{"t":"FOXA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-03-12",34.4312,34.4312,34.4312,34.4312,10000.0],["2019-03-13",35.3373,36.1528,35.0655,36.0169,20477400.0],["2019-03-14",36.0169,37.5119,36.0169,36.8323,6248600.0],["2019-03-15",37.4938,37.9378,37.3669,37.7837,7107300.0],["2019-03-18",38.0103,38.0103,37.1948,37.7837,4020900.0],["2019-03-19",37.6478,37.7837,36.0984,36.5515,10118500.0],["2019-03-20",36.6874,36.9773,34.6487,34.993,15683200.0],["2019-03-21",35.3373,36.3068,35.1108,36.2615,12751700.0],["2019-03-22",36.18,36.2343,34.1503,35.0836,10898000.0],["2019-03-25",35.2376,35.3011,33.8785,33.9238,9338900.0],["2019-03-26",34.1141,34.6849,33.9872,34.0144,6287100.0],["2019-03-27",33.9963,34.3497,33.3077,33.4526,5578100.0],["2019-03-28",33.3892,33.6611,32.9271,32.9815,5326200.0],["2019-03-29",33.1174,33.4436,32.755,33.2624,5895300.0],["2019-04-01",33.4436,33.661,33.2624,33.3892,5311200.0],["2019-04-02",33.4889,33.6882,32.5284,32.8727,6704600.0],["2019-04-03",32.9543,33.1265,32.5284,32.6915,8393500.0],["2019-04-04",32.8003,33.3439,32.6281,33.3077,4908400.0],["2019-04-05",33.3349,34.2953,33.2443,34.1413,7344900.0],["2019-04-08",34.0688,34.1413,33.7652,33.951,3393300.0],["2019-04-09",33.9057,34.1141,33.6792,33.806,5725900.0],["2019-04-10",33.8241,34.0054,32.9452,33.054,4828400.0],["2019-04-11",33.1355,33.6701,32.61,33.6067,4791400.0],["2019-04-12",33.6611,34.0869,33.0449,34.0054,6368500.0],["2019-04-15",33.9419,34.0416,33.5161,34.0054,3927100.0],["2019-04-16",34.1322,34.2953,33.951,34.2047,5722000.0],["2019-04-17",34.3134,35.2014,34.2138,35.1923,7603800.0],["2019-04-18",35.2558,35.3373,34.8208,34.8299,4737400.0],["2019-04-22",34.7574,34.8299,34.0869,34.1594,7675300.0],["2019-04-23",34.2409,34.7846,34.096,34.5037,6328800.0],["2019-04-24",34.3859,34.7121,34.2545,34.395,5323500.0],["2019-04-25",34.4131,34.6124,34.0144,34.5671,5309700.0],["2019-04-26",34.5037,34.9114,34.3406,34.8661,5297400.0],["2019-04-29",34.9205,35.813,34.7121,35.5185,6885200.0],["2019-04-30",35.5095,35.6363,34.8571,35.3282,5044400.0],["2019-05-01",35.446,35.7813,35.0292,35.6997,5149800.0],["2019-05-02",35.5457,35.7632,33.5976,33.7788,11495900.0],["2019-05-03",33.8966,34.2047,33.6339,33.951,4809800.0],["2019-05-06",33.6792,34.4221,33.4889,34.3587,4801300.0],["2019-05-07",34.0507,34.2591,33.6339,33.7607,6053300.0],["2019-05-08",33.8332,34.1594,33.3937,33.9057,8635300.0],["2019-05-09",34.8843,35.5638,33.9872,34.8843,15210200.0],["2019-05-10",35.0111,35.1108,33.9238,34.9114,6742500.0],["2019-05-13",34.2228,35.0474,34.1866,34.404,5604000.0],["2019-05-14",34.4765,34.9024,34.3152,34.3315,6198600.0],["2019-05-15",34.1594,34.404,34.0416,34.1684,2975400.0],["2019-05-16",34.3497,34.5037,33.2533,33.2896,8704900.0],["2019-05-17",33.3351,34.2743,33.326,34.0281,5508000.0],["2019-05-20",33.9005,34.3199,33.7363,33.864,3670000.0],["2019-05-21",33.9734,34.6481,33.8275,34.3655,4668600.0],["2019-05-22",34.3381,34.4293,33.7865,33.8457,3431200.0],["2019-05-23",33.5722,33.8093,33.399,33.6543,4431900.0],["2019-05-24",33.7819,33.9233,33.5996,33.6634,2879000.0],["2019-05-28",33.709,34.0463,33.285,33.4081,4380400.0],["2019-05-29",33.2804,33.4172,32.6331,32.6331,3691300.0],["2019-05-30",32.7151,32.9659,32.0495,32.1133,4730400.0],["2019-05-31",31.8854,32.1589,31.6392,32.1225,6706100.0],["2019-06-03",31.9583,32.1863,30.8004,31.2198,7665000.0],["2019-06-04",31.4751,32.1407,31.1377,31.4386,8058900.0],["2019-06-05",31.5663,31.8945,31.2563,31.3292,6240600.0],["2019-06-06",31.6027,31.6027,30.9827,31.1104,5288300.0],["2019-06-07",31.1651,31.4021,31.001,31.0101,4226800.0],["2019-06-10",31.0465,31.3657,30.9098,31.0283,5620500.0],["2019-06-11",31.2107,31.3748,31.0101,31.1651,3166900.0],["2019-06-12",31.1833,32.0039,31.1468,31.9583,4426800.0],["2019-06-13",32.0678,32.3686,31.879,32.1772,4384800.0],["2019-06-14",32.1316,32.3686,31.8489,32.1316,4362200.0],["2019-06-17",32.2957,33.1209,32.2227,32.9431,7195400.0],["2019-06-18",33.2349,33.7819,32.8975,32.9978,4938900.0],["2019-06-19",33.0616,33.2075,32.5309,32.8154,4790000.0],["2019-06-20",33.171,33.2576,32.4234,32.4416,5916500.0],["2019-06-21",32.4689,34.0053,32.1954,32.9887,11402200.0],["2019-06-24",32.8336,32.8884,32.4644,32.6422,5280100.0],["2019-06-25",32.6239,32.6969,32.0404,32.2228,7204300.0],["2019-06-26",32.6331,32.9157,32.2136,32.3413,4297300.0],["2019-06-27",32.396,33.1254,32.0951,32.8154,5083900.0],["2019-06-28",32.8063,33.5175,32.6513,33.4081,10930000.0],["2019-07-01",33.244,33.7272,32.5875,32.7516,6396600.0],["2019-07-02",32.8337,33.3898,32.7516,33.3625,3599500.0],["2019-07-03",33.3716,33.5722,33.0707,33.1437,3160300.0],["2019-07-05",33.0434,33.554,32.8929,33.3716,1982000.0],["2019-07-08",33.3078,33.44,32.8975,32.9431,1644600.0],["2019-07-09",32.8519,33.0707,32.6604,32.8428,2379600.0],["2019-07-10",32.9978,33.2166,32.8929,32.9522,2400