33.3049,2116200.0],["2019-04-08",33.2688,33.2688,33.0077,33.1878,1929000.0],["2019-04-09",33.1518,33.3859,32.9536,33.2238,1793900.0],["2019-04-10",33.2418,33.3679,32.2962,32.3592,843600.0],["2019-04-11",32.4042,32.8726,31.999,32.7915,978200.0],["2019-04-12",32.8456,33.3949,32.3502,33.2779,3175200.0],["2019-04-15",33.2418,33.3139,32.8456,33.3049,891200.0],["2019-04-16",33.4219,33.5751,33.2598,33.512,1869000.0],["2019-04-17",33.485,34.4486,33.485,34.4126,2122100.0],["2019-04-18",34.5297,34.5567,34.1514,34.1514,2315200.0],["2019-04-22",34.0794,34.1154,33.4219,33.539,1665000.0],["2019-04-23",33.521,34.0614,33.3859,33.8632,5455100.0],["2019-04-24",33.7822,34.0074,33.6201,33.7282,1230800.0],["2019-04-25",33.7552,33.9353,33.3589,33.8993,1422800.0],["2019-04-26",34.0434,34.1695,33.6831,34.1424,2505700.0],["2019-04-29",33.9893,35.0431,33.9443,34.8809,1716800.0],["2019-04-30",34.7549,34.926,34.1244,34.6738,1810000.0],["2019-05-01",34.8179,34.944,34.3046,34.89,1475000.0],["2019-05-02",34.899,34.944,32.8726,33.1788,2627700.0],["2019-05-03",33.1968,33.557,32.9987,33.3409,1229700.0],["2019-05-06",33.0707,33.6831,32.8456,33.6021,1533900.0],["2019-05-07",33.2959,33.521,32.9401,33.0527,1412300.0],["2019-05-08",32.9266,33.3949,32.6654,33.1608,2108700.0],["2019-05-09",34.2955,34.7909,33.2778,34.1965,3458200.0],["2019-05-10",34.1334,34.4486,33.3049,34.2685,1633500.0],["2019-05-13",33.7552,34.3586,33.521,33.7732,1598400.0],["2019-05-14",33.8092,34.246,33.6876,33.7552,1663100.0],["2019-05-15",33.539,33.7552,33.44,33.53,873900.0],["2019-05-16",33.5751,33.8633,32.6744,32.7105,2680000.0],["2019-05-17",32.7014,33.5987,32.7014,33.3812,1084400.0],["2019-05-20",33.1183,33.6621,33.1183,33.2452,996400.0],["2019-05-21",33.3721,34.0111,33.2089,33.6984,1272400.0],["2019-05-22",33.6259,33.7981,33.1908,33.2361,830200.0],["2019-05-23",32.9824,33.1999,32.792,33.0911,1860100.0],["2019-05-24",33.0911,33.3177,32.9914,33.0368,828100.0],["2019-05-28",33.1636,33.4899,32.7286,32.7739,2384600.0],["2019-05-29",32.6289,32.7739,31.9763,31.9944,1437600.0],["2019-05-30",32.0488,32.3524,31.4416,31.5503,1079700.0],["2019-05-31",31.3147,31.5503,31.0428,31.4597,1736500.0],["2019-06-03",31.369,31.5503,30.1998,30.6168,2219500.0],["2019-06-04",30.8434,31.5503,30.5896,30.8977,2276200.0],["2019-06-05",31.0337,31.3328,30.7255,30.8343,1346900.0],["2019-06-06",30.8252,31.0246,30.4536,30.5805,1209100.0],["2019-06-07",30.6711,30.8615,30.508,30.5261,925100.0],["2019-06-10",30.6893,30.8506,30.4174,30.5805,1142800.0],["2019-06-11",30.6077,30.8524,30.4989,30.6621,1201800.0],["2019-06-12",30.644,31.4823,30.6349,31.4506,2240300.0],["2019-06-13",31.6863,31.8313,31.36,31.6681,1315400.0],["2019-06-14",31.7135,31.8675,31.3237,31.6863,2414700.0],["2019-06-17",31.8857,32.5972,31.7588,32.4476,2288000.0],["2019-06-18",32.7104,33.2815,32.366,32.4748,2680900.0],["2019-06-19",32.5201,32.7014,32.0398,32.3932,2011500.0],["2019-06-20",32.7648,32.7648,32.0035,32.0397,1879700.0],["2019-06-21",32.0488,33.5352,31.7588,32.5201,4338300.0],["2019-06-24",32.3751,32.4385,32.076,32.212,1621000.0],["2019-06-25",32.1304,32.1938,31.6319,31.8947,1853700.0],["2019-06-26",32.1394,32.5292,31.8675,32.0035,2271900.0],["2019-06-27",32.0488,32.7376,31.7769,32.4023,2880900.0],["2019-06-28",32.5292,33.209,32.3298,33.1093,4921100.0],["2019-07-01",33.3721,33.4174,32.3706,32.5926,2608800.0],["2019-07-02",32.5926,33.1455,32.5926,33.1093,1431200.0],["2019-07-03",33.2633,33.3268,32.9099,32.9461,918900.0],["2019-07-05",32.8827,33.3268,32.6923,33.1365,1190600.0],["2019-07-08",32.9552,33.4763,32.6742,32.7467,910700.0],["2019-07-09",32.6108,32.8917,32.4385,32.6379,1661300.0],["2019-07-10",32.7286,33.0005,32.6561,32.7558,1177600.0],["2019-07-11",32.7467,32.9642,32.4929,32.9099,1206500.0],["2019-07-12",32.9189,33.5443,32.9189,33.499,1582900.0],["2019-07-15",33.644,33.7256,33.1818,33.5715,1344900.0],["2019-07-16",33.6078,33.6349,33.1818,33.2543,1613100.0],["2019-07-17",33.1908,33.2815,32.7132,32.783,1892200.0],["2019-07-18",32.7195,33.3177,32.6289,33.1818,3001300.0],["2019-07-19",33.2724,33.3177,32.8102,33.0368,1934300.0],["2019-07-22",33.0549,33.209,32.8827,32.9189,1557800.0],["2019-07-23",32.9461,33.3087,32.6198,33.0911,2003200.0],["2019-07-24",33.0458,33.6078,33.0277,33.4355,1233500.0],["2019-07-25",33.4537,34.0247,33.4446,33.925,1411800.0],["2019-07-26",33.8706,34.4688,33.8343,33.9794,915600.0],["2019-07-29",33.934,34.2966,33.8434,34.1606,885800.0],["2019-07-30",33.9884,34.496,33.9884,34.3056,1825500.0],["2019-07-31",34.1697,34.1697,33.3286,33.7165,1831300.0],["2019-08-01",33.6803,33.9431,33.2543,33.3902,1757900.0],["2019-08-02",33.3902,33.3993,32.8917,33.1365,1113400.0],["2019-08-05",32.8827,33.0639,32.4023,32.6289,2043700.0],["2019-08-06",32.5654,33.0911,32.4929,32.9914,1536300.0],["2019-08-07",32.6742,33.4718,32.4114,33.3449,1784900.0],["2019-08-08",33.8434,33.8434,31.6228,31.7225,3361100.0],["2019-08-09",31.6772,32.2301,31.6138,32.0579,1337100.0],["2019-08-12",31.9763,31.9763,31.4234,31.5503,1335100.0],["2019-08-13",31.4234,32.2029,31.4234,31.7225,1708100.0],["2019-08-14",31.5231,31.5231,30.2452,30.508,1372300.0],["2019-08-15",30.4989,30.8434,29.647,29.7376,2007500.0],["2019-08-16",29.9914,30.1727,29.647,29.9189,1399300.0],["2019-08-19",30.1908,30.7255,30.1817,30.4536,1622600.0],["2019-08-20",30.363,30.653,30.1364,30.2361,1711200.0],["2019-08-21",30.3358,30.3721,29.792,30.0458,1408700.0],["2019-08-22",30.082,30.218,29.6651,29.7467,1438800.0],["2019-08-23",29.6016,29.656,28.3962,28.4959,1459900.0],["2019-08-26",28.7044,28.8403,28.3509,28.7406,1508600.0],["2019-08-27",28.9128,29.0488,28.65,28.659,1763500.0],["2019-08-28",28.7044,28.9491,28.3962,28.6047,1002000.0],["2019-08-29",28.8041,29.7285,28.6998,29.4113,1727100.0],["2019-08-30",30.1545,30.1908,29.4294,29.7285,1295500.0],["2019-09-03",29.5734,29.8791,29.3543,29.6008,904800.0],["2019-09-04",29.8016,30.3583,29.6966,30.3127,970400.0],["2019-09-05",30.5957,31.0612,30.331,30.9516,965300.0],["2019-09-06",30.9881,31.3532,30.7873,30.9151,875100.0],["2019-09-09",30.7417,31.052,30.404,31.0247,792500.0],["2019-09-10",30.8147,31.4171,30.8147,31.2346,1421800.0],["2019-09-11",31.1251,31.2437,30.6869,31.0064,1073800.0],["2019-09-12",31.1433,31.1433,30.6596,30.76,1159600.0],["2019-09-13",30.7417,31.1068,30.5318,30.7691,938800.0],["2019-09-16",30.5957,30.7234,30.4405,30.5683,653100.0],["2019-09-17",30.5409,30.5409,29.8654,29.9567,890000.0],["2019-09-18",29.8289,29.975,29.2356,29.6646,1207900.0],["2019-09-19",29.7285,29.8107,29.117,29.1809,629400.0],["2019-09-20",29.1079,29.4821,28.8705,29.2813,1538800.0],["2019-09-23",29.3543,29.514,29.0987,29.3726,841400.0],["2019-09-24",29.5003,29.5277,28.6606,28.7793,1201700.0],["2019-09-25",28.7336,29.3634,28.7336,29.2083,1456400.0],["2019-09-26",29.263,29.263,28.615,28.7245,1314000.0],["2019-09-27",28.761,28.9436,28.4142,28.7336,860400.0],["2019-09-30",28.9162,29.0714,28.6058,28.7884,700200.0],["2019-10-01",28.9344,29.2174,28.4142,28.4598,880700.0],["2019-10-02",28.2864,28.4781,27.6201,27.6657,1123900.0],["2019-10-03",27.6109,27.7752,27.0815,27.7387,1061100.0],["2019-10-04",27.8391,28.0947,27.6931,27.8254,996300.0],["2019-10-07",27.8483,28.332,27.8209,27.83,951500.0],["2019-10-08",27.5744,27.5744,27.0268,27.4147,1232500.0],["2019-10-09",27.5744,27.757,27.328,27.6201,1147600.0],["2019-10-10",27.5836,27.8665,27.4284,27.7707,1161300.0],["2019-10-11",27.976,28.7336,27.9578,28.4415,1571700.0],["2019-10-14",28.3503,28.4142,28.0628,28.3046,1178700.0],["2019-10-15",28.3138,28.761,28.113,28.6971,1148900.0],["2019-10-16",28.615,28.834,28.5328,28.8295,1159900.0],["2019-10-17",28.7519,28.9527,28.4324,28.7428,2047600.0],["2019-10-18",28.8705,29.2722,28.7336,28.7747,2453800.0],["2019-10-21",28.9436,29.3497,28.8158,29.2904,1581800.0],["2019-10-22",29.3543,29.9932,29.1425,29.9111,1518800.0],["2019-10-23",30.0024,30.1301,29.6646,29.765,905100.0],["2019-10-24",29.7194,29.8746,28.4781,28.8432,1454000.0],["2019-10-25",28.8614,29.263,28.8614,28.9344,1280500.0],["2019-10-28",28.9527,29.8107,28.9527,29.3999,2133600.0],["2019-10-29",29.3543,29.3999,29.0622,29.2539,1105600.0],["2019-10-30",29.19,29.263,28.5693,28.6241,1198100.0],["2019-10-31",28.4507,28.5328,28.2435,28.5146,1528000.0],["2019-11-01",28.6241,29.1718,28.4598,29.0805,2991700.0],["2019-11-04",29.2448,29.2448,28.9618,29.117,1461400.0],["2019-11-05",29.117,29.619,29.117,29.3452,2289200.0],["2019-11-06",29.3726,29.6281,28.9071,29.5095,1425800.0],["2019-11-07",30.2579,31.2757,29.8837,31.262,2728600.0],["2019-11-08",31.1616,31.5084,30.9516,31.4263,1551500.0],["2019-11-11",31.2528,31.335,30.979,31.2346,768800.0],["2019-11-12",31.2255,31.3715,30.8102,30.8604,995800.0],["2019-11-13",30.6961,30.9973,30.55,30.6413,994800.0],["2019-11-14",30.5409,30.833,30.3766,30.5318,1251300.0],["2019-11-15",30.8056,31.0064,30.477,30.6641,1682400.0],["2019-11-18",30.6504,31.4719,30.623,31.4537,1344300.0],["2019-11-19",31.6453,32.3847,31.4628,32.339,1301600.0],["2019-11-20",32.12,32.4486,31.8553,31.942,1548900.0],["2019-11-21",31.9465,32.339,31.6636,31.7457,979500.0],["2019-11-22",31.7366,32.1017,31.7184,31.8324,1139800.0],["2019-11-25",31.837,31.9465,31.5632,31.8096,1108800.0],["2019-11-26",31.837,32.2112,31.7457,32.12,1473000.0],["2019-11-27",32.2204,32.3025,31.8507,31.9739,757300.0],["2019-11-29",31.8553,32.1382,31.5997,31.9283,528700.0],["2019-12-02",31.91,32.1565,31.7138,31.7777,1014400.0],["2019-12-03",31.5267,31.6088,31.0247,31.3532,1072000.0],["2019-12-04",31.2985,31.8005,31.2072,31.618,1198100.0],["2019-12-05",31.7549,31.9465,31.4445,31.6134,1203100.0],["2019-12-06",31.837,31.9922,31.5221,31.5814,892900.0],["2019-12-09",31.6453,32.1108,31.4993,31.7549,1049300.0],["2019-12-10",31.7366,32.0926,31.4719,31.8735,1210700.0],["2019-12-11",31.9648,32.5946,31.9648,32.2113,1647300.0],["2019-12-12",32.2934,32.9141,32.1656,32.8228,1350800.0],["2019-12-13",32.7863,32.9597,32.5307,32.7315,1363600.0],["2019-12-16",32.8867,33.0236,32.6859,32.7589,1097800.0],["2019-12-17",32.7406,33.1605,32.4577,33.0784,1019300.0],["2019-12-18",33.1149,33.2244,32.8228,32.8593,1880800.0],["2019-12-19",32.768,33.0601,32.7133,32.9049,1098600.0],["2019-12-20",32.9871,33.218,32.7224,33.0601,2579000.0],["2019-12-23",33.0053,33.5804,33.0053,33.4343,1149200.0],["2019-12-24",33.4161,33.5895,33.3065,33.3157,347100.0],["2019-12-26",33.4435,33.6443,33.3157,33.5895,696700.0],["2019-12-27",33.7264,33.7264,33.3613,33.521,832800.0],["2019-12-30",33.5804,33.6443,33.2153,33.2609,894000.0],["2019-12-31",33.1514,33.3385,32.9916,33.2244,988400.0],["2020-01-02",33.3157,33.5439,32.8273,33.2792,1153800.0],["2020-01-03",32.8684,33.1788,32.8684,32.9506,940300.0],["2020-01-06",32.8045,32.9871,32.6128,32.873,792600.0],["2020-01-07",32.7589,33.3887,32.7041,33.2883,955700.0],["2020-01-08",33.3887,33.699,33.1879,33.2426,1799500.0],["2020-01-09",33.3157,33.4708,33.0418,33.3157,851000.0],["2020-01-10",33.3613,33.3978,32.8502,32.9369,1067100.0],["2020-01-13",32.9414,33.2883,32.695,33.1331,1207000.0],["2020-01-14",32.978,33.5621,32.779,33.3522,1441500.0],["2020-01-15",33.3796,33.6443,33.2974,33.5804,889600.0],["2020-01-16",33.6899,34.9221,33.6534,34.8948,1835100.0],["2020-01-17",34.9678,35.4515,34.9678,35.2097,1662700.0],["2020-01-21",35.0499,35.1777,34.767,35.059,1416700.0],["2020-01-22",35.059,35.2325,34.8035,35.0499,1321200.0],["2020-01-23",34.7852,34.8035,33.4982,33.6808,2407400.0],["2020-01-24",33.7173,33.7173,32.5307,32.8958,2762300.0],["2020-01-27",32.6859,33.2427,32.549,33.197,1838800.0],["2020-01-28",33.3157,33.6078,33.0145,33.4252,1353100.0],["2020-01-29",33.2061,33.4343,32.7452,32.8502,876100.0],["2020-01-30",32.4942,33.2974,32.4303,33.2792,978500.0],["2020-01-31",33.1788,33.3796,32.7215,33.1605,1604300.0],["2020-02-03",33.3157,34.0002,33.2335,33.6169,1084600.0],["2020-02-04",34.0185,34.2923,33.7629,34.1372,1072200.0],["2020-02-05",34.5114,34.8765,34.1828,34.6209,1984500.0],["2020-02-06",34.9221,35.0864,33.0236,33.3157,2530200.0],["2020-02-07",33.27,33.2792,32.7589,33.197,1047900.0],["2020-02-10",33.0601,33.6306,32.9506,33.5712,1442000.0],["2020-02-11",33.6351,33.6351,33.0236,33.4161,926900.0],["2020-02-12",33.5621,33.9729,33.5165,33.9181,907700.0],["2020-02-13",33.7264,34.4475,33.7264,34.2467,1059400.0],["2020-02-14",34.2558,34.3106,33.7721,34.055,750500.0],["2020-02-18",34.0094,34.1417,33.7173,33.9729,965600.0],["2020-02-19",33.9911,34.4292,33.8633,34.2558,674100.0],["2020-02-20",33.9364,34.0824,32.768,33.3522,1605200.0],["2020-02-21",33.124,33.626,32.3847,32.4029,1593500.0],["2020-02-24",32.193,32.3481,31.1159,31.2802,1503900.0],["2020-02-25",31.408,31.5358,29.797,29.9659,1922800.0],["2020-02-26",30.4496,30.4953,29.2813,29.5734,2761100.0],["2020-02-27",29.1991,29.7194,28.2864,28.2864,2763400.0],["2020-02-28",27.5653,28.5876,27.255,27.7935,3917400.0],["2020-03-02",27.8209,29.0166,27.4466,29.0166,2871300.0],["2020-03-03",28.6764,29.6786,27.8949,28.2351,4065400.0],["2020-03-04",28.5385,28.75,27.7018,28.1983,2778700.0],["2020-03-05",27.426,27.6191,26.5801,26.7732,2206300.0],["2020-03-06",25.4769,26.4698,25.3298,26.2216,2821300.0],["2020-03-09",24.5942,25.4033,24.254,24.9436,4129700.0],["2020-03-10",25.7067,26.6445,24.6126,26.4422,3554900.0],["2020-03-11",25.578,26.0009,25.0999,25.3022,3077300.0],["2020-03-12",24.4103,24.5115,22.3325,23.5001,3106700.0],["2020-03-13",24.2724,25.5412,22.2893,23.3346,2710400.0],["2020-03-16",21.4223,22.4152,20.8522,21.3211,3320300.0],["2020-03-17",21.6061,22.4704,20.3833,21.8728,3157000.0],["2020-03-18",20.7235,21.3855,18.9766,19.6846,3549300.0],["2020-03-19",19.703,20.8982,18.4801,20.1719,2025500.0],["2020-03-20",20.5028,20.935,18.3147,18.4342,3236800.0],["2020-03-23",18.5077,18.8939,17.5883,18.2135,2577600.0],["2020-03-24",19.1421,19.9788,18.5445,19.9052,2434900.0],["2020-03-25",19.9052,22.5623,19.5467,21.459,3077500.0],["2020-03-26",21.5694,22.783,21.5694,22.6175,2435300.0],["2020-03-27",21.7992,22.0199,20.1811,20.2638,1979800.0],["2020-03-30",20.3282,22.0383,19.7857,21.8544,1575000.0],["2020-03-31",22.0199,22.3601,20.9258,21.0361,2087600.0],["2020-04-01",20.0891,20.3953,19.5467,19.8271,1584700.0],["2020-04-02",19.8225,20.8798,19.5099,20.0799,2515500.0],["2020-04-03",19.9788,20.1994,19.4915,19.8501,1208700.0],["2020-04-06",20.9442,22.6359,20.8614,22.4796,1489800.0],["2020-04-07",23.6196,24.3092,22.8933,22.9577,1670400.0],["2020-04-08",23.022,23.9322,22.9853,23.7392,1529100.0],["2020-04-09",23.8311,24.4195,23.1416,23.5737,1596300.0],["2020-04-13",23.4082,23.4542,22.3601,23.353,1554400.0],["2020-04-14",23.7208,24.0702,23.3438,23.9139,967100.0],["2020-04-15",23.1232,23.2151,22.5715,23.1416,1167800.0],["2020-04-16",23.1324,23.2519,22.452,23.1048,1872800.0],["2020-04-17",23.6748,24.2081,23.4633,24.1161,1085600.0],["2020-04-20",23.4082,24.3092,23.4082,23.6196,1896900.0],["2020-04-21",22.9025,23.3346,22.783,23.0312,1442400.0],["2020-04-22",23.6105,23.7943,22.5531,22.6083,1501900.0],["2020-04-23",22.6451,23.0772,21.9831,22.4796,1512000.0],["2020-04-24",22.5072,22.6864,22.1854,22.5439,1423000.0],["2020-04-27",22.829,24.1253,22.783,23.9139,1128200.0],["2020-04-28",24.5023,25.4769,24.3644,24.7965,1157500.0],["2020-04-29",25.4952,25.9641,25.4585,25.6975,1215400.0],["2020-04-30",25.1918,25.1918,23.1462,23.5001,1787900.0],["2020-05-01",22.9853,23.3346,22.6819,23.0036,803100.0],["2020-05-04",22.8473,22.9485,22.2589,22.6451,1180100.0],["2020-05-05",22.8198,22.9944,21.7257,21.9279,1413200.0],["2020-05-06",21.9647,22.7278,21.505,22.6267,1949600.0],["2020-05-07",24.1345,24.5758,22.8565,22.9945,1810900.0],["2020-05-08",23.5553,23.8587,23.2795,23.6564,949500.0],["2020-05-11",23.73,23.73,22.783,23.399,845300.0],["2020-05-12",23.5277,23.684,22.8841,22.8841,995000.0],["2020-05-13",22.7278,22.76,21.4958,22.121,1172600.0],["2020-05-14",21.7624,23.1691,21.4774,23.0956,1753200.0],["2020-05-15",22.9577,23.5093,22.7002,23.445,1056400.0],["2020-05-18",24.5115,24.8609,24.1023,24.6908,1144500.0],["2020-05-19",24.5666,25.2654,24.3276,24.7689,741900.0],["2020-05-20",24.8609,25.5228,24.8517,25.1643,941700.0],["2020-05-21",24.8884,25.4033,24.8884,25.0355,666400.0],["2020-05-22",24.9712,25.2654,24.8609,25.1643,739000.0],["2020-05-26",26.1112,26.4514,25.817,26.2859,856000.0],["2020-05-27",26.6537,27.3341,26.3687,26.9387,923800.0],["2020-05-28",27.049,27.2329,26.2308,26.3503,937100.0],["2020-05-29",26.2584,26.5985,25.8078,26.4606,1740100.0],["2020-06-01",26.5618,27.0399,26.479,26.7916,740700.0],["2020-06-02",26.8284,26.9939,26.2767,26.5434,827600.0],["2020-06-03",26.856,28.1248,26.856,27.7846,1326900.0],["2020-06-04",27.6099,27.9777,27.1962,27.5317,1132000.0],["2020-06-05",28.4649,28.9706,27.6926,27.8122,1659300.0],["2020-06-08",27.9409,29.4671,27.9409,29.1269,2308800.0],["2020-06-09",28.75,28.8327,27.8214,27.8857,1187400.0],["2020-06-10",27.7018,27.8122,26.7732,27.3341,1454400.0],["2020-06-11",26.3963,26.4606,25.293,25.3941,1697400.0],["2020-06-12",26.0929,26.3135,25.0815,25.6975,1495500.0],["2020-06-15",24.7965,26.9939,24.6963,26.5342,1310500.0],["2020-06-16",27.3065,27.6007,25.4815,25.7619,1559300.0],["2020-06-17",25.7435,25.8354,25.3206,25.5228,1860900.0],["2020-06-18",25.3481,26.3779,25.2654,26.3503,1398900.0],["2020-06-19",26.8008,27.1134,25.5596,25.578,2379700.0],["2020-06-22",25.3298,25.532,24.9804,25.3757,1488100.0],["2020-06-23",25.6148,26.0745,25.5412,25.5688,1278600.0],["2020-06-24",25.1826,25.3665,24.3276,24.8333,1220800.0],["2020-06-25",24.5942,24.6586,24.0196,24.5942,1739700.0],["2020-06-26",24.4747,24.4747,23.353,23.6748,2615700.0],["2020-06-29",23.8955,24.677,23.5369,24.631,1446000.0],["2020-06-30",24.6034,24.7321,24.3092,24.677,1325600.0],["2020-07-01",24.6402,25.1551,24.3828,24.7459,1851900.0],["2020-07-02",25.247,25.4217,24.3276,24.4103,1231500.0],["2020-07-06",24.7689,24.8912,24.0885,24.392,905300.0],["2020-07-07",24.1437,24.1805,23.638,23.6932,1007600.0],["2020-07-08",23.684,23.684,23.0772,23.3438,840900.0],["2020-07-09",23.2427,23.3162,22.0934,22.4805,1099000.0],["2020-07-10",22.3693,23.3622,22.3693,23.3438,809600.0],["2020-07-13",23.3346,23.5553,22.4428,23.0312,1655500.0],["2020-07-14",22.6818,23.4266,22.5623,23.1048,1522600.0],["2020-07-15",23.2887,24.254,23.2887,24.1345,1449400.0],["2020-07-16",23.8587,24.4011,23.8035,24.2678,977500.0],["2020-07-17",24.3736,24.3736,23.114,23.2243,2050200.0],["2020-07-20",23.0588,23.2795,22.3417,22.8198,1498500.0],["2020-07-21",22.9577,23.6472,22.9439,23.307,1155700.0],["2020-07-22",23.2151,23.8127,23.1599,23.7851,999500.0],["2020-07-23",23.8311,24.2908,23.7943,24.0242,1029500.0],["2020-07-24",24.346,25.008,24.0702,24.3552,864100.0],["2020-07-27",24.254,24.4011,23.388,23.6196,1001200.0],["2020-07-28",23.5001,24.0058,23.3944,23.638,719800.0],["2020-07-29",23.6013,24.0058,23.3723,23.8311,696000.0],["2020-07-30",23.4082,23.9139,23.2243,23.7943,644500.0],["2020-07-31",23.5829,23.7208,23.1967,23.6932,904300.0],["2020-08-03",23.7851,24.1989,23.3806,24.1345,826500.0],["2020-08-04",24.0518,24.8792,24.0518,24.5575,850600.0],["2020-08-05",23.9047,24.0518,22.3233,22.8473,1922600.0],["2020-08-06",22.9669,23.3622,22.7324,23.1324,1575900.0],["2020-08-07",22.9301,23.1416,22.4888,22.8841,1874500.0],["2020-08-10",22.8933,23.0312,22.4336,22.691,1494200.0],["2020-08-11",22.9209,23.6472,22.8657,22.9301,1603100.0],["2020-08-12",23.1416,23.3254,22.8198,23.1783,1289200.0],["2020-08-13",22.9577,23.6472,22.9301,23.6196,878100.0],["2020-08-14",23.6013,23.9874,23.3622,23.7392,819200.0],["2020-08-17",23.8403,23.8403,23.2335,23.638,727600.0],["2020-08-18",23.7024,23.8587,23.5645,23.661,1051900.0],["2020-08-19",23.7024,24.1253,23.6748,23.8311,793100.0],["2020-08-20",23.6564,23.9506,23.5185,23.8311,693100.0],["2020-08-21",23.7024,23.9552,23.5553,23.9139,906500.0],["2020-08-24",23.8955,24.9988,23.8955,24.87,1250000.0],["2020-08-25",24.9988,25.0585,24.3,24.7873,1205000.0],["2020-08-26",24.6402,25.1109,24.5942,24.962,1192900.0],["2020-08-27",25.2194,25.5964,25.1275,25.4125,980900.0],["2020-08-28",25.5872,25.7113,25.293,25.6699,871300.0],["2020-08-31",25.6515,26.148,25.4631,25.5596,1509100.0],["2020-09-01",25.3649,25.5503,25.0961,25.4854,1343800.0],["2020-09-02",25.5689,26.0973,25.4484,25.949,1138300.0],["2020-09-03",26.2178,26.6397,25.3649,25.504,1804100.0],["2020-09-04",25.8934,26.0417,25.3927,25.7358,1433000.0],["2020-09-08",25.5781,26.2735,25.5596,25.8099,1594900.0],["2020-09-09",25.9953,26.3847,25.4669,26.2271,1888100.0],["2020-09-10",26.3013,26.6906,25.9119,26.0973,1913700.0],["2020-09-11",26.0973,26.5516,25.6616,26.088,1245800.0],["2020-09-14",26.3476,27.1449,26.2456,26.6072,1281600.0],["2020-09-15",26.6814,26.9224,26.3569,26.5516,1101900.0],["2020-09-16",26.6906,27.6919,26.6628,27.3118,2141700.0],["2020-09-17",26.7463,27.1542,26.3291,26.6721,2262900.0],["2020-09-18",26.6257,26.6304,25.606,25.9582,3251500.0],["2020-09-21",25.5781,25.6801,24.5027,24.9292,2101100.0],["2020-09-22",24.9385,25.1795,24.6696,24.9848,2052200.0],["2020-09-23",25.0404,25.0868,23.9697,24.0855,1276400.0],["2020-09-24",24.2153,24.5111,23.7425,24.308,922300.0],["2020-09-25",24.1134,24.9292,24.1134,24.8272,1040600.0],["2020-09-28",25.3556,25.8655,25.161,25.8655,1044700.0],["2020-09-29",25.9026,25.9582,25.2722,25.7914,908600.0],["2020-09-30",25.9119,26.5238,25.6338,25.9304,1455800.0],["2020-10-01",26.1529,26.292,25.6616,26.1529,928900.0],["2020-10-02",25.8748,26.343,25.6245,26.1159,1109900.0],["2020-10-05",26.3476,26.839,26.1344,26.7834,601300.0],["2020-10-06",26.8575,27.0522,25.9675,26.0695,1452400.0],["2020-10-07",26.5887,27.1449,26.2735,26.9873,1054800.0],["2020-10-08",27.2098,27.4879,26.941,27.4694,721700.0],["2020-10-09",27.729,27.8495,27.0337,27.0707,926100.0],["2020-10-12",27.284,27.3489,26.8482,27.0058,1253100.0],["2020-10-13",26.9595,26.9595,25.4298,25.4669,1570100.0],["2020-10-14",25.4669,25.7172,25.11,25.1517,944300.0],["2020-10-15",24.957,25.2444,24.6789,25.2166,992000.0],["2020-10-16",25.3186,25.4298,24.855,25.1424,715400.0],["2020-10-19",25.2073,25.2629,24.2895,24.3359,832900.0],["2020-10-20",24.6047,24.6047,24.1875,24.271,1457600.0],["2020-10-21",24.1875,24.8921,24.0207,24.7994,803400.0],["2020-10-22",24.7901,25.6152,24.7901,25.4113,1828000.0],["2020-10-23",25.3278,25.555,24.7391,24.9709,1763200.0],["2020-10-26",24.753,24.9107,24.0577,24.271,2529900.0],["2020-10-27",24.1968,24.2802,23.9882,24.0995,1178800.0],["2020-10-28",23.6869,23.9465,23.1538,23.1956,2046100.0],["2020-10-29",23.0843,23.6776,23.0009,23.5386,1609500.0],["2020-10-30",23.4366,24.2524,23.4366,24.2339,2209100.0],["2020-11-02",24.512,25.0312,24.0855,24.9292,2504900.0],["2020-11-03",26.2271,26.7555,24.2895,24.753,1454900.0],["2020-11-04",25.1795,25.1795,23.279,23.5757,2861900.0],["2020-11-05",23.7981,24.4935,23.4366,24.4471,1280400.0],["2020-11-06",24.3312,24.41,23.5293,23.7379,1400000.0],["2020-11-09",24.753,25.3556,23.965,24.2802,2287800.0],["2020-11-10",23.9372,24.9663,23.8816,24.753,1559900.0],["2020-11-11",24.7901,25.2722,24.4656,25.1702,1216900.0],["2020-11-12",24.9477,24.9941,23.4227,23.5942,2251500.0],["2020-11-13",23.5757,24.4517,23.5757,24.2988,3101200.0],["2020-11-16",24.614,25.2583,24.4935,24.7994,2095100.0],["2020-11-17",24.6047,25.6987,24.2988,25.6338,1601400.0],["2020-11-18",25.6523,25.732,25.1517,25.1517,1782300.0],["2020-11-19",25.0404,25.4808,24.9848,25.2815,1005000.0],["2020-11-20",25.2537,25.5689,25.0961,25.4391,1248300.0],["2020-11-23",25.4576,26.1854,25.402,25.9953,1022200.0],["2020-11-24",26.292,27.2469,26.1159,27.08,1623000.0],["2020-11-25",26.8668,26.8853,26.5608,26.8482,806400.0],["2020-11-27",26.7741,26.9688,26.5701,26.635,506000.0],["2020-11-30",26.4403,26.7045,26.2271,26.3105,2144700.0],["2020-12-01",26.5609,27.8495,26.496,27.5343,1436600.0],["2020-12-02",27.5436,27.8773,27.1264,27.8588,1101100.0],["2020-12-03",27.9051,28.1925,27.5343,27.5992,1142000.0],["2020-12-04",27.8309,27.8309,27.0615,27.1217,1831100.0],["2020-12-07",26.8946,27.2932,26.8112,27.1727,2001100.0],["2020-12-08",27.0893,27.2284,26.6628,26.788,1575600.0],["2020-12-09",26.9317,27.0337,26.496,26.635,1601700.0],["2020-12-10",26.3847,26.6906,26.2827,26.5933,981100.0],["2020-12-11",26.3476,26.6721,26.1159,26.6257,1453500.0],["2020-12-14",26.9688,27.0615,26.2549,26.2735,1087300.0],["2020-12-15",26.394,26.4125,25.606,26.1529,1245300.0],["2020-12-16",26.1993,26.3662,25.9582,26.0602,976600.0],["2020-12-17",26.2364,26.2456,25.5596,26.1066,2069200.0],["2020-12-18",26.051,26.3476,25.6245,25.7636,2945800.0],["2020-12-21",25.4669,25.5781,25.0497,25.3927,1257700.0],["2020-12-22",25.3186,25.4391,24.9292,25.0126,1208400.0],["2020-12-23",25.11,25.8099,25.059,25.7265,1063000.0],["2020-12-24",25.7265,26.0788,25.7265,25.9582,475800.0],["2020-12-28",26.0788,26.8668,25.9583,26.7741,1022300.0],["2020-12-29",26.9224,26.9317,26.5377,26.686,694500.0],["2020-12-30",26.839,27.0986,26.6072,26.6072,756300.0],["2020-12-31",26.6072,26.9039,26.5701,26.7741,650400.0],["2021-01-04",26.8946,27.2376,26.0973,26.3384,1237100.0],["2021-01-05",26.3754,27.0429,26.3198,26.8992,833700.0],["2021-01-06",27.2654,29.2957,27.2654,29.1659,1768000.0],["2021-01-07",28.758,29.1196,27.9978,28.0256,2343400.0],["2021-01-08",28.0256,28.1832,27.0244,27.4601,1838700.0],["2021-01-11",27.2005,27.7475,27.1078,27.5343,1207000.0],["2021-01-12",27.5065,27.7104,26.9131,27.0522,1251100.0],["2021-01-13",26.8761,27.2469,26.5794,27.1727,1304400.0],["2021-01-14",27.2098,28.3223,26.9317,28.1276,5169000.0],["2021-01-15",27.9978,28.4243,27.6919,28.174,3611800.0],["2021-01-19",28.1554,28.174,26.9966,27.0429,1807400.0],["2021-01-20",27.1171,28.0674,27.1078,27.7568,2704400.0],["2021-01-21",27.6455,28.0071,27.5528,27.6733,2285600.0],["2021-01-22",27.5899,27.5899,26.8297,27.0429,1595700.0],["2021-01-25",27.0522,28.5541,27.0429,28.4428,4717200.0],["2021-01-26",28.6839,31.1406,28.6653,30.9645,3088600.0],["2021-01-27",30.9645,34.2649,29.991,30.1023,6830800.0],["2021-01-28",29.8659,30.5751,28.313,28.3872,2687200.0],["2021-01-29",28.0998,28.9713,27.5899,27.7104,1688200.0],["2021-02-01