700.0],["2019-07-11",32.9795,33.1437,32.6878,33.089,2987000.0],["2019-07-12",33.244,33.7728,32.9157,33.6999,2755700.0],["2019-07-15",33.7637,33.8822,33.4081,33.7454,2861600.0],["2019-07-16",33.6725,33.8366,33.399,33.4537,2721500.0],["2019-07-17",33.4901,33.5175,32.9248,32.9795,5740500.0],["2019-07-18",32.9795,33.481,32.7881,33.326,5286800.0],["2019-07-19",33.4628,33.4993,32.9522,33.2166,4402000.0],["2019-07-22",33.2895,33.3807,32.8792,32.9157,7865700.0],["2019-07-23",32.9978,33.1801,32.6786,33.0251,5573600.0],["2019-07-24",32.9431,33.6087,32.9431,33.3716,5980600.0],["2019-07-25",33.399,34.0463,33.399,33.8913,3251600.0],["2019-07-26",34.0007,34.4658,33.8093,33.9278,2669100.0],["2019-07-29",33.8822,34.256,33.8002,34.2013,2130600.0],["2019-07-30",34.0555,34.6299,34.0281,34.484,2971800.0],["2019-07-31",34.3472,34.3673,33.5631,34.0281,5280600.0],["2019-08-01",33.9643,34.1831,33.4856,33.636,3280700.0],["2019-08-02",33.4901,33.6999,33.1254,33.399,2419000.0],["2019-08-05",33.2531,33.3351,32.6148,32.8701,4517200.0],["2019-08-06",32.9704,33.3716,32.7607,33.2348,3366700.0],["2019-08-07",32.7242,33.8731,32.6422,33.7728,4657400.0],["2019-08-08",33.9369,33.9643,31.9127,32.0313,9539900.0],["2019-08-09",32.013,32.5054,31.8945,32.2775,4234400.0],["2019-08-12",31.9492,32.2045,31.6392,31.8672,4172900.0],["2019-08-13",31.7669,32.4507,31.7304,31.9675,2940800.0],["2019-08-14",31.6392,31.6848,30.4356,30.7183,7489800.0],["2019-08-15",30.8915,31.083,29.8384,29.8612,7037700.0],["2019-08-16",30.0892,30.3627,29.7883,30.08,3230900.0],["2019-08-19",30.3809,31.0237,30.3536,30.8824,3915100.0],["2019-08-20",30.8459,31.0465,30.5633,30.6271,2810700.0],["2019-08-21",30.6727,30.7502,30.0983,30.463,3050400.0],["2019-08-22",30.4356,30.5815,30.0436,30.1347,3725400.0],["2019-08-23",30.0253,30.1667,28.84,28.9494,3866200.0],["2019-08-26",29.0315,29.305,28.7944,29.2503,3235600.0],["2019-08-27",29.378,29.5238,29.1044,29.1135,3449400.0],["2019-08-28",29.223,29.4327,28.8309,28.9859,3567200.0],["2019-08-29",29.1774,30.2031,29.068,29.8521,3687100.0],["2019-08-30",30.7457,30.7457,29.8977,30.2442,2924600.0],["2019-09-03",29.9871,30.4002,29.8769,30.0881,2090800.0],["2019-09-04",30.2901,30.8593,30.2074,30.8134,2280900.0],["2019-09-05",30.8869,31.5893,30.8134,31.447,3946900.0],["2019-09-06",31.5112,31.8969,31.2725,31.4286,2514600.0],["2019-09-09",30.6573,31.5296,30.6573,31.4929,2659800.0],["2019-09-10",31.0797,31.8785,31.0797,31.4929,3198100.0],["2019-09-11",31.4745,31.6122,31.0338,31.2174,3287100.0],["2019-09-12",31.3919,31.3919,30.9144,31.0246,4290500.0],["2019-09-13",31.1807,31.4102,30.7675,31.0613,4606100.0],["2019-09-16",30.9236,31.0613,30.7308,30.8501,2175600.0],["2019-09-17",30.841,30.841,30.1064,30.1707,6701300.0],["2019-09-18",30.1891,30.2625,29.5005,29.9687,5590600.0],["2019-09-19",29.8218,30.0973,29.3444,29.4178,4889000.0],["2019-09-20",29.3719,29.7713,29.124,29.629,8111700.0],["2019-09-23",29.7208,29.831,29.3765,29.629,3485400.0],["2019-09-24",29.6382,29.7897,28.8991,29.0046,5844900.0],["2019-09-25",29.023,29.5464,28.9771,29.3903,4376500.0],["2019-09-26",29.5464,29.5555,28.821,28.8761,5960000.0],["2019-09-27",29.0597,29.124,28.6007,28.8669,4252800.0],["2019-09-30",29.0414,29.2617,28.7843,28.9542,3152800.0],["2019-10-01",29.1332,29.4454,28.6466,28.6833,2703400.0],["2019-10-02",28.619,28.7292,27.8799,27.9304,4879800.0],["2019-10-03",27.8569,28.0498,27.2739,27.9671,7168800.0],["2019-10-04",28.0957,28.2885,27.8845,28.0681,2858300.0],["2019-10-07",28.2334,28.5915,28.0773,28.0957,4854600.0],["2019-10-08",27.7927,27.8019,27.2647,27.5953,3829600.0],["2019-10-09",27.8753,27.9579,27.508,27.756,3537100.0],["2019-10-10",27.7651,28.0498,27.5907,28.0222,3493600.0],["2019-10-11",28.4538,29.1561,28.2426,28.8853,4444200.0],["2019-10-14",28.7108,28.8577,28.4997,28.821,2998500.0],["2019-10-15",28.7659,29.2021,28.6007,29.1056,3758800.0],["2019-10-16",29.023,29.3903,28.9633,29.3719,4383300.0],["2019-10-17",29.4729,29.5096,28.9587,29.3627,9068100.0],["2019-10-18",29.4178,29.9044,29.3444,29.5739,8890300.0],["2019-10-21",29.7116,30.1248,29.5647,30.0605,5158700.0],["2019-10-22",30.0514,30.818,29.8861,30.7124,5518000.0],["2019-10-23",30.6022,30.9144,30.437,30.5196,7061400.0],["2019-10-24",30.4645,30.6573,29.1883,29.6565,9056900.0],["2019-10-25",29.7392,30.0927,29.6749,29.7575,5446800.0],["2019-10-28",29.8769,30.6757,29.7575,30.2901,8672300.0],["2019-10-29",30.134,30.336,29.8861,30.1523,3507400.0],["2019-10-30",29.9871,30.1615,29.3811,29.4545,4342900.0],["2019-10-31",29.3811,29.4545,29.0781,29.4178,5058400.0],["2019-11-01",29.5372,29.8769,29.3444,29.7392,3809000.0],["2019-11-04",29.8402,29.932,29.6474,29.8861,2593900.0],["2019-11-05",29.9136,30.3727,29.8631,30.1478,3198300.0],["2019-11-06",30.1523,30.4645,29.6565,30.3911,5636000.0],["2019-11-07",31.1715,32.108,30.639,32.0805,7987600.0],["2019