",27.6826,28.5912,27.4972,28.415,1179500.0],["2021-02-02",28.517,28.6746,27.1588,27.3952,1439200.0],["2021-02-03",27.2932,27.5853,26.9502,27.0244,2419300.0],["2021-02-04",27.1542,27.6363,26.8622,27.1913,2012000.0],["2021-02-05",27.2376,28.3223,26.9595,28.0998,1327700.0],["2021-02-08",28.3223,29.2865,28.1647,29.2494,1600600.0],["2021-02-09",29.6388,29.6388,27.4499,27.525,1773100.0],["2021-02-10",27.6734,28.5355,27.3211,28.2852,1827500.0],["2021-02-11",28.2296,28.7024,28.0581,28.5077,922600.0],["2021-02-12",28.4336,29.3792,28.3779,29.1567,1003200.0],["2021-02-16",29.2123,29.3606,28.3779,28.415,965200.0],["2021-02-17",28.3408,28.6931,28.2296,28.4243,474700.0],["2021-02-18",28.415,28.9713,28.3687,28.7951,1023200.0],["2021-02-19",28.8786,30.1765,28.8786,30.0096,1281600.0],["2021-02-22",29.9261,31.377,29.9261,30.9552,1278000.0],["2021-02-23",31.0386,31.5022,30.0189,30.4731,1117400.0],["2021-02-24",30.0374,30.4268,29.7454,30.3526,797600.0],["2021-02-25",30.4546,30.7976,29.1938,29.4348,1069700.0],["2021-02-26",29.2957,30.0838,29.1474,29.6017,1290000.0],["2021-03-01",29.8334,31.1963,29.7593,30.9552,989300.0],["2021-03-02",30.8903,34.0331,30.6586,33.4212,3052400.0],["2021-03-03",33.4398,35.4608,33.1246,34.3854,2928100.0],["2021-03-04",34.3669,35.1549,33.106,34.0331,2013900.0],["2021-03-05",34.9593,36.2859,34.1073,36.1932,2462700.0],["2021-03-08",35.9893,37.3243,35.3774,37.1018,1362400.0],["2021-03-09",37.1857,37.1857,35.3394,35.6565,1608500.0],["2021-03-10",35.9176,36.6169,35.5166,36.3278,1154100.0],["2021-03-11",36.0295,37.3628,35.9922,36.7474,972400.0],["2021-03-12",36.794,37.6566,36.7288,37.2976,1108200.0],["2021-03-15",37.6239,37.9876,36.9432,37.3908,943200.0],["2021-03-16",38.1181,39.293,37.8104,38.6403,1527500.0],["2021-03-17",38.5097,38.6216,36.5982,37.7172,1432700.0],["2021-03-18",37.3908,38.4724,37.2463,37.6705,1206700.0],["2021-03-19",37.6332,38.1741,37.3255,37.6239,2431100.0],["2021-03-22",37.8617,38.5377,37.3302,38.3699,999700.0],["2021-03-23",38.0435,38.1834,36.5236,36.5609,1358700.0],["2021-03-24",36.6262,36.8407,35.3394,35.3861,1594400.0],["2021-03-25",35.3767,36.3278,35.1996,35.8243,1631000.0],["2021-03-26",35.8616,35.8803,31.6656,33.7263,3864100.0],["2021-03-29",33.8009,34.0434,32.9804,33.4,1729000.0],["2021-03-30",33.4093,33.9967,32.9897,33.4186,1542400.0],["2021-03-31",33.689,33.689,32.5067,32.5701,2810400.0],["2021-04-01",32.8032,33.027,32.2158,32.6354,2378500.0],["2021-04-05",32.9617,33.0177,31.992,32.7566,1246600.0],["2021-04-06",32.4209,33.6331,32.4209,33.3533,1090800.0],["2021-04-07",33.6144,34.0713,33.2415,33.4839,1129700.0],["2021-04-08",33.4746,33.745,32.8312,33.2228,1366200.0],["2021-04-09",33.3161,33.745,32.9244,33.6424,651700.0],["2021-04-12",34.034,34.2485,33.5398,33.6611,1118500.0],["2021-04-13",33.5492,34.3044,33.4699,33.8942,1279400.0],["2021-04-14",33.6238,34.3044,33.4746,33.7077,1512400.0],["2021-04-15",34.0527,34.7613,33.8196,34.2858,1054500.0],["2021-04-16",34.4042,34.724,34.0527,34.2392,910000.0],["2021-04-19",34.118,34.4816,33.8336,34.118,897500.0],["2021-04-20",34.1552,34.6028,33.8569,34.1739,1092400.0],["2021-04-21",34.1739,35.0504,33.8942,34.8359,1636600.0],["2021-04-22",34.8825,35.1903,34.4163,34.5935,1734400.0],["2021-04-23",34.6121,35.1026,34.5749,34.8173,781100.0],["2021-04-26",34.8453,34.9571,34.2065,34.5655,856900.0],["2021-04-27",34.5935,34.9478,34.3511,34.7334,727600.0],["2021-04-28",34.7147,34.7147,34.118,34.3884,771400.0],["2021-04-29",34.5748,34.7427,34.09,34.3417,876700.0],["2021-04-30",34.3324,34.3417,33.745,33.9221,840100.0],["2021-05-03",34.1552,34.2392,33.344,33.3627,890500.0],["2021-05-04",33.4373,33.7077,32.9244,33.3813,890300.0],["2021-05-05",33.275,33.4746,32.9617,33.1389,1024200.0],["2021-05-06",33.4373,34.8359,33.3627,34.2205,791200.0],["2021-05-07",34.2765,34.9292,34.0545,34.6588,1049900.0],["2021-05-10",34.7427,35.2835,34.4173,34.7334,1087400.0],["2021-05-11",34.5469,34.9292,34.3231,34.8639,1041300.0],["2021-05-12",34.8825,35.125,33.9315,34.0247,1203100.0],["2021-05-13",33.9967,34.9758,33.9781,34.5655,1036700.0],["2021-05-14",34.463,34.5982,33.7608,33.8196,1364000.0],["2021-05-17",34.1553,34.5935,33.4,33.4186,1283100.0],["2021-05-18",33.5492,34.3138,33.5492,33.8662,938900.0],["2021-05-19",33.5585,33.9688,33.3533,33.7729,1070400.0],["2021-05-20",33.7077,34.1086,33.6051,33.6984,919600.0],["2021-05-21",33.7729,34.1739,33.6331,33.9221,849300.0],["2021-05-24",33.9221,34.2951,33.5771,33.8569,748800.0],["2021-05-25",34.0154,34.2578,33.3627,33.4746,1036600.0],["2021-05-26",33.4839,34.2858,33.3254,33.717,1217300.0],["2021-05-27",33.9781,34.5469,33.8475,34.3231,2762900.0],["2021-05-28",34.5189,34.5189,33.5492,33.8289,981400.0],["2021-06-01",34.1273,34.1786,33.5212,33.5585,1011700.0],["2021-06-02",33.6517,33.7823,32.971,33.1855,1409200.0],["2021-06-03",33.1762,33.3813,32.4256,32.7846,1456200.0],["2021-06-04",32.8498,33.3813,32.7286,33.2601,1054100.0],["2021-06-07",33.2694,33.5678,32.9897,33.1948,686300.0],["2021-06-08",33.1575,33.2415,32.5887,32.7846,1171000.0],["2021-06-09",33.2135,33.9594,33.0736,33.5958,1105200.0],["2021-06-10",33.5771,33.8102,33.3161,33.4373,622100.0],["2021-06-11",33.4839,33.7916,33.4279,33.7543,591500.0],["2021-06-14",33.8009,33.9128,33.2415,33.5305,808600.0],["2021-06-15",33.6331,33.9221,33.3067,33.5492,813800.0],["2021-06-16",33.4932,33.7357,33.2228,33.5025,850400.0],["2021-06-17",33.4746,33.7916,32.9617,33.0456,927400.0],["2021-06-18",32.8965,33.7636,32.8498,33.3627,2115400.0],["2021-06-21",33.5771,33.8289,33.2508,33.3533,858100.0],["2021-06-22",33.372,33.5025,32.8032,33.3254,1313500.0],["2021-06-23",33.2788,33.6004,33.1855,33.2881,1284800.0],["2021-06-24",33.372,33.9688,33.316,33.8289,1118100.0],["2021-06-25",33.8382,34.3977,33.717,33.9315,1261800.0],["2021-06-28",34.0807,34.2485,33.5958,33.7543,827400.0],["2021-06-29",33.2881,33.5305,32.6121,32.6727,1109300.0],["2021-06-30",32.8125,32.8685,32.3836,32.8219,865600.0],["2021-07-01",32.8871,33.4373,32.6074,33.1575,815800.0],["2021-07-02",33.2974,33.2974,32.8498,32.9804,529200.0],["2021-07-06",32.8498,33.0923,31.7076,32.3836,1182400.0],["2021-07-07",32.337,32.6354,31.8894,32.1692,1004600.0],["2021-07-08",32.0573,32.0573,31.3113,31.5258,906000.0],["2021-07-09",31.5164,32.2904,31.4698,32.1785,790200.0],["2021-07-12",32.0852,32.5514,31.7309,32.5421,721900.0],["2021-07-13",32.6121,32.6167,31.619,31.675,1134200.0],["2021-07-14",31.6656,32.1598,31.6656,32.0573,659600.0],["2021-07-15",31.8987,32.2344,31.4885,31.591,1279300.0],["2021-07-16",31.591,31.6563,31.0596,31.1155,1377900.0],["2021-07-19",30.8824,30.9477,30.211,30.3975,2828200.0],["2021-07-20",30.3975,30.7705,30.1831,30.6493,2184700.0],["2021-07-21",30.6493,31.8521,30.5654,31.591,1705200.0],["2021-07-22",31.6563,31.6563,30.9383,31.4698,774800.0],["2021-07-23",31.5444,31.7869,31.2554,31.7123,515200.0],["2021-07-26",31.5071,32.281,31.5071,32.0013,815000.0],["2021-07-27",31.8148,31.964,31.5631,31.6656,694300.0],["2021-07-28",31.675,32.0013,31.0689,31.7216,951700.0],["2021-07-29",31.8521,32.2577,31.6283,31.647,1313600.0],["2021-07-30",31.3952,31.5398,30.901,30.9943,1921200.0],["2021-08-02",31.0409,31.274,30.985,31.0409,912800.0],["2021-08-03",31.1248,31.1248,29.7168,30.6027,968900.0],["2021-08-04",30.4628,30.7985,30.1924,30.4348,893800.0],["2021-08-05",31.1248,32.5048,30.9383,31.9733,2500700.0],["2021-08-06",31.9174,32.1785,31.3952,31.4605,1236500.0],["2021-08-09",31.3393,31.3859,31.0689,31.2367,1183400.0],["2021-08-10",31.1901,31.7962,30.9943,31.7029,1240100.0],["2021-08-11",31.7309,32.281,31.5164,32.2065,2133800.0],["2021-08-12",32.1412,32.2717,31.591,31.8428,913000.0],["2021-08-13",31.9733,32.1552,31.7123,31.7682,860900.0],["2021-08-16",31.6563,32.0852,31.3206,31.936,664900.0],["2021-08-17",31.4885,31.936,31.4046,31.7775,508400.0],["2021-08-18",31.7029,32.3556,31.4978,31.5258,778600.0],["2021-08-19",31.4512,31.5444,31.0036,31.1994,599400.0],["2021-08-20",31.0502,31.8428,31.0223,31.7123,554500.0],["2021-08-23",31.7962,32.1132,31.6563,32.0013,655000.0],["2021-08-24",31.9733,32.1971,31.8242,31.9267,612500.0],["2021-08-25",31.9733,32.2624,31.7029,31.9733,622200.0],["2021-08-26",31.9267,32.1225,31.7029,31.7029,718500.0],["2021-08-27",31.5351,32.2437,31.5351,32.1971,527300.0],["2021-08-30",32.1878,32.2344,31.8242,32.0013,565100.0],["2021-08-31",32.0107,32.6774,31.9919,32.5178,1145500.0],["2021-09-01",32.5459,32.6492,32.0764,32.1516,1067600.0],["2021-09-02",32.2924,32.5741,32.1516,32.4145,907700.0],["2021-09-03",32.2548,32.33,31.7666,32.0483,752700.0],["2021-09-07",31.9262,32.3206,31.7666,31.9638,1172900.0],["2021-09-08",31.8792,32.2548,31.2595,31.2689,962800.0],["2021-09-09",31.3252,31.7196,31.1186,31.6163,1000000.0],["2021-09-10",31.6539,31.7853,31.1468,31.2689,698600.0],["2021-09-13",31.5318,31.8135,31.3064,31.6727,919200.0],["2021-09-14",31.8323,31.8323,30.7806,30.8369,879900.0],["2021-09-15",30.7806,32.0858,30.6491,31.9825,1097400.0],["2021-09-16",31.9731,32.7243,31.8041,32.5741,980700.0],["2021-09-17",32.5178,33.4098,32.4896,32.9591,2712200.0],["2021-09-20",32.7713,32.7713,31.9074,32.4239,1016900.0],["2021-09-21",32.6117,33.0248,32.1516,32.3769,1097900.0],["2021-09-22",32.5929,33.654,32.5929,33.2596,947700.0],["2021-09-23",33.2314,33.9169,33.2314,33.5037,801500.0],["2021-09-24",33.3347,34.33,33.3347,34.0953,812400.0],["2021-09-27",34.0296,34.931,34.0202,34.6775,912700.0],["2021-09-28",34.6024,35.0906,34.5178,34.6117,1076300.0],["2021-09-29",34.593,35.0531,34.3948,34.978,788400.0],["2021-09-30",35.316,35.7198,34.8371,34.8559,1478800.0],["2021-10-01",35.2409,35.6353,34.8465,35.3817,847300.0],["2021-10-04",35.363,36.0578,35.363,35.917,1092000.0],["2021-10-05",36.0296,36.4898,35.9264,36.2738,802800.0],["2021-10-06",35.9827,36.1705,35.5695,36.0203,940900.0],["2021-10-07",36.3489,36.8466,36.1705,36.471,982900.0],["2021-10-08",36.6212,37.4382,36.6099,36.6963,989900.0],["2021-10-11",36.6963,36.978,36.5085,36.5273,438900.0],["2021-10-12",36.4898,36.8654,36.2174,36.4522,512600.0],["2021-10-13",36.5837,36.9405,36.4804,36.7245,773000.0],["2021-10-14",36.9874,37.2222,36.6682,37.0062,857900.0],["2021-10-15",37.0532,37.2503,36.4804,36.593,1135000.0],["2021-10-18",36.4616,36.8654,36.3489,36.7057,963800.0],["2021-10-19",36.8372,37.5133,36.6588,37.4945,663900.0],["2021-10-20",37.3349,38.0391,37.2785,37.748,532400.0],["2021-10-21",37.7011,37.9264,37.0907,37.2222,494700.0],["2021-10-22",37.1283,37.2597,36.8372,37.1095,631200.0],["2021-10-25",37.2926,37.3067,36.4804,36.5555,456000.0],["2021-10-26",36.6212,36.7433,36.2362,36.3583,925400.0],["2021-10-27",36.3489,36.3771,35.1564,35.1939,795100.0],["2021-10-28",35.2221,35.6447,35.1188,35.6165,1180800.0],["2021-10-29",35.6447,35.6447,34.2878,34.7056,2311700.0],["2021-11-01",34.7996,35.9264,34.7996,35.8512,761000.0],["2021-11-02",35.7949,36.4522,35.6353,36.3207,942800.0],["2021-11-03",36.0578,36.7151,35.4756,36.2738,1252500.0],["2021-11-04",36.2832,36.2832,34.6024,36.0766,1380200.0],["2021-11-05",36.4428,37.1283,36.0109,36.255,872500.0],["2021-11-08",36.4334,36.5367,35.2033,35.5883,1565800.0],["2021-11-09",35.6071,35.87,35.2691,35.4005,976600.0],["2021-11-10",35.5038,36.1517,35.3442,35.5038,561000.0],["2021-11-11",35.3066,36.0484,34.978,35.8888,851900.0],["2021-11-12",35.6165,36.1611,35.6165,35.8231,814900.0],["2021-11-15",35.8418,36.5555,35.8418,36.0766,736500.0],["2021-11-16",36.0954,36.0954,35.2878,35.316,779900.0],["2021-11-17",35.316,35.4381,35.0061,35.2503,749300.0],["2021-11-18",35.2033,35.363,34.6305,34.6681,1054300.0],["2021-11-19",34.4803,34.6493,33.9169,34.1047,1206700.0],["2021-11-22",34.1422,34.2455,33.7385,33.8699,1093100.0],["2021-11-23",34.1422,34.4709,33.8605,34.1329,1131900.0],["2021-11-24",33.8793,33.931,33.4849,33.6915,1091500.0],["2021-11-26",32.9873,33.0906,32.452,32.9309,780000.0],["2021-11-29",33.1187,33.1187,32.3018,32.3863,802100.0],["2021-11-30",32.2361,32.3534,31.3018,31.5506,2355000.0],["2021-12-01",31.8511,32.1703,30.2266,30.2548,1440800.0],["2021-12-02",30.405,31.1562,30.1515,30.9027,1145900.0],["2021-12-03",30.9121,31.5318,30.9121,31.4942,1145200.0],["2021-12-06",31.898,32.2736,31.7102,31.8511,1094200.0],["2021-12-07",32.0201,32.5272,31.7947,31.8792,960800.0],["2021-12-08",32.0107,32.6117,31.9356,32.1891,1169900.0],["2021-12-09",31.9356,32.5272,31.8886,32.0671,891300.0],["2021-12-10",32.2548,32.2924,31.7572,32.1516,1360600.0],["2021-12-13",31.8698,32.0483,31.2501,31.7384,1813800.0],["2021-12-14",31.6163,31.9684,31.2689,31.4285,1948400.0],["2021-12-15",31.4285,31.7478,30.8463,31.6727,2143700.0],["2021-12-16",31.8135,32.3769,31.6727,32.2267,1724800.0],["2021-12-17",32.452,32.9967,31.9168,32.1328,13993200.0],["2021-12-20",31.8605,31.9919,31.2501,31.7572,1523300.0],["2021-12-21",32.0201,32.6727,31.7572,32.1234,1101200.0],["2021-12-22",32.0107,32.1797,31.7666,32.0483,883200.0],["2021-12-23",32.1609,32.5553,32.1422,32.4051,784700.0],["2021-12-27",32.452,32.5084,31.9638,32.5084,472100.0],["2021-12-28",32.4708,32.7995,32.4708,32.6492,383800.0],["2021-12-29",32.6023,32.7525,32.1328,32.283,724800.0],["2021-12-30",32.3769,32.8558,32.3347,32.6304,457200.0],["2021-12-31",32.7103,32.7431,32.1516,32.1797,785200.0],["2022-01-03",32.3206,33.1751,32.2173,32.8558,1100700.0],["2022-01-04",33.0436,33.4568,32.9215,32.9873,1296500.0],["2022-01-05",32.9967,33.4286,32.5647,32.6398,1028300.0],["2022-01-06",32.8089,33.7197,32.7619,33.3159,1162800.0],["2022-01-07",33.3159,34.0108,33.3159,33.8042,1167400.0],["2022-01-10",33.9451,34.1282,33.377,33.776,1492100.0],["2022-01-11",33.8512,34.161,33.4568,33.6727,652300.0],["2022-01-12",33.7479,34.1188,33.7019,34.0108,622400.0],["2022-01-13",34.0765,34.8934,34.0202,34.593,1196000.0],["2022-01-14",34.4709,35.4569,34.2878,35.4005,1144900.0],["2022-01-18",35.4005,35.762,34.2925,34.4615,1022900.0],["2022-01-19",34.6211,34.9404,34.0671,34.2549,877000.0],["2022-01-20",34.2549,34.8559,33.1093,33.1187,924000.0],["2022-01-21",32.9591,33.3629,32.5084,32.6962,933600.0],["2022-01-24",32.5835,33.7197,32.5741,33.6727,2306700.0],["2022-01-25",33.4662,33.8324,32.837,33.6915,845800.0],["2022-01-26",33.7479,34.0296,32.4426,32.7431,1098100.0],["2022-01-27",32.7525,33.5413,32.7431,32.8746,997000.0],["2022-01-28",32.8276,34.5085,32.668,34.4709,1269700.0],["2022-01-31",34.3207,34.9592,33.9451,34.9122,1105700.0],["2022-02-01",35.0719,35.2691,34.6681,34.7338,1161100.0],["2022-02-02",34.5178,35.1376,34.1047,34.9967,1019800.0],["2022-02-03",34.978,35.4475,34.7338,35.1658,707800.0],["2022-02-04",35.0906,35.3817,34.6869,34.978,808500.0],["2022-02-07",35.1282,35.424,34.8183,34.9122,797800.0],["2022-02-08",35.0906,35.4099,34.7902,35.0719,913100.0],["2022-02-09",35.5132,37.5508,35.4662,37.4851,1719500.0],["2022-02-10",37.1846,38.4147,36.8935,37.6072,1282400.0],["2022-02-11",37.3818,38.0297,36.9311,37.0438,1080200.0],["2022-02-14",37.1752,37.3255,36.2738,36.3865,972700.0],["2022-02-15",36.64,37.3161,36.5179,36.7245,1099200.0],["2022-02-16",36.302,36.6776,35.8606,36.5367,1261700.0],["2022-02-17",36.4494,36.8466,36.086,36.302,1321900.0],["2022-02-18",36.2456,36.6682,35.532,36.1893,1515700.0],["2022-02-22",36.0954,36.4428,35.7386,35.8512,1964600.0],["2022-02-23",36.1799,36.1799,35.0813,35.147,1355400.0],["2022-02-24",34.6493,35.1,34.2221,34.9873,1077600.0],["2022-02-25",35.147,36.1846,34.8371,35.8982,960600.0],["2022-02-28",35.4193,36.1142,35.2221,35.9264,1608500.0],["2022-03-01",35.813,36.1342,35.3405,35.5673,987500.0],["2022-03-02",35.8224,37.5894,35.7468,37.1548,1097800.0],["2022-03-03",37.1737,37.6745,36.9374,37.3532,845300.0],["2022-03-04",36.9941,37.0933,36.55,36.9185,782500.0],["2022-03-07",36.8051,37.1406,35.898,35.9358,1188700.0],["2022-03-08",36.0208,36.7201,35.7185,36.0964,663900.0],["2022-03-09",36.6067,36.7768,35.3121,35.3688,883200.0],["2022-03-10",35.0192,35.3121,34.1971,34.594,1025900.0],["2022-03-11",34.7168,35.2932,34.1215,34.1877,736300.0],["2022-03-14",34.6507,35.2271,33.6113,33.753,1297300.0],["2022-03-15",34.1026,34.6318,33.6963,34.6035,806600.0],["2022-03-16",34.7641,35.435,34.5562,35.3594,1095200.0],["2022-03-17",35.1232,35.1232,33.942,35.0098,1033100.0],["2022-03-18",35.0003,35.6618,34.4712,35.6051,1781300.0],["2022-03-21",35.5673,36.5406,35.1988,35.4728,2426000.0],["2022-03-22",35.7185,36.172,35.5767,35.6807,646300.0],["2022-03-23",35.5295,35.7563,35.1326,35.1326,593000.0],["2022-03-24",35.1232,35.6618,35.0665,35.5011,507800.0],["2022-03-25",35.52,36.1815,35.52,35.7374,712800.0],["2022-03-28",35.6712,35.7563,34.783,35.2177,450400.0],["2022-03-29",35.5862,35.7185,35.2177,35.4917,449300.0],["2022-03-30",35.4633,35.6618,34.6743,34.8019,1174700.0],["2022-03-31",34.6696,35.1515,34.2444,34.2822,679700.0],["2022-04-01",34.6035,34.7121,33.9325,34.1782,770900.0],["2022-04-04",34.0932,34.4145,33.2994,34.405,617100.0],["2022-04-05",34.2066,34.5467,33.4317,33.5924,758700.0],["2022-04-06",33.5735,33.7247,33.186,33.6585,974500.0],["2022-04-07",33.5451,33.8003,32.8364,33.3845,693800.0],["2022-04-08",33.4034,34.0459,33.4034,33.7908,740700.0],["2022-04-11",33.7719,34.2916,33.4412,33.5546,726100.0],["2022-04-12",33.7341,34.1026,33.3939,33.6491,750400.0],["2022-04-13",33.7152,34.0365,33.668,33.9515,608500.0],["2022-04-14",34.0081,34.3956,33.8381,33.8758,1431500.0],["2022-04-18",33.9325,34.1782,33.7341,33.9892,719600.0],["2022-04-19",34.1404,34.3389,33.7719,34.2066,667900.0],["2022-04-20",34.1404,34.594,33.0727,34.4712,925000.0],["2022-04-21",34.6601,35.0192,33.8192,33.9042,1353800.0],["2022-04-22",33.8097,33.9325,33.2569,33.3845,782800.0],["2022-04-25",33.186,33.3939,32.638,33.2427,1093500.0],["2022-04-26",33.0065,33.1294,32.0994,32.1372,1104800.0],["2022-04-27",32.175,32.364,31.419,31.9198,1202700.0],["2022-04-28",32.0899,32.4962,31.8064,32.0521,860600.0],["2022-04-29",32.0238,32.2789,31.334,31.4096,802500.0],["2022-05-02",31.5797,32.0994,31.4757,31.9954,994300.0],["2022-05-03",32.0616,32.2742,31.5702,31.7781,877500.0],["2022-05-04",31.712,32.5246,31.5986,32.4774,569300.0],["2022-05-05",32.1939,32.4773,31.6931,31.8631,931900.0],["2022-05-06",31.712,31.7875,29.9638,30.2946,1387800.0],["2022-05-09",30.0394,30.2067,28.7921,28.8866,2421800.0],["2022-05-10",29.189,29.2457,27.3653,28.2535,1879600.0],["2022-05-11",28.3007,29.4725,28.3007,28.8772,1747300.0],["2022-05-12",28.8205,29.3024,28.1968,29.1606,2057500.0],["2022-05-13",29.6426,29.8032,29.1984,29.5197,1216700.0],["2022-05-16",29.4725,29.6331,29.1795,29.3969,829100.0],["2022-05-17",29.6709,30.3985,29.6614,30.2095,2167200.0],["2022-05-18",30.0394,30.0772,29.0945,29.189,1163400.0],["2022-05-19",29.0661,29.3969,28.811,29.0945,1045600.0],["2022-05-20",29.3307,29.5386,28.8961,29.2362,1005100.0],["2022-05-23",29.6803,30.0678,29.1323,29.8788,1718300.0],["2022-05-24",29.6803,29.6803,28.1874,28.348,1861600.0],["2022-05-25",28.3291,29.2457,28.3291,29.0756,1204600.0],["2022-05-26",29.189,30.115,29.1323,30.0583,934100.0],["2022-05-27",30.0961,30.9466,30.0016,30.8899,872700.0],["2022-05-31",30.9182,31.0694,30.6158,30.9088,2440800.0],["2022-06-01",31.0883,31.1733,29.841,30.3796,1729600.0],["2022-06-02",30.1339,30.4363,29.567,30.1056,944300.0],["2022-06-03",29.9166,30.1056,29.6992,29.9071,745400.0],["2022-06-06",30.0772,30.1717,29.6756,29.8504,899300.0],["2022-06-07",29.5764,30.3418,29.4914,30.2757,774800.0],["2022-06-08",30.0583,30.5308,29.6992,29.7559,846300.0],["2022-06-09",29.7181,29.8221,29.2551,29.274,598600.0],["2022-06-10",28.8961,29.0189,28.3669,28.3763,1215100.0],["2022-06-13",28.0645,28.0645,27.3936,27.6015,1551600.0],["2022-06-14",27.6204,28.2488,27.4692,28.0173,1091000.0],["2022-06-15",28.2346,29.1795,28.1496,28.7638,1421600.0],["2022-06-16",28.2063,28.4803,27.592,28.159,1525400.0],["2022-06-17",28.1401,28.6693,27.9039,28.0551,2507000.0],["2022-06-21",28.2252,28.8961,28.1496,28.4803,2009300.0],["2022-06-22",28.2063,28.4614,27.8566,28.0834,1309700.0],["2022-06-23",28.1023,28.1874,27.6676,28.0362,1026100.0],["2022-06-24",28.2724,28.9622,28.1401,28.6787,1395200.0],["2022-06-27",28.7449,28.8961,28.4425,28.8394,604800.0],["2022-06-28",28.9055,29.2362,28.5294,28.5559,799400.0],["2022-06-29",28.5842,28.7354,27.9511,28.4803,677400.0],["2022-06-30",28.2818,28.6031,27.8944,28.0645,848100.0],["2022-07-01",27.8944,28.9244,27.8944,28.9055,630200.0],["2022-07-05",28.4897,28.9433,28.074,28.9433,862600.0],["2022-07-06",29.0094,29.3213,28.3763,28.8866,1238800.0],["2022-07-07",29.0,29.3874,28.915,29.1228,960800.0],["2022-07-08",29.2268,29.378,28.8016,28.9433,881800.0],["2022-07-11",28.7638,28.8772,28.4141,28.6126,772700.0],["2022-07-12",28.4519,29.3024,28.4519,28.9339,825100.0],["2022-07-13",28.6882,28.8394,27.8661,28.6976,1199500.0],["2022-07-14",28.3763,28.5086,28.1023,28.3669,640600.0],["2022-07-15",28.7732,29.3496,28.6315,29.3213,642300.0],["2022-07-18",29.0567,29.4252,28.6409,29.0378,1142500.0],["2022-07-19",29.4158,29.9733,29.378,29.9071,612800.0],["2022-07-20",30.0111,30.5402,29.841,30.3985,724900.0],["2022-07-21",30.4552,30.6347,30.1245,30.6347,824200.0],["2022-07-22",30.6158,30.956,30.4268,30.7765,533200.0],["2022-07-25",30.956,31.1544,30.6678,30.8521,738500.0],["2022-07-26",30.6347,30.7859,29.6048,29.8315,527100.0],["2022-07-27",30.0583,30.389,29.8032,30.3323,1312100.0],["2022-07-28",30.2946,30.6347,29.8126,30.5875,431900.0],["2022-07-29",30.5024,30.545,29.0378,29.1984,1357000.0],["2022-08-01",29.0945,29.4536,28.9433,29.3874,818400.0],["2022-08-02",29.3969,29.6803,29.1606,29.2268,698900.0],["2022-08-03",29.2646,29.7654,29.2173,29.567,494400.0],["2022-08-04",29.5292,29.9071,29.3213,29.4725,615400.0],["2022-08-05",29.1606,29.4725,28.915,29.2929,538300.0],["2022-08-08",29.4252,29.7181,29.3024,29.4158,550900.0],["2022-08-09",29.5103,29.8788,29.3496,29.6236,705300.0],["2022-08-10",30.2379,31.1733,30.0961,30.5875,1253400.0],["2022-08-11",30.8899,31.8915,30.8899,31.8064,1615300.0],["2022-08-12",31.9009,32.1277,31.5419,31.8915,998400.0],["2022-08-15",31.6458,31.797,31.3907,31.7214,1806000.0],["2022-08-16",31.6458,32.0002,31.5419,31.882,982200.0],["2022-08-17",31.6741,31.8915,31.4285,31.5891,541100.0],["2022-08-18",31.6931,31.8159,31.3009,31.4001,668600.0],["2022-08-19",31.2584,31.3245,30.9277,31.0977,672500.0],["2022-08-22",30.8048,30.8048,30.0772,30.2284,888000.0],["2022-08-23",30.2473,30.6536,29.9497,30.0678,1360900.0],["2022-08-24",30.0678,30.6206,29.8693,30.3135,741100.0],["2022-08-25",30.5308,30.6158,30.2898,30.5119,1275500.0],["2022-08-26",30.5497,30.8804,29.8977,29.9733,1019700.0],["2022-08-29",29.9449,30.2001,29.6048,29.9827,1802400.0],["2022-08-30",30.2399,30.3351,29.8875,30.1351,1528800.0],["2022-08-31",30.1923,30.5923,30.097,30.1161,1384400.0],["2022-09-01",30.0494,30.1161,29.7256,30.0303,1302900.0],["2022-09-02",30.3447,30.5066,29.6732,29.7541,840900.0],["2022-09-06",29.8303,29.8303,28.8017,29.097,2810300.0],["2022-09-07",29.0684,29.5065,28.9541,29.4017,1699800.0],["2022-09-08",29.1922,29.4779,28.7065,29.4684,947000.0],["2022-09-09",29.5827,30.5161,29.5827,30.4494,714200.0],["2022-09-12",30.6209,30.8685,30.5066,30.7637,752200.0],["2022-09-13",30.2399,30.4208,29.5637,29.6208,1699400.0],["2022-09-14",29.6875,29.6875,28.8969,29.5541,1810200.0],["2022-09-15",29.5541,30.7437,29.5351,30.5066,1273400.0],["2022-09-16",30.4875,30.5447,29.3541,29.7065,3267800.0],["2022-09-19",29.5827,30.4542,29.5351,30.4304,1201200.0],["2022-09-20",30.2875,30.3637,29.9351,30.1923,1144500.0],["2022-09-21",30.3161,30.4399,28.9446,28.9541,829000.0],["2022-09-22",28.9636,29.0398,28.4493,28.4683,685700.0],["2022-09-23",28.2969,28.2969,27.6397,28.0683,760300.0],["2022-09-26",27.8969,28.3731,27.4969,27.5826,848100.0],["2022-09-27",27.754,28.1731,27.2111,27.3445,903900.0],["2022-09-28",27.3921,27.8874,27.2111,27.7921,1151100.0],["2022-09-29",27.4111,27.4969,26.7873,27.0206,1244800.0],["2022-09-30",27.1254,27.7064,27.0397,27.1445,1153600.0],["2022-10-03",27.4969,27.6969,27.0397,27.6588,1083400.0],["2022-10-04",27.8969,28.6398,27.8016,28.5541,1452100.0],["2022-10-05",28.2017,28.316,27.7635,27.8588,869600.0],["2022-10-06",28.2017,28.2683,27.5064,27.6302,899700.0],["2022-10-07",27.4778,27.8683,27.2683,27.7254,3538500.0],["2022-10-10",27.7826,28.0969,27.4873,27.554,1134800.0],["2022-10-11",27.3826,27.5064,26.8968,27.173,709200.0],["2022-10-12",27.173,27.3159,26.8206,26.9445,970600.0],["2022-10-13",26.554,28.0398,26.5349,27.9826,1212500.0],["2022-10-14",28.0969,28.3731,27.6207,27.7731,1652700.0],["2022-10-17",26.592,26.7635,25.2777,25.5253,4539100.0],["2022-10-18",26.0396,26.754,25.773,26.2682,2080700.0],["2022-10-19",26.1635,26.7635,25.973,26.3444,1403500.0],["2022-10-20",26.4587,26.5349,26.0158,26.0587,1168700.0],["2022-10-21",25.9825,26.573,25.8968,26.2968,929000.0],["2022-10-24",26.5159,26.6892,26.0206,26.4111,1196300.0],["2022-10-25",26.3825,26.7587,26.2301,26.6682,1024500.0],["2022-10-26",26.8683,26.973,25.9253,25.9587,1279900.0],["2022-10-27",26.2111,26.2587,25.1729,25.3063,1304900.0],["2022-10-28",25.5158,25.9825,25.2301,25.9158,1236100.0],["2022-10-31",25.9539,26.0111,25.6206,25.9063,1322600.0],["2022-11-01",26.754,28.0588,26.4873,27.2492,1495300.0],["2022-11-02",27.0587,27.7921,26.793,26.8302,1057900.0],["2022-11-03",26.592,26.854,26.2777,26.6873,1215800.0],["2022-11-04",27.0206,27.1635,25.992,26.5063,1116000.0],["2022-11-07",26.773,26.9349,25.792,26.1349,1433900.0],["2022-11-08",26.2587,26.7063,25.9444,26.3063,1149100.0],["2022-11-09",25.792,25.8587,25.0967,25.392,1581300.0],["2022-11-10",26.2587,26.6778,26.0587,26.3825,1910800.0],["2022-11-11",26.5825,27.5302,26.4416,27.3921,1040600.0],["2022-11-14",27.3921,27.9731,27.3921,27.4207,1267700.0],["2022-11-15",27.6207,28.1493,27.354,27.6112,1083600.0],["2022-11-16",27.6969,27.6969,26.9349,27.4873,1651600.0],["2022-11-17",27.0968,27.6207,27.0968,27.4683,994700.0],["2022-11-18",27.7921,27.8969,27.5159,27.754,647700.0],["2022-11-21",27.8874,27.9445,27.1968,27.4683,857500.0],["2022-11-22",27.5254,27.8493,27.5016,27.735,1380300.0],["2022-11-23",27.7731,27.935,27.5826,27.8588,1529000.0],["2022-11-25",27.8016,28.0874,27.7826,28.0