-11-08",32.1356,32.3467,31.7591,32.2641,4979800.0],["2019-11-11",32.0897,32.1998,31.7591,32.1264,3279900.0],["2019-11-12",32.1998,32.232,31.6306,31.6627,3906100.0],["2019-11-13",31.5571,31.8785,31.3919,31.4561,4313900.0],["2019-11-14",31.346,31.6857,31.2082,31.4194,4022400.0],["2019-11-15",31.5755,31.8418,31.1531,31.4653,4475200.0],["2019-11-18",31.502,32.3651,31.4102,32.31,5690300.0],["2019-11-19",32.3376,33.3521,32.3376,33.2925,5873500.0],["2019-11-20",32.7416,33.4302,32.7416,32.9527,4320300.0],["2019-11-21",32.9895,33.3751,32.6497,32.7783,2861500.0],["2019-11-22",32.8426,33.0905,32.5992,32.7416,4408100.0],["2019-11-25",32.7783,32.9252,32.4569,32.7599,4900400.0],["2019-11-26",32.7507,33.141,32.6406,32.9895,3086300.0],["2019-11-27",33.1088,33.2282,32.7553,32.8517,2455900.0],["2019-11-29",32.8793,33.0537,32.4753,32.8334,1704900.0],["2019-12-02",32.8242,33.0721,32.6406,32.6865,2564800.0],["2019-12-03",32.512,32.6176,31.8693,32.31,4190500.0],["2019-12-04",32.6222,32.7691,32.1264,32.5947,3768400.0],["2019-12-05",32.7324,32.8426,32.3468,32.5947,2921800.0],["2019-12-06",32.7875,32.9711,32.4569,32.5212,1733500.0],["2019-12-09",32.5947,33.0675,32.4569,32.7048,2849100.0],["2019-12-10",32.6038,33.0629,32.3559,32.8793,5996800.0],["2019-12-11",32.8242,33.6,32.8242,33.2006,5668700.0],["2019-12-12",33.3475,33.9168,33.1538,33.8342,5796400.0],["2019-12-13",33.724,33.9627,33.5174,33.7607,5970900.0],["2019-12-16",33.926,34.1188,33.6983,33.7974,4273000.0],["2019-12-17",33.7056,34.2106,33.4531,34.1188,4143100.0],["2019-12-18",34.1463,34.2749,33.8709,33.9076,3392500.0],["2019-12-19",33.7515,34.128,33.7515,33.9719,2629300.0],["2019-12-20",34.2381,34.2381,33.7148,34.128,6211700.0],["2019-12-23",34.128,34.5457,34.0086,34.3896,3712100.0],["2019-12-24",34.3759,34.5228,34.2014,34.2473,1940700.0],["2019-12-26",34.2106,34.5871,34.2106,34.4952,3699200.0],["2019-12-27",34.5687,34.633,34.1693,34.3483,1969000.0],["2019-12-30",34.3575,34.4861,33.9627,34.0453,3039600.0],["2019-12-31",33.9168,34.1326,33.7515,34.0362,2315400.0],["2020-01-02",34.3483,34.4034,33.5817,34.0362,4500700.0],["2020-01-03",33.6873,33.9535,33.623,33.6643,4035800.0],["2020-01-06",33.6597,33.7561,33.3843,33.5771,2433100.0],["2020-01-07",33.5679,34.1785,33.421,34.0362,3254000.0],["2020-01-08",34.0913,34.4402,34.0086,34.0729,3709700.0],["2020-01-09",34.1372,34.307,33.802,34.1372,3621900.0],["2020-01-10",34.0821,34.1923,33.6414,33.7148,2664000.0],["2020-01-13",33.7148,34.1096,33.4853,33.9627,2674400.0],["2020-01-14",33.7791,34.4402,33.7515,34.2106,4530900.0],["2020-01-15",34.3024,34.5228,34.128,34.4126,6165200.0],["2020-01-16",34.6238,35.9367,34.5411,35.9092,7362800.0],["2020-01-17",36.0653,36.4831,35.9551,36.1204,4785900.0],["2020-01-21",35.8082,36.1571,35.6613,35.9,4104800.0],["2020-01-22",35.9459,36.0928,35.6751,35.8908,3920900.0],["2020-01-23",35.597,35.8266,34.2841,34.4218,5845500.0],["2020-01-24",34.2473,34.3942,33.219,33.6138,9289700.0],["2020-01-27",33.4577,33.9857,33.2282,33.8617,9909300.0],["2020-01-28",34.2932,34.3667,33.7423,34.1004,3268100.0],["2020-01-29",33.926,34.1739,33.444,33.5863,2596000.0],["2020-01-30",33.2098,34.0362,33.0996,33.9994,2956800.0],["2020-01-31",33.9719,34.1555,33.4853,34.0453,5283900.0],["2020-02-03",34.2473,34.8809,34.0729,34.5136,3371400.0],["2020-02-04",34.8533,35.1747,34.6605,34.9176,3331000.0],["2020-02-05",35.3859,35.7898,35.0002,35.5052,6335000.0],["2020-02-06",35.9,36.1938,33.724,34.0729,9336400.0],["2020-02-07",33.9535,34.0362,33.4944,33.9719,3634300.0],["2020-02-10",33.8525,34.3483,33.7148,34.2473,3212900.0],["2020-02-11",34.1831,34.375,33.6597,34.0913,2550300.0],["2020-02-12",34.2749,34.6146,34.1831,34.5871,3303300.0],["2020-02-13",34.4585,35.1425,34.3942,34.89,2034800.0],["2020-02-14",34.9635,34.991,34.4126,34.7064,2349600.0],["2020-02-18",34.6697,34.8809,34.3851,34.6881,2065400.0],["2020-02-19",34.8258,35.1471,34.5228,34.9176,1839300.0],["2020-02-20",34.6146,34.7982,33.3567,33.9994,5305700.0],["2020-02-21",33.7056,34.5228,32.8242,33.0446,5024200.0],["2020-02-24",32.7324,32.7324,31.6581,31.8509,5577600.0],["2020-02-25",31.9611,32.1356,30.3222,30.4921,5241300.0],["2020-02-26",30.8134,31.0062,29.7484,30.1064,5632300.0],["2020-02-27",29.5923,30.1983,28.7659,28.7751,7439900.0],["2020-02-28",27.7743,29.0873,27.6917,28.2242,7567100.0],["2020-03-02",28.215,29.5096,27.8661,29.4821,7503700.0],["2020-03-03",29.0567,30.1757,28.3539,28.659,4869200.0],["2020-03-04",28.9642,29.1954,28.1319,28.6035,4338400.0],["2020-03-05",27.8915,28.1042,26.9852,27.2256,5392200.0],["2020-03-06",26.1251,26.9019,26.0419,26.6707,8403600.0],["2020-03-09",24.9044,25.8847,23.1566,25.413,6988900.0],["2020-03-10",26.1436,27.0592,24.9692,26.9204,4608400.0],["2020-03-11",26.0881,26.5043,25.45,25.6905,5364500.0],["2020-03-12",24.7472,25.0616,22.9994,24.2478,7766100.0],["2020-03-13",25