493,469700.0],["2022-11-28",27.954,28.1636,27.6588,27.8588,1092700.0],["2022-11-29",27.8016,28.5255,27.6493,28.516,851800.0],["2022-11-30",28.4398,29.1255,28.1064,29.0684,1423900.0],["2022-12-01",29.1636,29.4046,28.5303,28.8398,984600.0],["2022-12-02",28.5731,29.1684,28.4398,29.1541,1221000.0],["2022-12-05",28.9827,29.2589,28.6588,28.716,675300.0],["2022-12-06",28.7922,28.9255,27.6969,27.8397,1432200.0],["2022-12-07",27.8493,27.8512,27.1921,27.5445,842000.0],["2022-12-08",27.6397,28.3112,27.4873,27.8683,3296200.0],["2022-12-09",27.8683,28.2693,27.6874,28.0112,1469400.0],["2022-12-12",27.9159,28.2588,27.7826,28.2493,784900.0],["2022-12-13",28.6779,29.3255,28.4588,28.6112,1600900.0],["2022-12-14",28.4874,28.9255,28.2017,28.3541,1229800.0],["2022-12-15",27.9255,28.2112,27.3635,27.373,1547700.0],["2022-12-16",27.2111,27.554,27.1159,27.3159,3506700.0],["2022-12-19",27.2111,27.2588,26.1539,26.3158,1602600.0],["2022-12-20",26.2968,26.8016,26.2206,26.7635,1153200.0],["2022-12-21",26.8778,27.2111,26.8111,27.0397,600400.0],["2022-12-22",26.8206,27.2683,26.7444,27.1826,796100.0],["2022-12-23",27.1826,27.5159,27.1826,27.4778,575000.0],["2022-12-27",27.3826,27.435,27.0111,27.2969,536300.0],["2022-12-28",27.3445,27.3445,26.8111,26.8111,329000.0],["2022-12-29",26.954,27.4969,26.8968,27.2207,722000.0],["2022-12-30",27.0302,27.1159,26.7206,27.0968,903600.0],["2023-01-03",27.0873,27.3349,26.8063,26.9921,1204100.0],["2023-01-04",27.2016,28.0207,26.8778,27.9731,965400.0],["2023-01-05",27.8588,27.935,27.4207,27.5731,793300.0],["2023-01-06",27.8207,28.4493,27.6969,28.3826,1127300.0],["2023-01-09",28.3826,28.6065,27.9826,28.0017,2975400.0],["2023-01-10",27.9636,28.6017,27.9064,28.5541,3472700.0],["2023-01-11",28.7065,28.7731,28.2207,28.6588,808200.0],["2023-01-12",28.7065,28.9398,28.3826,28.8112,695000.0],["2023-01-13",28.6017,28.9731,28.5255,28.8684,861300.0],["2023-01-17",28.9446,29.0398,28.3922,28.4588,2225300.0],["2023-01-18",28.4779,28.716,28.1017,28.1159,574200.0],["2023-01-19",27.935,28.0683,27.5731,28.0112,998900.0],["2023-01-20",28.1255,28.2969,27.8826,28.2969,1336900.0],["2023-01-23",28.3255,29.3017,28.2683,29.2303,774700.0],["2023-01-24",29.0874,29.3113,28.9636,29.1732,699100.0],["2023-01-25",29.3541,30.2589,29.0589,29.8399,1154600.0],["2023-01-26",29.9161,30.2761,29.8113,30.2113,622800.0],["2023-01-27",30.078,30.2875,29.9542,30.1161,470400.0],["2023-01-30",29.878,30.1161,29.7637,29.9161,1144100.0],["2023-01-31",30.0399,30.1923,29.7922,30.1923,590500.0],["2023-02-01",29.9446,30.6399,29.7446,30.4875,827500.0],["2023-02-02",30.4875,31.3685,30.4589,31.1542,709000.0],["2023-02-03",30.8685,31.1161,30.6971,30.7637,1819100.0],["2023-02-06",30.5923,30.5923,30.0589,30.297,606300.0],["2023-02-07",30.1446,30.3637,29.7208,30.2875,1589500.0],["2023-02-08",31.5923,32.6781,31.3257,31.6304,2001000.0],["2023-02-09",31.9543,32.3257,31.5066,31.6304,1670200.0],["2023-02-10",31.5638,31.859,31.3733,31.6209,983700.0],["2023-02-13",31.6019,31.8876,31.3161,31.5066,812700.0],["2023-02-14",31.3257,31.7733,31.2018,31.5542,639300.0],["2023-02-15",31.5352,32.7353,31.459,32.7257,1071400.0],["2023-02-16",32.3162,32.7829,32.24,32.3733,1065900.0],["2023-02-17",32.3733,32.7448,32.1162,32.5924,1623400.0],["2023-02-21",32.2209,32.6353,31.7543,31.7733,1662500.0],["2023-02-22",31.8114,32.24,31.7543,32.0781,964700.0],["2023-02-23",32.0305,32.3162,31.5971,31.9733,2852200.0],["2023-02-24",31.4781,31.7733,31.3733,31.4876,815800.0],["2023-02-27",31.659,31.6876,31.2495,31.2876,1069500.0],["2023-02-28",31.278,31.4987,30.7981,30.9517,1241100.0],["2023-03-01",30.8269,30.9133,30.5774,30.7501,1440600.0],["2023-03-02",30.7021,31.0572,30.6349,30.9996,1428700.0],["2023-03-03",31.1244,31.23,30.7885,30.9037,991900.0],["2023-03-06",31.086,31.3739,30.6685,30.7789,1749300.0],["2023-03-07",30.8269,31.0764,30.6253,30.6829,1000300.0],["2023-03-08",30.7117,30.9421,30.3662,30.5582,1761200.0],["2023-03-09",30.587,30.7453,29.3777,29.3969,828200.0],["2023-03-10",29.2337,29.4689,28.9458,29.2817,1047800.0],["2023-03-13",28.9074,29.1569,28.4467,28.5331,1949600.0],["2023-03-14",28.9266,29.2913,28.6675,28.9746,1444900.0],["2023-03-15",28.5235,28.8882,28.3891,28.6291,1408500.0],["2023-03-16",28.5331,29.109,28.4083,29.0034,874600.0],["2023-03-17",28.9842,29.1377,28.773,28.8882,2422500.0],["2023-03-20",28.8882,29.6752,28.8018,29.4641,882900.0],["2023-03-21",29.7136,30.0495,29.4928,29.7808,1044400.0],["2023-03-22",29.704,30.0111,29.3297,29.3393,831700.0],["2023-03-23",29.4161,30.1743,29.4161,29.6656,671800.0],["2023-03-24",29.4161,29.4161,28.3891,29.1569,852000.0],["2023-03-27",29.2145,30.0303,29.2145,29.7328,787700.0],["2023-03-28",28.917,29.4161,28.8594,28.917,903400.0],["2023-03-29",29.2529,29.3633,29.0514,29.2913,990400.0],["2023-03-30",29.4545,29.8384,29.4449,29.6464,787800.0],["2023-03-31",29.8,30.0687,29.7203,30.0495,1149400.0],["2023-04-03",30.0399,30.2942,29.9439,30.1071,940800.0],["2023-04-04",30.2031,30.3566,29.6464,29.9055,718000.0],["2023-04-05",29.6656,29.8767,29.4928,29.7712,664600.0],["2023-04-06",29.5216,29.6848,29.3201,29.5024,755600.0],["2023-04-10",29.4449,29.9679,29.4449,29.9343,559700.0],["2023-04-11",29.8767,30.419,29.8767,30.2031,826900.0],["2023-04-12",30.4046,30.5102,29.6944,29.7616,615200.0],["2023-04-13",29.9151,30.0687,29.8,29.9151,651600.0],["2023-04-14",29.8096,29.9631,29.2433,29.512,877000.0],["2023-04-17",29.5984,30.0111,29.4737,29.9631,889100.0],["2023-04-18",29.9439,30.1071,29.6752,29.9439,1725500.0],["2023-04-19",29.512,29.9247,28.8546,29.8096,1181800.0],["2023-04-20",29.6368,29.9247,29.5024,29.6464,716200.0],["2023-04-21",29.5792,29.6176,29.0466,29.5792,1048700.0],["2023-04-24",29.6272,29.7712,28.0916,28.7059,3620200.0],["2023-04-25",28.5331,28.9362,28.3028,28.5235,1304700.0],["2023-04-26",28.4659,28.917,28.4371,28.5331,1260500.0],["2023-04-27",28.6291,28.9746,28.1012,28.9362,1044200.0],["2023-04-28",28.7951,29.512,28.7951,29.3105,1243700.0],["2023-05-01",29.2145,29.6608,29.1761,29.3873,957300.0],["2023-05-02",29.2145,29.2241,28.6243,29.109,678900.0],["2023-05-03",29.2241,29.4593,28.7443,28.7634,783900.0],["2023-05-04",28.1396,28.2644,27.3814,27.4774,1449400.0],["2023-05-05",27.6981,28.3028,27.6549,28.2068,764800.0],["2023-05-08",28.2932,28.4947,28.082,28.3699,916400.0],["2023-05-09",28.6003,29.2241,27.8757,27.9477,1377800.0],["2023-05-10",28.322,28.3604,27.0071,27.487,1505200.0],["2023-05-11",27.2854,27.391,26.6712,27.0263,1227500.0],["2023-05-12",26.9207,27.1799,26.7,27.1319,1131100.0],["2023-05-15",27.0935,27.4774,26.9111,27.4678,1093000.0],["2023-05-16",27.4966,27.5302,27.0359,27.0743,1329900.0],["2023-05-17",27.3046,27.7941,27.0647,27.7653,1030400.0],["2023-05-18",27.6789,27.8997,27.2135,27.5446,973800.0],["2023-05-19",27.6118,27.8517,27.535,27.7557,1216500.0],["2023-05-22",27.8997,28.0772,27.631,27.7941,859100.0],["2023-05-23",27.7461,28.1972,27.7461,27.8133,1068100.0],["2023-05-24",27.8229,27.8997,27.4534,27.4966,579700.0],["2023-05-25",27.5254,27.9093,27.3046,27.7557,4625500.0],["2023-05-26",27.8037,28.2356,27.8037,28.0724,1988100.0],["2023-05-30",28.0436,28.3268,27.9573,28.1108,1527100.0],["2023-05-31",28.0244,28.1684,27.7269,28.034,6428400.0],["2023-06-01",28.0916,28.3316,27.8133,28.0244,1137500.0],["2023-06-02",28.1972,28.7059,28.178,28.6387,1739600.0],["2023-06-05",28.6195,28.9026,28.5523,28.869,771300.0],["2023-06-06",28.8306,29.3153,28.6483,29.2241,1437600.0],["2023-06-07",29.4065,30.0975,29.3009,29.9247,939000.0],["2023-06-08",29.8479,30.3662,29.8096,30.347,671000.0],["2023-06-09",30.4142,30.4814,30.0303,30.1359,1346100.0],["2023-06-12",30.1359,30.347,29.9055,30.0975,935200.0],["2023-06-13",30.1455,30.395,29.8767,29.9247,1424100.0],["2023-06-14",29.9343,30.395,29.7136,29.9343,881700.0],["2023-06-15",29.9343,30.4142,29.7616,30.2798,1076400.0],["2023-06-16",30.3086,30.5294,30.0831,30.2318,1735100.0],["2023-06-20",30.1071,30.2318,29.6272,29.8384,1767000.0],["2023-06-21",29.8959,29.9535,29.5984,29.7808,751400.0],["2023-06-22",29.8,29.8096,29.4305,29.5792,2049700.0],["2023-06-23",29.4065,29.4928,29.2625,29.3969,1548300.0],["2023-06-26",29.4353,29.9055,29.4065,29.8192,596500.0],["2023-06-27",29.8096,30.9804,29.8096,30.8557,818200.0],["2023-06-28",30.7405,30.9133,30.5678,30.7981,624800.0],["2023-06-29",30.7597,30.9708,30.6061,30.8173,692600.0],["2023-06-30",30.9709,31.0572,30.5102,30.6061,1023800.0],["2023-07-03",30.5006,30.9421,30.3662,30.9229,309100.0],["2023-07-05",30.7693,30.9948,30.4334,30.7405,1310200.0],["2023-07-06",30.491,30.6445,30.299,30.5678,654600.0],["2023-07-07",30.443,30.8653,30.3854,30.6349,984400.0],["2023-07-10",30.1071,30.6349,29.8959,30.3374,1305700.0],["2023-07-11",30.4622,30.539,30.2798,30.4238,840200.0],["2023-07-12",30.6157,31.086,30.3374,30.347,666600.0],["2023-07-13",30.4238,30.5582,30.0399,30.347,633300.0],["2023-07-14",30.2606,30.2606,29.6464,29.8767,677000.0],["2023-07-17",29.9343,30.1359,29.6944,30.0879,631100.0],["2023-07-18",30.1167,30.8365,30.1167,30.587,602100.0],["2023-07-19",30.587,30.7933,30.1503,30.4046,682000.0],["2023-07-20",30.4814,30.5649,30.1839,30.4526,561100.0],["2023-07-21",30.395,30.4238,30.0399,30.1551,933600.0],["2023-07-24",30.1455,30.2222,29.656,29.8863,1400900.0],["2023-07-25",29.7808,30.0207,29.6464,29.7328,837300.0],["2023-07-26",29.7328,30.0879,29.6368,29.9151,884600.0],["2023-07-27",29.9727,30.2894,29.7472,29.7808,792100.0],["2023-07-28",29.9919,30.1359,29.6464,29.8671,1222100.0],["2023-07-31",29.9247,30.4238,29.9247,30.1455,655800.0],["2023-08-01",30.1359,30.1647,29.9151,29.9727,531000.0],["2023-08-02",29.9247,30.0975,29.8384,30.0015,686500.0],["2023-08-03",30.0399,30.0399,29.4928,29.7424,1714600.0],["2023-08-04",29.7712,30.2318,29.5504,29.8288,1058900.0],["2023-08-07",30.0015,30.1263,29.8192,29.8863,768500.0],["2023-08-08",31.3451,31.6907,30.9804,31.5467,2407700.0],["2023-08-09",31.4699,31.9018,31.1148,31.2204,1103100.0],["2023-08-10",31.3164,31.5371,30.7981,30.9708,1650300.0],["2023-08-11",30.9517,31.3931,30.7981,31.1436,808600.0],["2023-08-14",31.038,31.134,30.3614,30.4814,1046000.0],["2023-08-15",30.3278,30.7405,30.0207,30.6157,721100.0],["2023-08-16",30.4814,30.7549,30.1647,30.1935,881900.0],["2023-08-17",30.2702,30.2702,29.6848,29.6848,975100.0],["2023-08-18",29.6464,30.1263,29.5792,30.0303,723600.0],["2023-08-21",29.8863,30.1167,29.6176,29.7424,738100.0],["2023-08-22",29.6464,29.848,29.3057,29.3585,990200.0],["2023-08-23",29.3777,29.4545,29.2337,29.4065,1517300.0],["2023-08-24",29.3297,29.5312,28.9554,29.0706,997300.0],["2023-08-25",29.0802,29.2913,28.7874,28.9362,635200.0],["2023-08-28",29.0322,29.2817,28.9746,29.2049,673500.0],["2023-08-29",29.2436,29.6938,29.2146,29.5437,690700.0],["2023-08-30",29.505,29.9842,29.4856,29.9019,594200.0],["2023-08-31",29.9019,30.0277,29.4663,29.5437,1743900.0],["2023-09-01",29.6793,29.6793,27.7916,27.8303,1418800.0],["2023-09-05",27.7239,28.6048,27.6271,28.1208,1136600.0],["2023-09-06",28.0336,28.2998,27.8787,28.0627,922500.0],["2023-09-07",28.1111,28.1208,27.4915,27.5496,1225600.0],["2023-09-08",27.598,27.9852,27.569,27.9755,567000.0],["2023-09-11",27.9755,28.7984,27.9755,28.2853,950600.0],["2023-09-12",28.1885,28.7209,28.1401,28.6338,722100.0],["2023-09-13",28.6919,28.779,27.9852,28.024,1176500.0],["2023-09-14",28.295,28.6435,28.1401,28.5757,1004200.0],["2023-09-15",28.6532,29.021,28.3144,28.3628,2492900.0],["2023-09-18",28.2466,28.3724,27.9175,28.2369,1285300.0],["2023-09-19",28.2466,28.5564,28.2272,28.4692,1206000.0],["2023-09-20",28.566,28.6532,27.7916,27.811,1422300.0],["2023-09-21",27.7819,28.808,27.7626,28.6435,1589300.0],["2023-09-22",28.5757,28.7306,27.9078,27.9271,1357900.0],["2023-09-25",27.8788,28.0336,27.5787,27.84,915300.0],["2023-09-26",27.598,28.024,27.4528,27.6271,968200.0],["2023-09-27",27.7335,27.8787,27.2979,27.7142,1043200.0],["2023-09-28",27.7142,28.2756,27.6851,27.9368,1010800.0],["2023-09-29",27.9175,28.2321,27.8691,27.9562,965800.0],["2023-10-02",27.9465,27.9562,27.5012,27.6561,976100.0],["2023-10-03",27.5109,27.569,27.1043,27.1334,1323300.0],["2023-10-04",27.1043,27.2302,26.7365,27.1527,881400.0],["2023-10-05",27.1818,27.3657,26.7946,27.085,564000.0],["2023-10-06",26.8236,27.3657,26.8043,27.2302,615600.0],["2023-10-09",27.0463,27.7965,26.9688,27.6948,681800.0],["2023-10-10",27.7335,28.0772,27.7239,27.9949,885700.0],["2023-10-11",28.1014,28.2998,27.7626,27.8884,698300.0],["2023-10-12",27.8787,27.9271,27.3899,27.4915,754000.0],["2023-10-13",27.5303,27.7432,27.4915,27.6658,698300.0],["2023-10-16",27.7723,28.4402,27.7723,28.2466,607100.0],["2023-10-17",27.5399,28.6386,27.5399,28.4692,1078800.0],["2023-10-18",28.3918,28.5564,28.0724,28.0917,640200.0],["2023-10-19",28.1304,28.2466,27.5399,27.598,1110400.0],["2023-10-20",27.6948,27.6948,27.3551,27.3947,837200.0],["2023-10-23",27.3851,27.5883,27.1334,27.1721,804300.0],["2023-10-24",27.2979,27.5496,27.0269,27.1818,943300.0],["2023-10-25",27.1334,27.3173,26.9301,26.9398,804200.0],["2023-10-26",26.9301,26.9495,26.3203,26.5623,1049400.0],["2023-10-27",26.5332,26.7655,26.1799,26.2428,982200.0],["2023-10-30",26.5139,26.5381,26.1799,26.3493,866200.0],["2023-10-31",26.4074,27.085,26.4074,27.0172,1212400.0],["2023-11-01",27.1624,27.1818,26.7268,27.0075,1518000.0],["2023-11-02",27.2979,27.8497,25.3619,27.5399,1558800.0],["2023-11-03",27.5883,28.7403,27.4722,28.3918,1302400.0],["2023-11-06",28.2272,28.3724,27.7239,27.9465,1207100.0],["2023-11-07",27.9078,27.9949,27.5496,27.5787,1562300.0],["2023-11-08",27.5787,27.5787,27.0898,27.2979,1029700.0],["2023-11-09",28.0143,28.1159,26.7171,26.8139,1519600.0],["2023-11-10",26.872,27.2979,26.7559,27.1818,804900.0],["2023-11-13",27.1818,27.1818,26.5816,26.6881,1181400.0],["2023-11-14",27.0947,27.5496,27.0947,27.2205,1201000.0],["2023-11-15",27.3076,27.6561,27.0269,27.5496,1312200.0],["2023-11-16",27.598,27.8061,26.9882,27.2399,8150400.0],["2023-11-17",27.4819,27.5883,27.2883,27.5206,1821300.0],["2023-11-20",27.5399,27.8691,27.3851,27.7239,1878000.0],["2023-11-21",27.7819,27.9078,27.3221,27.3851,2157400.0],["2023-11-22",27.5303,27.5787,27.2495,27.4431,1581400.0],["2023-11-24",27.5109,27.6755,27.5012,27.5303,1046300.0],["2023-11-27",27.4819,27.4819,27.2302,27.3367,2251200.0],["2023-11-28",27.356,27.356,26.9591,26.9882,1329600.0],["2023-11-29",27.2108,27.2108,26.5865,26.8043,1813600.0],["2023-11-30",26.7752,26.9495,26.5332,26.7752,4057700.0],["2023-12-01",26.8914,27.5109,26.7704,27.356,1404900.0],["2023-12-04",27.2883,27.5157,27.085,27.2689,3508100.0],["2023-12-05",27.1527,27.1915,26.2622,26.5816,2199900.0],["2023-12-06",26.7075,26.7849,26.3493,26.417,2239700.0],["2023-12-07",26.4461,26.7317,26.3299,26.4558,2187500.0],["2023-12-08",26.5235,27.2157,26.5235,27.114,1794800.0],["2023-12-11",27.085,27.1721,26.7365,26.7365,2324100.0],["2023-12-12",26.8139,26.8139,26.1992,26.2815,1944100.0],["2023-12-13",26.2234,26.7268,25.9476,26.7268,2206300.0],["2023-12-14",27.0075,27.7819,26.9591,27.1043,2476000.0],["2023-12-15",27.114,27.2689,26.6494,26.7655,3906000.0],["2023-12-18",26.9011,26.9688,26.4945,26.7462,2049300.0],["2023-12-19",26.7849,27.0075,26.6687,27.0075,1544400.0],["2023-12-20",27.0075,27.1043,26.5526,26.5816,1904200.0],["2023-12-21",26.7171,27.0801,26.4761,26.9979,1068200.0],["2023-12-22",27.0075,27.3173,26.7075,26.8623,1204800.0],["2023-12-26",26.9398,27.0075,26.5332,26.9591,968400.0],["2023-12-27",26.9301,26.9882,26.7268,26.7559,1297300.0],["2023-12-28",26.8139,27.0027,26.6881,26.8139,852700.0],["2023-12-29",26.7849,26.8817,26.6106,26.7655,1158600.0],["2024-01-02",26.9011,27.5012,26.5816,27.2399,1510700.0],["2024-01-03",27.1043,27.3851,26.9398,27.0753,980700.0],["2024-01-04",27.1334,27.2108,26.8817,27.0947,1257700.0],["2024-01-05",27.0947,27.5399,27.0269,27.2011,1318100.0],["2024-01-08",27.2011,27.6464,27.0753,27.569,934100.0],["2024-01-09",27.3463,27.5448,27.2205,27.2689,1185300.0],["2024-01-10",27.0753,27.6561,26.8914,27.5883,1283900.0],["2024-01-11",27.569,27.7529,27.3076,27.7045,1529100.0],["2024-01-12",27.84,27.9756,27.6077,27.8303,780000.0],["2024-01-16",27.7626,27.7626,27.3076,27.5399,979000.0],["2024-01-17",27.356,27.7529,27.2592,27.4722,919200.0],["2024-01-18",27.5303,27.7916,27.3076,27.6658,989000.0],["2024-01-19",27.8013,27.8836,27.4238,27.811,798500.0],["2024-01-22",27.8691,28.1788,27.8594,28.0143,766200.0],["2024-01-23",28.2079,28.4305,27.9997,28.2466,678700.0],["2024-01-24",28.4305,28.4305,28.0433,28.1304,796600.0],["2024-01-25",28.3144,28.8613,28.3144,28.7596,1149100.0],["2024-01-26",28.7887,28.929,28.7064,28.7887,731500.0],["2024-01-29",28.7984,28.9823,28.6628,28.9629,738100.0],["2024-01-30",28.9339,29.0355,28.7984,28.8468,641900.0],["2024-01-31",28.9532,29.4324,28.7519,29.05,1813000.0],["2024-02-01",29.05,29.1952,28.6338,29.1565,927800.0],["2024-02-02",28.9048,29.05,28.4886,28.6144,1050600.0],["2024-02-05",28.3531,28.5176,28.2272,28.2466,1004100.0],["2024-02-06",28.3047,28.6048,28.1014,28.4015,1037700.0],["2024-02-07",29.5244,29.5244,26.4354,26.5623,2546900.0],["2024-02-08",26.4945,26.8333,25.5652,25.7685,2125000.0],["2024-02-09",25.8653,26.6978,25.7588,26.5719,1916500.0],["2024-02-12",26.5816,27.2592,26.5526,27.114,1363800.0],["2024-02-13",26.9398,26.9398,26.1073,26.4848,1381400.0],["2024-02-14",26.5526,26.9688,26.4025,26.8527,1097800.0],["2024-02-15",26.9204,27.3899,26.8623,27.2399,1478500.0],["2024-02-16",27.2495,27.2592,26.8914,27.0559,1131100.0],["2024-02-20",26.9495,27.114,26.7075,26.7462,1216900.0],["2024-02-21",26.7268,26.7752,26.2718,26.5816,1048100.0],["2024-02-22",26.5816,26.7365,26.3493,26.5332,957800.0],["2024-02-23",26.7462,27.0366,26.3783,26.7946,1525100.0],["2024-02-26",26.7946,26.9011,26.2912,26.3493,2275300.0],["2024-02-27",26.417,26.5332,26.175,26.2428,1372500.0],["2024-02-28",26.146,26.2622,26.0105,26.0976,1629500.0],["2024-02-29",26.2912,26.6397,26.1847,26.5042,3000200.0],["2024-03-01",26.5526,26.6397,25.9863,26.1266,1286300.0],["2024-03-04",26.0879,26.0879,25.207,25.7201,1595500.0],["2024-03-05",25.6028,26.1795,25.4268,25.7396,2031600.0],["2024-03-06",25.7494,25.9361,25.2362,25.3193,1577700.0],["2024-03-07",25.3193,25.5832,25.288,25.5246,1239500.0],["2024-03-08",25.5734,25.8276,25.5148,25.7299,1386200.0],["2024-03-11",25.8569,26.8052,25.8276,26.6195,1197700.0],["2024-03-12",26.727,26.727,26.1356,26.2284,1216600.0],["2024-03-13",26.248,26.7074,26.248,26.4826,1786100.0],["2024-03-14",26.4337,26.4533,25.9645,26.1111,1548000.0],["2024-03-15",26.1307,26.5803,26.0134,26.2871,3017900.0],["2024-03-18",26.3457,26.6097,26.1307,26.3946,1771400.0],["2024-03-19",26.4337,26.727,26.3506,26.4924,1730100.0],["2024-03-20",26.4924,27.0985,26.3164,26.9616,1371200.0],["2024-03-21",27.0887,27.206,26.7759,27.1669,1051800.0],["2024-03-22",27.2158,27.3429,26.595,26.7074,846900.0],["2024-03-25",26.8638,27.0691,26.6977,26.9225,1105600.0],["2024-03-26",26.9616,27.4895,26.8736,27.3233,1767800.0],["2024-03-27",27.4211,27.9978,27.3917,27.9587,1649700.0],["2024-03-28",28.0076,28.0956,27.7534,27.9783,1173800.0],["2024-04-01",28.0272,28.0467,27.6264,27.949,995100.0],["2024-04-02",27.8805,28.3302,27.7339,27.7828,1597500.0],["2024-04-03",27.7828,28.1249,27.6166,28.0663,1369600.0],["2024-04-04",28.2325,28.4231,27.7339,27.7828,1199700.0],["2024-04-05",27.8708,28.0565,27.6948,27.8121,2077100.0],["2024-04-08",27.8708,28.2129,27.6166,27.9881,1986500.0],["2024-04-09",28.0858,28.2618,27.8414,28.1543,823300.0],["2024-04-10",27.7534,27.9099,27.5042,27.7339,998700.0],["2024-04-11",27.7339,27.8805,27.294,27.6068,916300.0],["2024-04-12",27.5188,27.553,27.0056,27.0398,840300.0],["2024-04-15",27.2451,27.8708,27.0203,27.294,1080600.0],["2024-04-16",27.2744,27.4993,27.0251,27.3233,1172900.0],["2024-04-17",27.4015,27.5873,27.2207,27.3624,1015800.0],["2024-04-18",27.4993,27.7632,27.3624,27.6557,622100.0],["2024-04-19",27.8219,28.3302,27.8219,28.2227,1084000.0],["2024-04-22",28.4182,28.472,28.0858,28.3204,826900.0],["2024-04-23",28.3009,28.6724,28.2911,28.5257,962200.0],["2024-04-24",28.3498,28.6968,28.2813,28.6528,1141600.0],["2024-04-25",28.5453,28.7115,28.2813,28.5942,891600.0],["2024-04-26",28.5062,28.643,28.164,28.164,801600.0],["2024-04-29",28.2325,28.5893,28.164,28.4964,852700.0],["2024-04-30",28.3498,28.3498,27.8717,28.0369,1278100.0],["2024-05-01",28.0272,28.4182,27.9587,28.2227,682600.0],["2024-05-02",28.3302,28.6039,28.1249,28.5942,883900.0],["2024-05-03",28.731,28.9461,28.643,28.9168,717600.0],["2024-05-06",29.1416,29.3567,28.9559,29.3469,1050200.0],["2024-05-07",29.2491,29.4838,29.083,29.1807,1093800.0],["2024-05-08",28.9363,29.9041,28.6137,29.9041,1466700.0],["2024-05-09",30.1485,30.7351,29.9334,30.1094,1207300.0],["2024-05-10",30.2951,30.4516,30.0459,30.2463,838100.0],["2024-05-13",30.3636,30.5493,30.041,30.0508,1035900.0],["2024-05-14",30.1583,30.3929,30.041,30.2658,720400.0],["2024-05-15",30.3636,30.3636,29.8992,29.9237,571000.0],["2024-05-16",29.9725,29.9921,29.5033,29.5913,890300.0],["2024-05-17",29.6011,29.8455,29.4642,29.8455,750400.0],["2024-05-20",29.7282,29.9628,29.6108,29.8943,1545800.0],["2024-05-21",29.8357,30.1534,29.7184,29.7184,926900.0],["2024-05-22",29.5815,29.8943,29.4222,29.8846,827500.0],["2024-05-23",29.8357,30.1583,29.6011,29.9628,1980500.0],["2024-05-24",30.0214,30.4418,29.9921,30.432,817800.0],["2024-05-28",30.4516,30.6471,30.2267,30.3929,1583000.0],["2024-05-29",30.2463,30.7351,30.1211,30.5689,1268700.0],["2024-05-30",30.6764,31.2043,30.4125,30.999,1379400.0],["2024-05-31",31.0186,31.4536,30.8524,31.2238,4157700.0],["2024-06-03",31.4194,31.6686,31.175,31.5562,1061600.0],["2024-06-04",31.3412,31.7664,31.2923,31.4487,1342200.0],["2024-06-05",31.4487,31.5904,31.1652,31.5367,960200.0],["2024-06-06",31.3998,31.7713,31.219,31.2629,674600.0],["2024-06-07",31.1847,31.5073,31.0479,31.0577,543900.0],["2024-06-10",30.9599,30.9599,30.4662,30.696,1037800.0],["2024-06-11",30.5493,30.7351,30.3831,30.4027,617400.0],["2024-06-12",30.6569,30.6862,30.2072,30.4418,817900.0],["2024-06-13",30.2463,30.3685,30.129,30.2756,839900.0],["2024-06-14",30.1876,30.3538,29.9725,30.2463,1061100.0],["2024-06-17",30.2169,30.344,29.8259,30.3343,1861900.0],["2024-06-18",30.3343,30.8719,30.3343,30.5102,866400.0],["2024-06-20",30.4711,31.2043,30.4711,31.1945,1175700.0],["2024-06-21",31.2825,31.4096,31.0381,31.3412,1914200.0],["2024-06-24",31.2336,31.4438,31.0968,31.3509,1352000.0],["2024-06-25",31.478,31.6931,31.2336,31.4878,754600.0],["2024-06-26",31.4389,31.4878,30.9892,31.3803,853300.0],["2024-06-27",31.3803,31.3803,30.8426,31.0577,776400.0],["2024-06-28",31.2532,31.5073,31.2336,31.3021,1217900.0],["2024-07-01",31.4194,31.7615,31.0674,31.087,608000.0],["2024-07-02",31.1554,31.6149,30.8426,31.5758,1469700.0],["2024-07-03",31.654,31.8006,31.478,31.7126,341200.0],["2024-07-05",31.3705,31.7615,31.346,31.4389,1147000.0],["2024-07-08",31.5367,31.6344,31.3021,31.4194,547000.0],["2024-07-09",31.4096,32.089,31.3363,32.0255,834300.0],["2024-07-10",32.0157,32.2894,32.0059,32.1916,678300.0],["2024-07-11",32.2601,32.6804,32.2601,32.5045,658600.0],["2024-07-12",32.5729,32.8466,32.5436,32.6022,377400.0],["2024-07-15",32.6609,33.091,32.6022,32.7977,598400.0],["2024-07-16",32.8955,33.5603,32.8662,33.4527,448300.0],["2024-07-17",33.4136,34.1566,33.4136,34.0686,789400.0],["2024-07-18",33.8926,34.5672,33.7851,33.834,999400.0],["2024-07-19",33.9708,34.1566,33.4429,33.5603,800000.0],["2024-07-22",33.6091,33.7265,33.1106,33.658,662600.0],["2024-07-23",33.6287,33.7998,33.1497,33.7753,913700.0],["2024-07-24",33.8047,33.9317,33.4918,33.6971,672100.0],["2024-07-25",33.6482,34.0393,33.5603,33.6873,702700.0],["2024-07-26",33.8731,34.2749,33.658,34.137,626800.0],["2024-07-29",34.2446,34.4694,34.0979,34.401,697400.0],["2024-07-30",34.4987,35.0853,34.3912,34.9973,583300.0],["2024-07-31",34.9973,35.0315,34.6356,34.6356,1023100.0],["2024-08-01",34.8409,35.0217,34.3423,34.4108,1054000.0],["2024-08-02",34.4108,34.5965,33.8926,34.0979,996100.0],["2024-08-05",33.658,33.8633,32.9639,33.2768,1137700.0],["2024-08-06",33.0519,35.5545,33.0519,35.3786,1653100.0],["2024-08-07",35.8673,36.2975,35.4665,35.7403,1629200.0],["2024-08-08",35.6718,36.0286,35.1048,35.8673,1191800.0],["2024-08-09",35.9749,36.0824,35.7109,35.7794,1149400.0],["2024-08-12",35.9456,35.9456,35.359,35.4372,734300.0],["2024-08-13",35.5056,35.6474,35.359,35.447,539700.0],["2024-08-14",35.4274,35.6523,35.3688,35.5154,628000.0],["2024-08-15",35.9162,36.0922,35.3443,35.4861,544000.0],["2024-08-16",36.0531,36.2388,35.8967,35.9358,827600.0],["2024-08-19",35.8282,36.2095,35.8282,36.0531,773300.0],["2024-08-20",35.9651,36.3561,35.926,36.317,628600.0],["2024-08-21",36.3659,36.7276,36.1997,36.7276,666600.0],["2024-08-22",36.8449,37.1431,36.7081,37.0795,804200.0],["2024-08-23",37.1871,37.4315,37.0698,37.2848,550600.0],["2024-08-26",37.2848,37.6172,37.192,37.3435,1757000.0],["2024-08-27",37.3142,37.363,37.1186,37.2555,1033700.0],["2024-08-28",37.3044,37.5146,37.2555,37.4119,1343700.0],["2024-08-29",37.4901,37.5879,37.2897,37.3728,861500.0],["2024-08-30",37.363,37.5879,37.2946,37.5683,1055900.0],["2024-09-03",37.3728,37.5586,37.0502,37.1773,957500.0],["2024-09-04",37.3939,37.9206,37.3348,37.6007,894900.0],["2024-09-05",37.7483,37.7483,36.7736,36.7933,643400.0],["2024-09-06",36.8721,37.0788,36.5669,36.7835,958600.0],["2024-09-09",36.8819,36.9213,36.3306,36.5176,1250300.0],["2024-09-10",36.5669,36.6555,36.2616,36.2813,727800.0],["2024-09-11",36.2912,36.4389,35.5232,35.8678,732100.0],["2024-09-12",36.0155,36.0155,35.3362,35.4838,861200.0],["2024-09-13",35.7004,36.2518,35.5921,36.2124,940100.0],["2024-09-16",36.2124,36.6358,35.8678,36.2026,1042300.0],["2024-09-17",36.2026,37.2068,36.1927,36.8622,960400.0],["2024-09-18",36.8918,37.453,36.5176,36.9804,760900.0],["2024-09-19",37.2167,37.3447,36.8524,36.9508,1702500.0],["2024-09-20",37.0788,37.5997,36.6949,36.7047,2930600.0],["2024-09-23",36.8622,37.2364,36.7441,37.2364,1440300.0],["2024-09-24",37.1379,38.3686,37.1379,38.2603,1153400.0],["2024-09-25",38.2702,38.3982,37.7287,37.8468,959700.0],["2024