.487,26.4858,22.7497,24.1831,6759900.0],["2020-03-16",22.0191,23.0918,21.3838,22.204,9605600.0],["2020-03-17",22.537,23.656,21.196,23.2491,7751200.0],["2020-03-18",21.9359,22.8421,20.1973,20.6597,7119000.0],["2020-03-19",20.6134,22.1023,19.217,21.1036,6085400.0],["2020-03-20",21.4272,21.8249,19.2817,19.4112,8498700.0],["2020-03-23",19.5407,19.7349,18.32,18.6806,8091700.0],["2020-03-24",19.5314,20.6689,19.0043,20.6134,6343500.0],["2020-03-25",20.6782,23.508,20.3267,22.3243,7525500.0],["2020-03-26",22.3798,23.6282,22.3335,23.0918,5185800.0],["2020-03-27",22.3428,22.4352,20.6504,20.8169,6134500.0],["2020-03-30",20.6227,22.6294,20.3452,22.4815,5909900.0],["2020-03-31",22.8329,22.9531,21.6862,21.8526,5594100.0],["2020-04-01",20.9648,21.0666,20.299,20.6597,4556100.0],["2020-04-02",20.7984,21.7324,20.3499,20.9648,4944600.0],["2020-04-03",20.8169,21.0203,20.1695,20.6227,4296100.0],["2020-04-06",21.6584,23.3591,21.5659,23.1751,4453800.0],["2020-04-07",24.2386,25.0709,23.4802,23.5727,4559900.0],["2020-04-08",23.9889,24.5715,23.5912,24.3218,4832200.0],["2020-04-09",24.5438,25.0431,23.6745,24.0351,5180200.0],["2020-04-13",23.8872,24.1461,23.0641,24.0351,3468400.0],["2020-04-14",24.3588,24.6547,23.9611,24.516,2735400.0],["2020-04-15",23.8317,23.9241,23.0826,23.7669,2454600.0],["2020-04-16",23.7114,23.9944,22.9809,23.619,2594500.0],["2020-04-17",24.2247,24.9275,24.0166,24.8535,4006900.0],["2020-04-20",24.2016,24.7657,24.0259,24.0999,2551500.0],["2020-04-21",23.471,23.9519,23.2583,23.619,3155400.0],["2020-04-22",24.0906,24.405,22.8514,22.9069,3965300.0],["2020-04-23",23.0086,23.5219,22.1208,22.9901,4201900.0],["2020-04-24",23.0271,23.1288,22.5277,22.967,4955100.0],["2020-04-27",23.3138,24.6732,23.1288,24.405,3912900.0],["2020-04-28",24.9599,25.9494,24.701,25.0986,5663000.0],["2020-04-29",25.9124,26.4673,25.8523,26.2361,5137900.0],["2020-04-30",25.487,25.783,23.4895,23.9241,6059700.0],["2020-05-01",23.5172,23.8779,23.0965,23.5172,2782600.0],["2020-05-04",23.4155,23.508,22.709,23.115,4232500.0],["2020-05-05",23.1566,23.4525,22.0931,22.2873,4870400.0],["2020-05-06",22.4722,23.1242,21.7971,22.9439,5374500.0],["2020-05-07",24.4698,25.0431,23.3138,23.3508,8125000.0],["2020-05-08",24.0166,24.3218,23.7022,24.0444,6613700.0],["2020-05-11",23.619,24.0999,23.1566,23.7392,4509100.0],["2020-05-12",23.8687,24.1183,23.2814,23.4479,3936100.0],["2020-05-13",23.323,23.323,21.9497,22.6757,4540500.0],["2020-05-14",22.3058,23.8872,21.9821,23.8317,4823700.0],["2020-05-15",23.6005,24.2201,23.3369,24.0999,3136000.0],["2020-05-18",24.9599,25.5564,24.6224,25.4038,4533300.0],["2020-05-19",25.4223,26.0142,24.9691,25.4963,4340300.0],["2020-05-20",25.783,26.2916,25.5518,25.7182,3226800.0],["2020-05-21",25.5333,25.954,25.487,25.5425,2945500.0],["2020-05-22",25.4593,25.8616,25.4038,25.709,2656900.0],["2020-05-26",26.5783,27.0499,26.3378,26.8465,4499700.0],["2020-05-27",27.4476,27.8915,26.8557,27.4198,5280600.0],["2020-05-28",27.3828,27.688,26.6892,26.754,3400400.0],["2020-05-29",26.606,27.0129,26.2268,26.9759,4180800.0],["2020-06-01",26.9389,27.5169,26.8835,27.3181,2467000.0],["2020-06-02",27.4013,27.5188,26.8834,27.0961,3560200.0],["2020-06-03",27.5678,28.8394,27.2349,28.4556,5762700.0],["2020-06-04",28.2706,28.7145,27.8175,28.2336,3668300.0],["2020-06-05",29.5191,29.9167,28.2383,28.5296,5592600.0],["2020-06-08",28.696,30.319,28.696,30.037,5503500.0],["2020-06-09",29.3341,29.704,28.4371,28.4926,4999100.0],["2020-06-10",28.3908,28.5018,27.3088,27.873,4328100.0],["2020-06-11",27.1516,27.2349,25.8107,25.9494,5890600.0],["2020-06-12",26.7262,26.8465,25.5795,26.1621,4221100.0],["2020-06-15",25.3021,27.5077,25.0709,27.0869,4892900.0],["2020-06-16",27.8822,28.1781,25.8662,26.1806,4684400.0],["2020-06-17",26.1529,26.3748,25.7182,25.9587,5167600.0],["2020-06-18",25.9217,26.8557,25.635,26.8187,5025900.0],["2020-06-19",27.8822,27.8822,26.0881,26.1899,7580100.0],["2020-06-22",25.9309,26.0881,25.5055,25.9957,5569000.0],["2020-06-23",26.3286,26.6846,26.0604,26.1344,5512500.0],["2020-06-24",25.8477,25.967,24.8767,25.3206,5106400.0],["2020-06-25",24.9599,25.0663,24.4328,24.9044,5782100.0],["2020-06-26",24.6732,24.7287,23.5542,23.7669,7361000.0],["2020-06-29",23.9241,24.9044,23.7947,24.8767,4638000.0],["2020-06-30",24.7842,24.9691,24.4836,24.8027,3837900.0],["2020-07-01",24.8952,25.2928,24.4883,24.9044,3724500.0],["2020-07-02",25.5518,25.6442,24.479,24.5622,3614200.0],["2020-07-06",24.9784,25.2373,24.1553,24.5068,5096700.0],["2020-07-07",24.2663,24.3958,23.7022,23.7577,3815000.0],["2020-07-08",23.656,23.7392,23.115,23.397,4276500.0],["2020-07-09",23.3785,23.508,22.1301,22.537,5923700.0],["2020-07-10",22.5925,23.4756,22.389,23.4155,3359700.0],["2020-07-13",23.2213,23.6143,22.5092,23.0826,5806900.0],["2020-07-14",22.9161,23.5126,22.6387,23.1473,3664900.0],["2020-07-15",23.4248,24.2108,23