-09-26",37.9157,38.1225,37.7385,38.0733,739600.0],["2024-09-27",38.0733,38.4868,38.0437,38.2406,474800.0],["2024-09-30",38.3489,38.4868,38.0536,38.2013,943300.0],["2024-10-01",38.2505,38.5459,37.9551,38.3982,957700.0],["2024-10-02",38.2308,38.5262,37.9994,38.0733,585500.0],["2024-10-03",38.0043,38.0733,37.6105,37.896,508500.0],["2024-10-04",38.0339,38.2702,37.8468,37.9453,428700.0],["2024-10-07",37.965,37.9935,37.2955,37.7484,482300.0],["2024-10-08",37.6105,37.9551,37.453,37.9256,809400.0],["2024-10-09",37.8763,38.2209,37.7927,37.896,635100.0],["2024-10-10",37.9256,37.9256,37.4136,37.4628,448500.0],["2024-10-11",37.5711,37.8517,37.4136,37.4136,1334600.0],["2024-10-14",37.4727,37.6647,37.3841,37.6203,709300.0],["2024-10-15",37.7877,38.2505,37.6302,37.8665,600800.0],["2024-10-16",37.8665,38.2012,37.8665,38.152,520000.0],["2024-10-17",38.0339,38.4868,38.0339,38.4671,1519300.0],["2024-10-18",38.6345,38.7132,38.2899,38.3686,609400.0],["2024-10-21",38.2603,38.408,37.8468,37.9256,614200.0],["2024-10-22",38.0043,38.2702,37.9256,38.1028,487400.0],["2024-10-23",38.1225,38.2209,37.7434,37.8173,510200.0],["2024-10-24",37.8468,37.9354,37.5711,37.7484,517400.0],["2024-10-25",37.8173,38.1274,37.6597,37.7582,418800.0],["2024-10-28",37.8763,38.1717,37.7976,38.0831,732200.0],["2024-10-29",38.0929,38.3096,37.9059,38.1717,581900.0],["2024-10-30",38.0142,38.5557,37.8616,38.3489,724400.0],["2024-10-31",38.3982,38.6246,38.1619,38.3588,714100.0],["2024-11-01",38.3588,38.5655,38.1914,38.2899,873800.0],["2024-11-04",41.2928,41.4799,39.0874,39.3433,1335600.0],["2024-11-05",39.1366,40.1507,39.0972,40.0325,791400.0],["2024-11-06",41.5291,41.7654,40.7513,41.726,1200400.0],["2024-11-07",42.0903,42.0903,40.7907,40.9285,1012900.0],["2024-11-08",41.0467,41.2239,40.5051,40.9187,1179400.0],["2024-11-11",40.9384,41.8638,40.9384,41.8442,722400.0],["2024-11-12",41.9721,43.001,41.7851,42.9764,953100.0],["2024-11-13",42.9666,42.9715,42.3167,42.7844,1151100.0],["2024-11-14",42.9567,43.6558,42.9567,43.5376,1349000.0],["2024-11-15",43.5081,43.7345,42.0263,42.2084,2097800.0],["2024-11-18",42.1494,42.4349,41.9131,42.0903,1574500.0],["2024-11-19",41.6669,42.5629,41.5488,42.5432,1440900.0],["2024-11-20",42.6712,42.7893,42.2774,42.7007,2788100.0],["2024-11-21",42.7007,43.5819,42.4152,43.4392,1733500.0],["2024-11-22",43.4884,43.8724,43.3308,43.6853,878800.0],["2024-11-25",43.8999,43.9708,42.8681,43.0355,3694100.0],["2024-11-26",43.1536,43.321,42.9173,43.1339,1130400.0],["2024-11-27",43.2619,43.8428,43.2225,43.6754,704300.0],["2024-11-29",43.8724,44.1973,43.6311,44.0397,425900.0],["2024-12-02",44.0102,44.0191,43.4884,43.7247,832400.0],["2024-12-03",43.7641,43.833,43.1635,43.3702,1378200.0],["2024-12-04",43.1832,43.449,43.066,43.3407,1041500.0],["2024-12-05",43.3013,43.6459,43.2816,43.5672,1188900.0],["2024-12-06",43.5081,43.9905,43.4293,43.9511,727800.0],["2024-12-09",43.9216,44.0791,42.8189,43.0749,1313400.0],["2024-12-10",43.1635,43.6164,42.937,43.2521,1059300.0],["2024-12-11",43.2718,43.4785,42.9567,43.0847,1371900.0],["2024-12-12",43.0847,44.4828,43.0847,44.2662,1280900.0],["2024-12-13",44.2563,44.5734,43.9511,44.0299,814900.0],["2024-12-16",44.148,44.2022,43.8133,43.961,979300.0],["2024-12-17",44.2071,45.999,44.1776,45.7529,1525400.0],["2024-12-18",46.0483,47.0624,45.7627,45.812,1311400.0],["2024-12-19",45.5264,45.8612,44.8766,45.2606,1254600.0],["2024-12-20",45.2508,45.9892,44.7979,45.9301,2504100.0],["2024-12-23",45.7726,46.1812,45.3098,45.8907,1005700.0],["2024-12-24",46.1467,46.4224,45.8513,46.4224,275900.0],["2024-12-26",46.2944,46.5012,45.9941,46.1959,519800.0],["2024-12-27",46.0384,46.2255,45.5658,45.9104,586100.0],["2024-12-30",45.7234,45.7283,45.1425,45.3689,1296700.0],["2024-12-31",45.3689,45.5658,44.916,45.0342,852600.0],["2025-01-02",45.3295,45.684,45.1129,45.5264,977300.0],["2025-01-03",45.5363,46.0286,44.8865,45.999,849700.0],["2025-01-06",46.383,46.8556,46.1763,46.3436,784300.0],["2025-01-07",46.6685,46.6784,45.9153,46.0876,872400.0],["2025-01-08",46.127,46.127,45.2901,45.8907,1211800.0],["2025-01-10",45.7726,45.7726,44.6009,45.1523,818800.0],["2025-01-13",44.9849,45.5983,44.9849,45.2311,781200.0],["2025-01-14",45.3492,46.2009,45.3492,45.8218,1097300.0],["2025-01-15",46.1763,46.1763,45.3098,45.4674,930900.0],["2025-01-16",45.5757,45.8612,45.2114,45.2311,813200.0],["2025-01-17",45.3886,45.5954,44.9357,44.9554,817000.0],["2025-01-21",45.1228,45.1228,44.345,44.9357,1696300.0],["2025-01-22",44.9259,45.2311,44.6009,45.0735,1470900.0],["2025-01-23",45.2015,45.4181,45.044,45.3197,1000900.0],["2025-01-24",45.1425,45.871,45.1031,45.8316,950300.0],["2025-01-27",45.8907,47.3184,45.8139,46.9639,1460800.0],["2025-01-28",46.7965,47.2199,46.6882,46.8458,722100.0],["2025-01-29",46.9639,47.599,46.8113,47.1116,636000.0],["2025-01-30",47.2297,47.663,46.9147,47.6236,773000.0],["2025-01-31",47.6826,48.5294,47.6137,47.85,1080900.0],["2025-02-03",47.3184,48.5589,46.9541,48.4309,1194000.0],["2025-02-04",51.5618,51.7292,49.5139,50.7545,1697300.0],["2025-02-05",50.8628,50.8628,49.7305,50.4788,1011800.0],["2025-02-06",50.7053,50.7446,49.573,49.6813,854000.0],["2025-02-07",49.7995,50.0653,49.1713,49.3269,1145100.0],["2025-02-10",49.6222,49.6813,48.5688,49.573,935800.0],["2025-02-11",49.3859,49.9373,49.3663,49.7699,524400.0],["2025-02-12",49.5533,50.8923,49.3761,50.656,3343200.0],["2025-02-13",50.6363,51.4732,50.405,51.3649,799500.0],["2025-02-14",51.4929,51.6997,51.0006,51.5815,946000.0],["2025-02-18",51.7292,52.1034,50.9908,51.936,1650100.0],["2025-02-19",52.0049,53.1175,51.6209,52.7827,1943300.0],["2025-02-20",52.635,52.7679,51.8375,52.5464,1618200.0],["2025-02-21",52.5464,53.2386,52.1723,52.192,1092100.0],["2025-02-24",52.379,53.6885,52.3298,53.3931,1301500.0],["2025-02-25",53.6885,53.6885,52.2018,52.4578,1441200.0],["2025-02-26",52.5563,53.7377,52.3987,52.4873,807300.0],["2025-02-27",52.4972,53.147,51.9951,52.0837,1004100.0],["2025-02-28",52.2313,53.4916,52.2117,53.2356,2593200.0],["2025-03-03",53.1864,54.1513,52.4135,52.6252,1421600.0],["2025-03-04",52.5759,52.5759,51.296,51.7981,1252900.0],["2025-03-05",51.7685,52.1841,51.4003,52.0258,834900.0],["2025-03-06",51.8575,52.0159,50.5116,50.9668,1362900.0],["2025-03-07",50.7986,51.3825,49.9871,51.0658,1157700.0],["2025-03-10",50.4819,50.6798,49.2448,49.4824,1108300.0],["2025-03-11",49.3834,49.7149,48.4531,48.4828,1157500.0],["2025-03-12",48.7599,49.0469,47.4912,47.9187,1141500.0],["2025-03-13",47.6218,48.0276,46.5431,46.6322,692800.0],["2025-03-14",46.9489,48.0375,46.8202,47.9682,1429700.0],["2025-03-17",47.7802,48.4234,47.7356,48.1661,974600.0],["2025-03-18",48.2503,48.2503,47.5525,47.9484,1164200.0],["2025-03-19",47.8989,48.6214,47.7901,48.5719,857200.0],["2025-03-20",48.2453,49.1558,48.2453,48.8886,765200.0],["2025-03-21",48.7698,49.5714,48.6956,49.1855,3099600.0],["2025-03-24",49.6803,49.6803,48.7599,49.1954,1172100.0],["2025-03-25",49.3438,50.4918,49.1706,50.3335,1705200.0],["2025-03-26",50.5809,51.0955,50.3829,50.6304,1128000.0],["2025-03-27",50.3434,50.6798,50.091,50.2048,704700.0],["2025-03-28",50.2048,50.66,49.6605,49.997,849100.0],["2025-03-31",49.997,52.3424,49.8386,52.1643,5082000.0],["2025-04-01",51.808,52.189,51.0163,51.234,1258900.0],["2025-04-02",51.2538,52.5404,51.234,52.4513,1095800.0],["2025-04-03",50.9174,51.5408,47.3546,47.4041,1775200.0],["2025-04-04",46.3749,47.5723,45.0883,45.2566,1503700.0],["2025-04-07",43.4851,46.3402,42.733,44.069,2409700.0],["2025-04-08",45.6524,45.9592,42.9012,43.3564,1738000.0],["2025-04-09",43.1387,47.6416,43.0002,47.2161,1547100.0],["2025-04-10",46.553,47.0082,44.3708,45.5337,1286100.0],["2025-04-11",45.6524,46.2759,44.6034,45.1774,1254600.0],["2025-04-14",45.7514,46.5629,45.405,45.5634,846500.0],["2025-04-15",45.6524,46.36,45.4842,45.8603,803600.0],["2025-04-16",45.5238,45.7217,43.8315,44.2372,645200.0],["2025-04-17",44.7222,44.7222,44.0541,44.1086,663900.0],["2025-04-21",43.7127,44.3609,42.8775,43.495,1140300.0],["2025-04-22",43.683,44.3461,43.5445,44.3164,1835900.0],["2025-04-23",45.1477,46.0483,44.3659,44.5836,1390200.0],["2025-04-24",44.2372,45.5535,44.0987,45.2665,778800.0],["2025-04-25",45.3654,45.4743,44.9696,45.3159,789400.0],["2025-04-28",45.3654,45.7514,45.1081,45.4446,1065000.0],["2025-04-29",45.0982,45.6326,44.7321,45.5535,784100.0],["2025-04-30",45.3159,45.8405,44.163,45.7613,1648800.0],["2025-05-01",45.6524,45.7712,44.8805,45.3951,1361200.0],["2025-05-02",45.8009,46.553,45.6227,45.692,1061800.0],["2025-05-05",44.9597,45.7217,43.8909,45.3456,1588400.0],["2025-05-06",44.6925,45.5485,44.6925,45.4941,873700.0],["2025-05-07",45.8405,46.9291,45.7811,46.8301,1508200.0],["2025-05-08",46.9093,47.3348,46.4046,46.4738,1364600.0],["2025-05-09",46.939,46.939,46.078,46.2363,986000.0],["2025-05-12",48.4234,49.3339,47.8742,48.2156,1809200.0],["2025-05-13",48.2354,50.8283,48.0127,50.5512,1673900.0],["2025-05-14",50.3928,50.6402,49.6803,50.0168,1454100.0],["2025-05-15",50.0465,50.8778,50.0465,50.7788,1436400.0],["2025-05-16",50.7788,51.3231,50.4918,51.3132,1312100.0],["2025-05-19",50.9767,51.1648,50.7392,51.1351,1061800.0],["2025-05-20",51.2142,51.9169,51.0856,51.62,750800.0],["2025-05-21",51.1747,51.3182,50.1256,50.3236,1328600.0],["2025-05-22",50.3236,50.472,49.71,49.9871,1372000.0],["2025-05-23",49.4131,49.997,49.3062,49.9079,893200.0],["2025-05-27",50.4423,50.6749,49.9277,50.6205,930200.0],["2025-05-28",50.5215,51.4122,50.4859,50.9668,824100.0],["2025-05-29",51.0361,51.1054,49.0964,49.6506,1033100.0],["2025-05-30",49.4824,49.9524,49.235,49.7595,6652700.0],["2025-06-02",49.3537,50.4522,49.2251,50.0564,1372900.0],["2025-06-03",50.0761,50.373,49.616,50.1949,741900.0],["2025-06-04",50.0564,50.3533,48.9579,49.037,952200.0],["2025-06-05",49.0865,49.7199,48.6906,48.7896,1244800.0],["2025-06-06",49.2251,49.2943,48.7401,49.2745,668000.0],["2025-06-09",49.2745,50.759,48.948,49.0469,1540000.0],["2025-06-10",49.1756,49.8881,48.8579,49.7892,1234600.0],["2025-06-11",49.8584,49.8584,49.3933,49.6011,1043000.0],["2025-06-12",49.4032,49.9178,48.1859,48.9677,1373700.0],["2025-06-13",48.7797,49.1785,48.4432,48.7896,959800.0],["2025-06-16",49.1855,50.284,49.0123,50.2543,1083100.0],["2025-06-17",50.1751,50.2741,48.6214,49.1162,1185400.0],["2025-06-18",49.1162,50.1058,49.0073,49.7001,1131800.0],["2025-06-20",50.3533,50.7689,49.8139,50.2147,4696200.0],["2025-06-23",50.4423,50.9025,49.6605,50.8679,925600.0],["2025-06-24",51.1351,51.2142,50.5957,50.7788,1236700.0],["2025-06-25",50.66,51.2291,50.5314,50.8481,633700.0],["2025-06-26",50.7788,51.719,50.7788,51.6695,548500.0],["2025-06-27",51.8377,52.3118,51.5309,51.808,817000.0],["2025-06-30",51.9565,52.095,50.3829,51.0955,1389700.0],["2025-07-01",50.9866,51.6497,50.8758,51.0559,988300.0],["2025-07-02",51.0064,51.1747,50.0267,50.2444,950700.0],["2025-07-03",50.4423,53.0253,50.2889,51.234,1041500.0],["2025-07-07",51.1252,51.234,49.6902,49.8485,732000.0],["2025-07-08",49.8584,50.279,49.7595,50.0069,762600.0],["2025-07-09",50.0069,50.2988,49.9425,50.086,654000.0],["2025-07-10",50.1751,51.7091,50.1454,51.3627,993200.0],["2025-07-11",51.2538,51.8476,49.7694,50.0663,916900.0],["2025-07-14",50.086,50.8481,49.9821,50.7887,473100.0],["2025-07-15",50.7491,51.3756,50.472,50.4918,731200.0],["2025-07-16",50.6699,50.7293,49.6536,50.5611,870600.0],["2025-07-17",50.4918,51.3627,50.472,51.2241,741100.0],["2025-07-18",51.3231,51.4716,51.0064,51.145,784500.0],["2025-07-21",51.1351,51.3033,49.8188,50.5413,1079400.0],["2025-07-22",50.6402,51.3924,50.4126,50.8382,657700.0],["2025-07-23",50.9767,51.5903,50.7887,51.3726,929700.0],["2025-07-24",51.3429,51.6299,50.9272,51.1549,1202000.0],["2025-07-25",51.1549,51.7388,50.9866,51.5804,1655700.0],["2025-07-28",51.4716,51.9565,51.1648,51.3825,1279100.0],["2025-07-29",51.6794,51.6794,50.5215,50.7788,711200.0],["2025-07-30",50.8283,51.0114,50.1454,50.4423,1175800.0],["2025-07-31",50.4423,50.8382,50.3582,50.6106,808700.0],["2025-08-01",50.373,50.4097,49.5516,50.2048,1445800.0],["2025-08-04",50.3533,51.7586,50.3533,51.4815,1764500.0],["2025-08-05",51.6794,52.1,49.1172,49.5516,3213500.0],["2025-08-06",49.6308,49.6457,47.9187,48.9875,1739400.0],["2025-08-07",49.2349,49.3636,48.3789,48.5521,830300.0],["2025-08-08",48.6511,48.9776,48.4927,48.6807,606100.0],["2025-08-11",48.9084,49.2448,48.6016,49.1162,687800.0],["2025-08-12",49.324,50.6304,49.324,50.6205,730400.0],["2025-08-13",50.7293,53.2232,50.7293,53.2232,840600.0],["2025-08-14",52.6245,54.0842,52.5008,54.0149,897500.0],["2025-08-15",54.1931,54.3613,52.7086,52.8373,923300.0],["2025-08-18",52.956,52.956,51.9862,52.2039,906400.0],["2025-08-19",52.3523,53.1935,52.1791,52.669,610900.0],["2025-08-20",52.8076,53.6191,52.5008,53.4508,930200.0],["2025-08-21",53.441,53.5993,53.0451,53.4212,756300.0],["2025-08-22",53.7279,54.5741,53.6389,53.8665,907100.0],["2025-08-25",53.8467,54.2109,53.4805,54.0743,758500.0],["2025-08-26",54.104,54.2327,53.1342,53.3915,1322100.0],["2025-08-27",53.1243,53.8863,53.1243,53.8368,2095700.0],["2025