.4248,24.0999,5356100.0],["2020-07-16",23.9241,24.3865,23.8317,24.2016,2200500.0],["2020-07-17",24.2108,24.3773,23.1288,23.3785,5080000.0],["2020-07-20",23.2491,23.4802,22.4676,22.8976,3842300.0],["2020-07-21",23.0456,23.7392,22.9439,23.4895,4913000.0],["2020-07-22",23.5542,23.9981,23.323,23.9611,2859700.0],["2020-07-23",24.1091,24.5345,23.9935,24.2663,4029800.0],["2020-07-24",24.4328,25.3206,24.3403,24.6547,4132900.0],["2020-07-27",24.5807,24.7472,23.4987,23.7854,4550900.0],["2020-07-28",23.619,24.2155,23.5385,23.8039,2593900.0],["2020-07-29",23.9241,24.0906,23.4987,23.9149,2170100.0],["2020-07-30",23.582,24.0444,23.36,23.8779,3669700.0],["2020-07-31",23.8964,23.8964,23.2768,23.8317,3924900.0],["2020-08-03",23.8317,24.4328,23.5172,24.3773,3825000.0],["2020-08-04",24.331,25.1541,24.2108,24.664,5462500.0],["2020-08-05",23.4525,23.7762,22.3983,22.8653,7628100.0],["2020-08-06",23.0271,23.4155,22.7867,23.1103,5962300.0],["2020-08-07",22.9994,23.2121,22.4445,22.8144,7072300.0],["2020-08-10",22.7589,22.9901,22.3566,22.5647,9867100.0],["2020-08-11",22.9161,23.5774,22.7404,22.8052,7979000.0],["2020-08-12",23.0733,23.2491,22.7497,23.0456,4732500.0],["2020-08-13",22.9716,23.6837,22.8699,23.6467,6538900.0],["2020-08-14",23.6652,24.086,23.3138,23.8039,3036100.0],["2020-08-17",23.9426,23.9796,23.2814,23.6375,3101200.0],["2020-08-18",23.6467,23.8594,23.5357,23.7068,2673600.0],["2020-08-19",23.6745,24.1831,23.6652,23.9056,3437600.0],["2020-08-20",23.7762,24.0629,23.5912,23.9426,4719000.0],["2020-08-21",23.8779,24.0906,23.6467,24.0444,3016600.0],["2020-08-24",24.1183,25.0986,24.0444,24.9507,3620800.0],["2020-08-25",24.9229,25.1818,24.4235,24.8767,4075300.0],["2020-08-26",24.7749,25.242,24.6177,25.1079,4463600.0],["2020-08-27",25.3391,25.7228,25.2373,25.4963,3601200.0],["2020-08-28",25.524,25.7367,25.3483,25.7228,3859700.0],["2020-08-31",25.8939,26.2731,25.5703,25.7645,5925300.0],["2020-09-01",24.9905,25.7178,24.9905,25.5873,4016500.0],["2020-09-02",25.6246,26.2027,25.6153,25.9976,3517400.0],["2020-09-03",26.1748,26.6876,25.3728,25.5034,6258200.0],["2020-09-04",25.9976,26.0815,25.3821,25.7924,4928700.0],["2020-09-08",25.6712,26.3799,25.5966,25.8204,4941600.0],["2020-09-09",25.8764,26.5104,25.5313,26.296,4781100.0],["2020-09-10",26.3613,26.8042,26.1188,26.2867,4424500.0],["2020-09-11",26.4079,26.7063,25.7738,26.24,4736200.0],["2020-09-14",26.3799,27.317,26.3146,26.7249,5798200.0],["2020-09-15",26.7902,27.0373,26.4498,26.6783,3350900.0],["2020-09-16",26.9114,27.8998,26.8088,27.359,5352200.0],["2020-09-17",26.7622,27.2751,26.4638,26.6969,4241300.0],["2020-09-18",26.7156,26.7249,25.7272,26.0722,6768000.0],["2020-09-21",25.6712,25.8018,24.6548,24.9719,4797600.0],["2020-09-22",25.0371,25.2889,24.762,24.9625,4321000.0],["2020-09-23",24.7947,25.149,24.114,24.1606,3726100.0],["2020-09-24",24.2165,24.6455,23.8436,24.431,2443200.0],["2020-09-25",24.2259,25.0325,24.1699,24.8973,3348500.0],["2020-09-28",25.2609,25.9789,25.2423,25.9603,3112800.0],["2020-09-29",25.8391,26.0815,25.2889,25.895,3335300.0],["2020-09-30",26.1002,26.5944,25.6432,25.951,4539300.0],["2020-10-01",26.0722,26.3146,25.6479,26.1281,3437700.0],["2020-10-02",25.8111,26.4452,25.0977,26.1841,4330600.0],["2020-10-05",26.3239,26.8368,26.1281,26.7715,2589600.0],["2020-10-06",26.8368,27.0979,25.9323,26.0349,3580600.0],["2020-10-07",26.296,27.2844,26.2027,27.014,4490300.0],["2020-10-08",27.2751,27.5735,26.9627,27.5642,2509300.0],["2020-10-09",27.76,27.9744,27.0793,27.2191,3239500.0],["2020-10-12",27.4523,27.5269,26.8788,26.986,3221200.0],["2020-10-13",26.9394,26.9627,25.3262,25.3915,7186800.0],["2020-10-14",25.4194,25.5966,25.0837,25.1117,3279600.0],["2020-10-15",24.9812,25.1583,24.5895,25.1117,6332700.0],["2020-10-16",25.2796,25.3915,24.7574,25.0465,3428300.0],["2020-10-19",25.2609,25.2796,24.2165,24.2632,3741400.0],["2020-10-20",24.6175,24.6175,24.1233,24.2911,3402700.0],["2020-10-21",24.1513,24.8973,24.0394,24.776,2572500.0],["2020-10-22",25.0278,25.7365,24.9159,25.6059,3572100.0],["2020-10-23",25.7551,25.7971,24.9159,25.2516,3463800.0],["2020-10-26",25.0092,25.0278,24.3284,24.6268,4847100.0],["2020-10-27",24.5709,24.5802,24.2865,24.417,3079300.0],["2020-10-28",24.0394,24.2725,23.5079,23.6011,3730100.0],["2020-10-29",23.2514,24.0673,23.2514,23.8435,2419900.0],["2020-10-30",23.8342,24.7294,23.7876,24.7294,5642200.0],["2020-11-02",24.86,25.6059,24.5149,25.55,7284200.0],["2020-11-03",26.8648,27.3031,24.5802,25.2143,8345200.0],["2020-11-04",25.1117,25.2702,23.2934,23.8995,15753100.0],["2020-11-05",24.3098,24.8646,23.7223,24.8133,6588700.0],["2020-11-06",24.6455,24.818,23.9135,24.1979,7824100.0],["2020-11-09",25.149,25.7458,24.2165,24.4776,8566600.0],["2020-11-10",24.2538,25.3029,24.1326,25.0371,4604600.0],["2020-11-11",25.1304,25.7365,24.7807,25.6059,6876700.0],["2020-11-12",25.2889,25.3868,23.6198,23.9088,14392500.0],["2020-11-13",24.1979,24.9532,23.8781,24.8366,6481200.0],["2020-11-16",25.0185,25.7645,24.8973,25.3448,8104900.0],["2020-11-17",25.2423,26.31,24.8646,26.2587,5242800.0],["2020-11-18",26.2027,26.2867,25.7738,25.7924,4151400.0],["2020-11-19",25.7458,26.0862,25.5313,25.8391,4010200.0],["2020-11-20",25.8577,26.0517,25.6805,25.951,2846600.0],["2020-11-23",26.1095,26.8182,25.8764,26.6037,3551300.0],["2020-11-24",26.9021,27.7413,26.6783,27.4896,4009900.0],["2020-11-25",27.4616,27.4616,26.9207,27.3217,2204100.0],["2020-11-27",27.1072,27.4336,27.1072,27.1912,1551700.0],["2020-11-30",27.0979,27.2378,26.7715,26.8928,4109500.0],["2020-12-01",27.1539,28.5153,27.014,28.105,8829700.0],["2020-12-02",28.1796,28.5852,27.76,28.5339,10815600.0],["2020-12-03",28.6085,28.9163,28.1936,28.2728,4730800.0],["2020-12-04",28.4127,28.4593,27.732,27.8252,5831400.0],["2020-12-07",27.6201,28.0024,27.5091,27.676,5121500.0],["2020-12-08",27.5828,27.7786,27.1399,27.2797,4432800.0],["2020-12-09",27.3497,27.6761,27.0886,27.2658,7025400.0],["2020-12-10",27.1166,27.2564,26.9301,27.1445,3678500.0],["2020-12-11",26.958,27.387,26.585,27.3404,3492100.0],["2020-12-14",27.732,27.76,26.8182,26.8368,4596300.0],["2020-12-15",26.9301,26.986,26.0955,26.6503,4705500.0],["2020-12-16",26.7063,26.9301,26.4359,26.5291,3169500.0],["2020-12-17",26.641,26.7622,25.9696,26.613,3799700.0],["2020-12-18",26.613,26.8741,26.0349,26.2587,6017900.0],["2020-12-21",25.9043,26.0442,25.4707,25.8484,2718900.0],["2020-12-22",25.6526,25.8484,25.2889,25.4288,3069200.0],["2020-12-23",25.5034,26.3146,25.4474,26.2121,3292700.0],["2020-12-24",26.1561,26.6037,26.1561,26.3986,1363500.0],["2020-12-28",26.5384,27.3357,26.3892,27.1725,3661300.0],["2020-12-29",27.2191,27.317,26.8928,27.0606,1569900.0],["2020-12-30",27.1725,27.5548,27.0793,27.1259,1951600.0],["2020-12-31",27.1632,27.3916,27.0326,27.1539,2676300.0],["2021-01-04",27.2658,27.704,26.5384,26.8648,4234200.0],["2021-01-05",26.8834,27.6061,26.8182,27.4569,3063100.0],["2021-01-06",28.0677,30.0073,27.8439,29.8487,7887600.0],["2021-01-07",29.8301,29.8301,28.8323,28.851,5905200.0],["2021-01-08",28.7484,28.9442,27.7227,28.0584,5907900.0],["2021-01-11",27.9465,28.5246,27.7786,28.2822,5215900.0],["2021-01-12",28.3661,28.506,27.6947,27.76,4787200.0],["2021-01-13",27.5921,28.0024,27.3497,27.9371,6524000.0],["2021-01-14",28.1423,29.3359,27.6621,29.1587,10724900.0],["2021-01-15",29.0281,29.597,28.6552,29.3638,9718500.0],["2021-01-19",29.5224,29.5224,27.8346,27.9838,5599900.0],["2021-01-20",28.0024,29.1587,28.0024,28.9256,8677200.0],["2021-01-21",28.6552,29.2053,28.5619,28.9442,4676500.0],["2021-01-22",28.7671,28.7764,27.8252,28.1236,6472900.0],["2021-01-25",28.1609,30.0446,28.063,29.9233,9136900.0],["2021-01-26",30.0166,32.8047,30.0166,32.5716,15512300.0],["2021-01-27",32.9539,37.98,31.8256,32.0587,23919900.0],["2021-01-28",32.0587,32.7674,29.6716,29.7462,8424100.0],["2021-01-29",29.6436,30.4828,28.8696,29.0748,5336800.0],["2021-02-01",29.14,29.8954,28.8417,29.7275,3775700.0],["2021-02-02",29.7928,29.8954,28.2495,28.45,4280100.0],["2021-02-03",28.5246,28.6691,28.1749,28.2355,3568200.0],["2021-02-04",28.2728,28.8323,28.0024,28.3661,4102400.0],["2021-02-05",28.3381,29.5783,28.0584,29.2986,4650800.0],["2021-02-08",29.5224,30.5574,29.3079,30.4828,7330600.0],["2021-02-09",30.5378,30.6786,28.4687,28.6552,6589200.0],["2021-02-10",28.823,29.8301,28.422,29.6343,7360200.0],["2021-02-11",29.4478,30.0446,29.2426,29.8394,4041000.0],["2021-02-12",29.7835,30.6087,29.7462,30.3896,3323400.0],["2021-02-16",30.3429,30.5201,29.4384,29.5876,5015100.0],["2021-02-17",29.6995,29.942,29.3741,29.6063,2763900.0],["2021-02-18",29.6529,30.2217,29.5317,30.0026,4618300.0],["2021-02-19",30.1564,31.695,30.0073,31.4992,4866200.0],["2021-02-22",31.4806,32.9446,31.4246,32.3478,6842500.0],["2021-02-23",32.441,32.9912,31.378,31.8163,4107100.0],["2021-02-24",31.5552,31.9188,31.1551,31.7417,3447200.0],["2021-02-25",31.9841,32.3291,30.6413,30.8092,3654900.0],["2021-02-26",30.9118,31.5645,30.5854,31.061,5149000.0],["2021-03-01",31.7603,32.6369,31.2708,32.441,5913900.0],["2021-03-02",32.3105,36.1896,32.1893,35.3877,12604000.0],["2021-03-03",35.5835,37.8121,34.9774,36.6745,13437000.0],["2021-03-04",36.9822,37.607,35.397,36.4507,6178600.0],["2021-03-05",36.9449,38.642,36.4693,38.5022,6794700.0],["2021-03-08",38.1198,39.747,37.4298,39.4719,5776600.0],["2021-03-09",39.5188,39.636,37.5405,37.8031,5377700.0],["2021-03-10",38.0656,39.0032,37.4468,38.8719,2707800.0],["2021-03-11",38.6281,39.7438,38.3093,39.2328,2913500.0],["2021-03-12",39.1344,40.3251,39.125,40.1095,3818800.0],["2021-03-15",40.3158,40.9908,39.6501,40.0345,3770900.0],["2021-03-16",40.4189,42.0034,40.3439,41.4221,5094500.0],["2021-03-17",40.8408,41.3471,38.8906,40.2407,4359000.0],["2021-03-18",39.8376,40.9346,39.8188,40.