-08-28",53.9259,53.9259,53.3915,53.7378,1955300.0],["2025-08-29",53.7972,54.2624,53.6636,53.9853,1003600.0],["2025-09-02",53.4508,55.1234,53.4508,55.0442,1431000.0],["2025-09-03",54.8055,55.5117,54.3579,54.5767,1655600.0],["2025-09-04",54.8651,55.1039,54.3479,55.0243,1125900.0],["2025-09-05",54.9944,55.6758,54.8154,55.6708,842200.0],["2025-09-08",55.5316,56.7152,55.3326,56.5063,1795400.0],["2025-09-09",53.8705,53.9699,52.1696,52.7366,8870800.0],["2025-09-10",52.5973,52.5973,50.0411,51.5231,5026900.0],["2025-09-11",51.5828,52.9753,51.3441,52.5575,4918200.0],["2025-09-12",52.3188,53.1742,51.9608,52.5078,2462200.0],["2025-09-15",52.3984,52.9952,52.0005,52.7963,2059500.0],["2025-09-16",52.7963,52.7963,51.722,51.732,1837900.0],["2025-09-17",51.7419,53.5621,51.722,53.2836,2289300.0],["2025-09-18",53.2687,54.3678,53.0847,53.7312,2335600.0],["2025-09-19",53.6517,54.6513,53.5621,54.2584,4093500.0],["2025-09-22",55.7355,55.7355,54.1788,55.7205,3016100.0],["2025-09-23",55.6509,56.1085,55.0939,55.1337,1977600.0],["2025-09-24",55.1934,55.2928,53.7113,54.0097,1985700.0],["2025-09-25",54.0197,54.7358,53.8556,54.1689,1846400.0],["2025-09-26",54.6463,55.1934,54.5071,54.9944,5187600.0],["2025-09-29",55.0541,56.7152,54.7358,56.6953,2267700.0],["2025-09-30",56.8942,58.9731,56.8743,56.9838,6316000.0],["2025-10-01",56.3173,56.377,55.3028,55.6509,2124200.0],["2025-10-02",55.5316,56.1632,55.263,55.5813,1634100.0],["2025-10-03",55.442,56.1085,55.3824,55.452,1497100.0],["2025-10-06",55.452,55.7653,54.7259,54.7756,1241900.0],["2025-10-07",54.7259,55.4023,54.3429,54.7756,1932000.0],["2025-10-08",54.8452,55.1237,53.214,53.4726,1452700.0],["2025-10-09",53.6815,53.6815,52.3238,52.3785,832800.0],["2025-10-10",52.8261,52.8261,50.976,51.1252,955100.0],["2025-10-13",51.4236,51.7817,50.7473,51.6723,644900.0],["2025-10-14",51.2943,51.9359,50.9959,51.8314,959000.0],["2025-10-15",52.0304,52.3089,51.2347,51.3242,961300.0],["2025-10-16",51.4783,51.6922,50.4489,50.9959,703000.0],["2025-10-17",51.165,51.732,51.0954,51.6126,856800.0],["2025-10-20",51.9309,51.9707,51.2744,51.8314,812800.0],["2025-10-21",52.0105,52.5675,51.8016,52.1895,696200.0],["2025-10-22",52.1895,53.1643,51.9806,52.2094,921400.0],["2025-10-23",52.5078,52.8858,52.4083,52.5476,757600.0],["2025-10-24",52.7167,53.592,52.5625,52.6172,1184800.0],["2025-10-27",52.7167,54.527,52.7067,54.517,1098400.0],["2025-10-28",55.1039,55.1884,54.1788,54.2385,768000.0],["2025-10-29",53.9501,54.4872,53.4229,54.0595,862100.0],["2025-10-30",55.9443,59.6693,55.7007,58.5155,2436600.0],["2025-10-31",58.4757,58.4857,57.2623,58.0978,1541400.0],["2025-11-03",57.8193,58.3464,56.198,57.0136,2123100.0],["2025-11-04",56.9042,58.237,56.0985,57.8392,1095600.0],["2025-11-05",57.8392,58.6846,57.4413,58.048,1846000.0],["2025-11-06",58.247,59.357,58.0978,59.0228,1301600.0],["2025-11-07",59.0029,59.6594,58.5454,59.162,2228600.0],["2025-11-10",59.162,60.2164,58.8438,59.729,1448400.0],["2025-11-11",59.9478,60.4054,59.2715,59.6693,1210200.0],["2025-11-12",59.3013,60.2363,59.2317,59.9478,1542300.0],["2025-11-13",59.8384,59.9031,58.4658,58.6349,1993700.0],["2025-11-14",58.5056,58.8835,58.0281,58.1475,968500.0],["2025-11-17",58.2271,59.2217,57.3667,57.7496,1552800.0],["2025-11-18",57.5805,59.0874,57.2623,58.2072,1234300.0],["2025-11-19",58.0978,58.9233,57.8789,57.9486,893700.0],["2025-11-20",58.3066,59.0725,58.0381,58.3365,1013400.0],["2025-11-21",58.4161,59.5201,58.4161,58.8239,1168500.0],["2025-11-24",58.5056,58.5205,56.5013,57.4015,5025600.0],["2025-11-25",57.491,58.1684,57.491,57.6601,2432300.0],["2025-11-26",57.5408,58.4061,57.5408,57.8093,1612500.0],["2025-11-28",58.2271,58.426,57.6701,57.9486,955400.0],["2025-12-01",57.4015,59.4107,57.4015,59.0228,1542600.0],["2025-12-02",59.1422,59.2416,58.0878,58.9034,1146400.0],["2025-12-03",59.0327,59.9299,58.806,59.0129,920200.0],["2025-12-04",59.0526,59.918,58.9283,59.8683,1091300.0],["2025-12-05",59.7489,60.9325,59.7479,60.5645,971300.0],["2025-12-08",60.7933,61.3304,60.3457,60.9325,1257500.0],["2025-12-09",60.9126,61.967,60.6938,61.8675,1048100.0],["2025-12-10",61.8377,63.3008,61.6885,63.0909,1241600.0],["2025-12-11",63.2103,63.8767,62.9964,63.1009,1085500.0],["2025-12-12",63.5485,63.6698,62.6831,62.7428,933900.0],["2025-12-15",62.9915,63.6181,62.6135,62.8721,1312700.0],["2025-12-16",63.0313,63.2948,62.1659,62.2355,1254400.0],["2025-12-17",62.1261,63.071,62.1261,62.7826,1423400.0],["2025-12-18",62.9218,63.6181,62.6632,63.071,1055500.0],["2025-12-19",62.9318,63.6977,62.8124,63.26,5721400.0],["2025-12-22",63.6181,65.0206,63.6082,64.2049,2137300.0],["2025-12-23",64.3541,64.5133,63.6181,64.1552,1327800.0],["2025-12-24",64.1552,64.6327,64.0806,64.5929,719400.0],["2025-12-26",64.4039,65.309,64.4039,65.0703,691400.0],["2025-12-29",64.752,65.3786,64.7321,64.7719,917900.0],["2025-12-30",64.573,65.3886,64.4735,65.0405,864700.0],["2025-12-31",65.0405,65.3587,64.5133,64.5829,753700.0],["2026-01-02",64.6028,65.682,64.0657,65.6074,959600.0],["2026-01-05",65.498,67.7758,65.4035,67.3978,1692300.0],["2026-01-06",67.2983,67.8106,67.0696,67.368,1072900.0],["2026-01-07",67.3182,67.6415,65.9158,66.7115,1171000.0],["2026-01-08",66.7513,67.7509,66.7413,67.1889,986300.0],["2026-01-09",67.2884,67.7061,65.9904,66.0649,1333700.0],["2026-01-12",65.6372,66.4628,65.3786,66.3932,1551800.0],["2026-01-13",66.3236,66.5125,65.488,66.1644,1470500.0],["2026-01-14",66.0848,66.6816,65.4682,65.8561,1485200.0],["2026-01-15",66.1246,66.2241,64.8316,65.2692,1122200.0],["2026-01-16",65.1996,65.7964,64.9261,65.0703,1134800.0],["2026-01-20",64.6625,65.4383,64.4039,64.7918,1366200.0],["2026-01-21",64.7421,65.319,64.2945,65.12,1918100.0],["2026-01-22",65.12,65.4284,64.6525,64.6824,1181400.0],["2026-01-23",64.4536,65.2195,64.4188,65.1797,870100.0],["2026-01-26",65.1797,65.6372,64.9112,64.9907,1803900.0],["2026-01-27",64.8117,65.3289,64.4984,64.5531,1281400.0],["2026-01-28",64.5033,65.1001,63.7474,63.9463,1518100.0],["2026-01-29",64.384,64.7818,63.9165,64.3541,1390000.0],["2026-01-30",64.3541,65.2991,64.0806,65.2195,1262600.0],["2026-02-02",65.13,65.2891,64.3939,64.931,1115700.0],["2026-02-03",64.6227,65.2463,62.6881,62.8423,1990900.0],["2026-02-04",61.5492,64.7321,59.9876,60.475,3159900.0],["2026-02-05",59.9578,59.9578,58.048,58.8338,2670200.0],["2026-02-06",59.1322,59.3858,57.4115,58.0381,1776300.0],["2026-02-09",57.9884,58.9631,56.3074,56.4466,1988400.0],["2026-02-10",57.1429,57.7845,56.755,57.1727,1771100.0],["2026-02-11",57.3219,57.4413,55.1387,55.1536,2009600.0],["2026-02-12",55.2133,55.2431,50.7572,51.1153,2548200.0],["2026-02-13",52.3387,52.3387,50.792,51.2844,2001300.0],["2026-02-17",51.364,52.5028,51.1451,51.3242,2336700.0],["2026-02-18",50.8567,52.1696,50.4787,51.9806,2188000.0],["2026-02-19",51.364,51.911,50.991,51.1949,1779000.0],["2026-02-20",51.2197,52.0702,50.8219,51.9707,1679300.0],["2026-02-23",51.6027,51.8414,50.429,50.5782,2219600.0],["2026-02-24",50.5682,51.3043,50.3494,51.1849,1604400.0],["2026-02-25",49.305,50.1306,48.4994,49.3548,1527900.0],["2026-02-26",49.6034,51.9608,49.6034,51.7519,2018700.0],["2026-02-27",51.2347,51.7728,50.8368,51.4535,2265300.0],["2026-03-02",51.3441,51.8414,50.8567,51.7121,1785700.0],["2026-03-03",51.2148,52.2194,50.9661,52.1,1695100.0],["2026-03-04",52.01,54.22,51.985,53.24,2035400.0],["2026-03-05",53.05,53.725,52.82,53.5,1472200.0],["2026-03-06",53.18,54.48,52.46,54.31,1634100.0],["2026-03-09",53.78,54.22,53.07,54.04,1946600.0],["2026-03-10",53.83,53.83,52.7,53.08,1648400.0],["2026-03-11",53.08,53.42,52.47,52.77,1397200.0],["2026-03-12",52.37,53.17,52.23,52.48,1346900.0],["2026-03-13",52.82,53.92,51.19,52.03,3508700.0],["2026-03-16",52.14,53.09,52.08,52.15,1594000.0],["2026-03-17",52.55,53.73,52.45,52.71,1970500.0],["2026-03-18",52.38,53.23,51.98,52.14,2236800.0],["2026-03-19",52.13,53.04,51.38,52.02,2322700.0],["2026-03-20",51.93,52.58,51.75,52.18,4115200.0],["2026-03-23",52.93,52.99,51.55,51.63,2000400.0],["2026-03-24",51.63,53.13,51.49,52.52,2038500.0],["2026-03-25",52.52,52.86,51.39,52.35,1136000.0],["2026-03-26",52.33,53.01,52.13,52.55,1244700.0],["2026-03-27",52.96,53.43,51.84,53.38,1740000.0],["2026-03-30",53.66,54.425,53.15,53.78,2007100.0],["2026-03-31",54.15,54.7,51.99,53.1,7924500.0],["2026-04-01",53.31,53.66,52.05,52.88,2353900.0],["2026-04-02",52.88,53.22,51.76,52.87,1000200.0],["2026-04-06",52.8,54.04,52.79,53.48,1006200.0],["2026-04-07",53.34,53.985,53.25,53.75,796000.0],["2026-04-08",53.72,54.53,53.72,54.48,1122300.0],["2026-04-09",54.43,56.33,53.915,55.97,2422500.0],["2026-04-10",55.79,56.1,54.385,54.925,1171700.0],["2026-04-13",54.67,56.4,54.67,56.25,793200.0],["2026-04-14",56.14,57.21,55.405,56.82,1383100.0],["2026-04-15",56.82,57.53,56.64,57.05,942600.0],["2026-04-16",56.95,58.23,56.95,57.9,1142400.0],["2026-04-17",57.87,58.61,57.56,58.53,1064200.0],["2026-04-20",58.35,58.98,57.96,57.99,894600.0],["2026-04-21",57.74,58.29,57.41,57.63,773900.0],["2026-04-22",57.61,58.86,57.593,58.57,804600.0],["2026-04-23",58.8,59.04,57.17,57.74,952900.0],["2026-04-24",57.56,57.67,55.97,56.17,817300.0],["2026-04-27",56.03,57.39,56.03,57.12,753400.0],["2026-04-28",57.63,57.75,56.45,56.58,728300.0],["2026-04-29",56.47,56.95,56.18,56.62,603700.0],["2026-04-30",56.07,57.34,55.655,57.02,918200.0],["2026-05-01",57.11,57.51,56.68,56.93,817600.0],["2026-05-04",56.97,57.13,55.925,56.07,818700.0],["2026-05-05",56.07,56.3,55.15,55.91,751000.0],["2026-05-06",56.54,56.79,55.86,56.22,1085700.0],["2026-05-07",55.87,57.11,55.87,56.5,1324900.0],["2026-05-08",56.21,56.66,55.64,56.6,939700.0],["2026-05-11",57.97,61.48,57.21,61.18,1657900.0],["2026-05-12",61.58,61.58,59.04,59.47,1169300.0],["2026-05-13",59.49,59.8,58.79,59.47,1039500.0],["2026-05-14",59.52,60.09,58.33,58.6,545900.0],["2026-05-15",58.7,59.0,57.27,57.87,840500.0],["2026-05-18",58.21,59.04,57.85,58.99,637800.0],["2026-05-19",58.98,59.37,58.04,58.09,1080800.0],["2026-05-20",58.09,58.38,57.33,57.38,911700.0],["2026-05-21",57.19,57.93,56.525,57.63,779300.0],["2026-05-22",57.57,58.59,56.89,57.24,1212500.0],["2026-05-26",57.17,58.14,57.05,58.08,587400.0],["2026-05-27",58.08,59.28,57.85,58.62,975200.0],["2026-05-28",58.27,59.23,57.665,59.23,857900.0],["2026-05-29",58.72,58.935,57.04,57.39,2677200.0],["2026-06-01",57.435,60.1,57.15,59.84,924400.0],["2026-06-02",59.92,60.31,58.03,58.65,1336700.0],["2026-06-03",58.43,58.83,57.235,57.44,802700.0],["2026-06-04",58.28,59.84,58.075,58.73,588300.0],["2026-06-05",58.91,60.1,58.91,59.88,918100.0],["2026-06-08",59.44,60.5,58.865,60.34,1082600.0],["2026-06-09",60.63,61.24,60.05,60.9,1132700.0],["2026-06-10",61.13,61.78,60.09,61.03,980000.0],["2026-06-11",61.48,61.92,60.954,61.36,772300.0],["2026-06-12",61.68,61.96,58.17,58.92,1534700.0],["2026-06-15",52.03,52.87,48.31,49.955,6970000.0],["2026-06-16",49.5,49.63,47.01,47.95,5755900.0],["2026-06-17",47.47,48.67,46.5,46.73,4020000.0],["2026-06-18",46.82,48.288,45.94,46.95,10231500.0],["2026-06-22",47.0,47.015,44.21,44.93,3098800.0],["2026-06-23",45.51,45.51,44.17,44.55,2263900.0],["2026-06-24",44.72,46.44,44.538,45.37,2349500.0],["2026-06-25",45.22,45.44,44.08,44.39,1912400.0],["2026-06-26",44.46,46.13,44.15,45.91,4230600.0],["2026-06-29",46.525,46.7,45.21,45.71,2047900.0],["2026-06-30",45.39,47.265,45.235,46.84,5158100.0],["2026-07-01",47.9,49.32,47.755,48.42,2486200.0],["2026-07-02",48.35,50.64,48.26,50.56,2112800.0],["2026-07-06",50.05,50.61,49.43,49.9,1366608.294051],["2026-07-07",50.5,50.8,49.17,49.2,1586121.790664],["2026-07-08",49.39,49.49,47.835,47.95,1314590.708586],["2026-07-09",47.75,48.625,47.51,48.44,1130823.780834],["2026-07-10",49.23,49.7,48.18,48.75,884619.426753],["2026-07-13",49.18,50.665,48.905,50.22,1188476.635358],["2026-07-14",50.3,50.38,49.15,49.5,1738379.52692],["2026-07-15",49.55,50.99,49.55,50.39,1624889.969172],["2026-07-16",50.8,51.25,50.4,51.08,1107761.748915],["2026-07-17",51.19,51.72,50.775,51.63,1027356.55506],["2026-07-20",51.45,52.905,51.3,51.55,1281395.145139],["2026-07-21",51.315,51.79,51.1,51.47,1035031.659945],["2026-07-22",51.74,51.74,50.38,50.63,1051642.692268],["2026-07-23",50.76,50.76,48.59,49.18,1847333.212814],["2026-07-24",49.11,49.8725,48.694,49.41,1396583.207399],["2026-07-27",50,51.84,49.99,50.81,1281721.259276],["2026-07-28",51.29,52.335,51.29,51.63,827910.275138],["2026-07-29",51.86,52.78,51.55,52.73,1182229.671539],["2026-07-30",51.64,52.38,51.22,52.34,852012.492876],["2026-07-31",52.2,52.21,51.52,51.94,977010.134286],["2026-08-03",52.35,53.66,52.21,52.62,918849.735403],["2026-08-04",52.02,52.89,51.82,52.82,1334106.674884],["2026-08-05",53.16,53.16,51.74,52.2,1627565.931035],["2026-08-06",53.73,55.55,53.005,55.37,1705563.853781],["2026-08-07",55.38,57.18,55.38,57.03,1386790.809747],["2026-08-10",56.11,56.59,55.3,56.33,158575.202985],["2026-08-11",56.22,56.401,55,55.34,736728.321948],["2026-08-12",55.24,56.04,54.5101,55.97,548533.194962],["2026-08-13",56.07,58.12,56.07,58.1,618812.680978],["2026-08-14",59.85,61.5,59.74,61.41,1068999.159969]]}