2032,3689600.0],["2021-03-19",40.3158,40.6064,39.9126,40.2454,6423400.0],["2021-03-22",40.1939,40.9814,39.7907,40.9252,3800900.0],["2021-03-23",40.6345,40.7283,39.0407,39.2,3568400.0],["2021-03-24",39.1907,39.4719,37.578,37.6155,4052000.0],["2021-03-25",37.6812,38.4125,37.1139,37.7843,4816800.0],["2021-03-26",37.4937,37.9156,33.1246,35.4404,12757700.0],["2021-03-29",35.3935,35.8154,34.4747,34.9059,4725800.0],["2021-03-30",35.0747,35.5529,34.2215,34.7934,3789300.0],["2021-03-31",34.8497,35.0747,33.7621,33.8559,6338300.0],["2021-04-01",34.1746,34.4372,33.5277,34.0434,3410600.0],["2021-04-05",34.3387,34.409,33.1996,34.1278,4097400.0],["2021-04-06",33.9402,35.1778,33.8559,34.7372,3798900.0],["2021-04-07",35.0372,35.6279,34.5215,34.9809,3164900.0],["2021-04-08",34.8872,34.9997,34.1278,34.6903,3289900.0],["2021-04-09",34.6997,35.2435,34.3434,35.1216,2357200.0],["2021-04-12",35.4029,35.9373,34.9341,35.0841,2782400.0],["2021-04-13",35.1966,35.7123,35.0156,35.131,2546100.0],["2021-04-14",34.8591,35.5857,34.7559,34.9059,3000000.0],["2021-04-15",35.4497,36.106,35.2669,35.5201,3808400.0],["2021-04-16",35.7498,36.1529,35.4122,35.5763,3322700.0],["2021-04-19",35.431,35.9279,35.1778,35.3279,3580200.0],["2021-04-20",35.4029,35.881,35.0775,35.4404,4073600.0],["2021-04-21",35.2435,36.3779,35.0935,36.1998,4948200.0],["2021-04-22",36.1248,36.4436,35.5435,35.7404,3604700.0],["2021-04-23",36.0592,36.2842,35.7591,36.0123,1831200.0],["2021-04-26",36.1248,36.1529,35.356,35.8154,2495000.0],["2021-04-27",35.6841,36.1717,35.506,35.8904,4268000.0],["2021-04-28",35.5623,35.8904,35.2341,35.4591,2630800.0],["2021-04-29",35.656,35.8716,35.1638,35.4122,2539000.0],["2021-04-30",35.431,35.4685,34.8966,35.0841,3920900.0],["2021-05-03",35.4966,35.4966,34.3153,34.3246,4174800.0],["2021-05-04",34.6059,34.8122,33.9777,34.4465,4091400.0],["2021-05-05",34.6528,34.6903,33.9637,34.0715,2994400.0],["2021-05-06",34.2965,36.0123,34.2825,35.2247,3942700.0],["2021-05-07",35.1497,36.0404,35.0185,35.9279,2264300.0],["2021-05-10",35.9279,36.9967,35.731,36.4061,3063900.0],["2021-05-11",36.181,36.603,35.6419,36.1014,2442400.0],["2021-05-12",35.9091,36.3311,35.5247,35.5669,2517300.0],["2021-05-13",35.5622,36.7155,35.4872,36.3217,2193500.0],["2021-05-14",36.0029,36.2467,34.8216,34.9341,4678000.0],["2021-05-17",35.3935,35.8341,34.4278,34.4747,4072300.0],["2021-05-18",34.7278,35.3654,34.5966,35.0185,3562000.0],["2021-05-19",34.6153,35.2622,34.5028,35.0185,3162900.0],["2021-05-20",34.9622,35.4122,34.8497,34.9247,2760600.0],["2021-05-21",34.9528,35.4891,34.8403,35.2341,3404800.0],["2021-05-24",35.1872,35.5341,34.9997,35.1028,1937400.0],["2021-05-25",35.356,35.5622,34.6434,34.8309,2785500.0],["2021-05-26",34.8497,35.6841,34.7559,35.1685,2043900.0],["2021-05-27",35.3654,35.9842,35.3091,35.581,4180400.0],["2021-05-28",35.5716,35.6748,34.7747,35.0185,2292900.0],["2021-06-01",35.281,35.3841,34.8403,34.9903,2133700.0],["2021-06-02",35.056,35.1591,34.1324,34.484,4411500.0],["2021-06-03",34.5684,34.8028,33.7902,34.334,2659700.0],["2021-06-04",34.3434,34.9435,34.2215,34.8684,2259400.0],["2021-06-07",34.9528,35.2435,34.634,34.8309,1497500.0],["2021-06-08",34.8309,34.92,34.0949,34.3059,2360900.0],["2021-06-09",34.981,35.6935,34.559,35.2904,3592100.0],["2021-06-10",35.3935,35.506,34.981,35.131,2338400.0],["2021-06-11",35.2341,35.5904,35.131,35.5622,2090000.0],["2021-06-14",35.6091,35.731,35.0091,35.3279,2091900.0],["2021-06-15",35.5997,35.7591,35.0278,35.356,2640300.0],["2021-06-16",35.2997,35.4966,34.9247,35.3185,1983300.0],["2021-06-17",35.3185,35.6185,34.6059,34.8309,3120900.0],["2021-06-18",35.0466,35.6232,34.6997,35.281,5734600.0],["2021-06-21",35.4029,35.656,35.0747,35.1497,2296700.0],["2021-06-22",35.1872,35.4216,34.5215,35.2997,2636800.0],["2021-06-23",35.281,35.5998,35.1122,35.2528,2254600.0],["2021-06-24",35.3747,35.9935,35.2622,35.9092,2110200.0],["2021-06-25",35.9842,36.4342,35.6748,35.9654,3944000.0],["2021-06-28",36.2467,36.3873,35.6841,35.9185,2362900.0],["2021-06-29",35.1966,35.4872,34.5215,34.5309,3086300.0],["2021-06-30",34.6903,34.8497,34.259,34.8122,2282800.0],["2021-07-01",34.8122,35.5154,34.634,35.206,2442500.0],["2021-07-02",35.2153,35.2763,34.7559,34.9903,2014200.0],["2021-07-06",34.9716,34.9716,33.5183,34.4372,2666100.0],["2021-07-07",34.2965,34.7091,33.7902,34.1278,2600000.0],["2021-07-08",34.034,34.0903,33.1152,33.4715,2429700.0],["2021-07-09",33.5183,34.2684,33.4621,34.1746,1730400.0],["2021-07-12",34.0527,34.5309,33.5558,34.5028,1860300.0],["2021-07-13",34.6528,34.6528,33.6637,33.7058,2341100.0],["2021-07-14",33.8746,34.259,33.734,34.0903,1936700.0],["2021-07-15",33.9778,34.2121,33.5324,33.6027,1886100.0],["2021-07-16",33.5183,33.7574,33.0214,33.0777,2976800.0],["2021-07-19",32.7964,32.9839,32.3557,32.5526,3999300.0],["2021-07-20",32.7214,32.9136,32.3089,32.787,2713600.0],["2021-07-21",32.862,34.0996,32.8527,33.9309,4462900.0],["2021-07-22",33.9402,34.0246,33.1621,33.7527,2553000.0],["2021-07-23",33.8746,33.9824,33.4949,33.9309,1681800.0],["2021-07-26",33.8559,34.5403,33.8559,34.2778,2235600.0],["2021-07-27",34.0153,34.2496,33.7434,33.9402,1540100.0],["2021-07-28",34.0059,34.3715,33.3308,34.0528,1843800.0],["2021-07-29",34.0996,34.6247,33.9262,34.034,2860500.0],["2021-07-30",33.7527,34.1184,33.3214,33.434,2496100.0],["2021-08-02",33.5371,33.7058,33.2839,33.4152,2300800.0],["2021-08-03",33.5183,33.5511,32.0276,32.8433,2652500.0],["2021-08-04",32.6276,33.0964,32.4167,32.7308,2954600.0],["2021-08-05",33.7527,35.056,33.3027,34.8872,4856900.0],["2021-08-06",34.9622,35.1966,34.0903,34.2028,3837700.0],["2021-08-09",34.0528,34.3059,33.7902,34.2309,2084700.0],["2021-08-10",34.2403,34.7044,33.884,34.6716,2042200.0],["2021-08-11",34.9388,35.1685,34.4653,35.131,1817700.0],["2021-08-12",35.2716,35.2716,34.4184,34.7184,1552700.0],["2021-08-13",35.0935,35.0935,34.6622,34.6903,1651900.0],["2021-08-16",34.5215,35.0091,34.2309,34.8684,1734400.0],["2021-08-17",34.5403,34.8684,34.259,34.6716,1416000.0],["2021-08-18",34.7091,35.2904,34.2403,34.2778,2351400.0],["2021-08-19",34.0996,34.3622,33.7059,33.9215,1675800.0],["2021-08-20",33.8559,34.6059,33.6965,34.4653,1255400.0],["2021-08-23",34.5403,34.8638,34.4559,34.8216,1811500.0],["2021-08-24",34.9528,35.1075,34.6106,34.7559,1520100.0],["2021-08-25",34.9247,35.131,34.3997,34.7278,2319000.0],["2021-08-26",34.7278,34.8591,34.3153,34.3903,3067500.0],["2021-08-27",34.3621,35.0325,34.3153,34.8778,1749800.0],["2021-08-30",34.8778,34.9247,34.4559,34.7559,1248800.0],["2021-08-31",34.7748,35.4779,34.6427,35.3316,2872200.0],["2021-09-01",35.4165,35.4731,34.8314,34.9164,2043900.0],["2021-09-02",35.0673,35.3316,34.8503,35.0768,2296200.0],["2021-09-03",34.9824,35.039,34.4823,34.8126,1529600.0],["2021-09-07",34.7559,35.0862,34.5955,34.6804,1427700.0],["2021-09-08",34.6521,35.0107,33.8925,33.9349,2303500.0],["2021-09-09",34.2794,34.3832,33.7084,34.3124,2590300.0],["2021-09-10",34.3785,34.454,33.7604,33.9161,2617200.0],["2021-09-13",34.1992,34.4775,33.8972,34.2935,3090700.0],["2021-09-14",34.6144,34.7087,33.1988,33.3121,2791000.0],["2021-09-15",33.3498,34.671,33.1422,34.5011,3039100.0],["2021-09-16",34.4351,35.3788,34.3218,35.2278,2690900.0],["2021-09-17",35.124,35.9544,35.124,35.5864,5179200.0],["2021-09-20",35.19,35.2938,34.5294,35.039,2334100.0],["2021-09-21",35.2655,35.7326,34.8409,35.039,2017500.0],["2021-09-22",35.2938,36.4546,35.275,36.0582,3174900.0],["2021-09-23",35.86,36.7849,35.86,36.2564,1965100.0],["2021-09-24",36.3319,37.5681,36.1148,37.0491,3057900.0],["2021-09-27",36.9453,38.106,36.8132,37.8607,3695600.0],["2021-09-28",37.7474,38.1532,37.4549,37.587,3303200.0],["2021-09-29",37.6059,38.0494,37.3416,37.9833,2021000.0],["2021-09-30",38.625,38.7949,37.8512,37.8512,4603300.0],["2021-10-01",38.0116,38.7666,37.8418,38.4835,2339200.0],["2021-10-04",38.4835,39.3328,38.3136,39.1441,4179900.0],["2021-10-05",39.3139,39.8518,39.1252,39.5404,2897700.0],["2021-10-06",39.1252,39.4272,38.7383,39.2101,3730000.0],["2021-10-07",39.4932,40.1302,39.3234,39.7763,2787800.0],["2021-10-08",39.9273,40.8852,39.8141,39.8707,2283000.0],["2021-10-11",39.9745,40.2293,39.1441,39.7292,1967700.0],["2021-10-12",38.3438,40.0972,38.1164,39.6348,2279900.0],["2021-10-13",39.7292,40.201,39.6631,39.9651,2857500.0],["2021-10-14",40.1821,40.4086,39.8518,40.0595,2278900.0],["2021-10-15",40.2859,40.3237,39.2007,39.2667,4494600.0],["2021-10-18",39.2856,39.7008,39.0591,39.5687,2064300.0],["2021-10-19",39.7858,40.6068,39.6159,40.6068,2541900.0],["2021-10-20",40.5973,41.1258,40.3142,40.7766,1828800.0],["2021-10-21",40.6162,41.022,40.0406,40.2104,2926100.0],["2021-10-22",40.1255,40.2859,39.7858,40.1255,1903100.0],["2021-10-25",40.201,40.2765,39.3706,39.4744,2594900.0],["2021-10-26",39.6537,39.7103,39.111,39.2479,2559200.0],["2021-10-27",39.3422,39.3989,37.9173,37.9362,3487900.0],["2021-10-28",38.0211,38.5024,37.9173,38.4646,2149300.0],["2021-10-29",38.408,38.4552,37.1812,37.5021,2847500.0],["2021-11-01",37.7852,38.861,37.6861,38.7477,3357900.0],["2021-11-02",38.8515,39.4838,38.5401,39.2573,3401800.0],["2021-11-03",38.8987,39.7197,38.3702,39.2384,3878800.0],["2021-11-04",39.4272,39.4272,37.1812,39.0025,4688800.0],["2021-11-05",39.1913,40.1727,38.8704,39.1441,3436500.0],["2021-11-08",39.2007,39.3753,38.0494,38.2759,2600600.0],["2021-11-09",38.3231,38.7383,38.0966,38.257,1714700.0],["2021-11-10",38.3608,39.0874,38.2098,38.3986,2575300.0],["2021-11-11",37.6059,39.0686,37.2944,38.8327,3289600.0],["2021-11-12",38.8327,39.1441,38.4929,38.7855,2111300.0],["2021-11-15",38.8421,39.4838,38.7666,38.9459,2424200.0],["2021-11-16",38.927,38.927,38.0871,38.1438,2553300.0],["2021-11-17",37.9833,38.2664,37.7097,38.0211,1809300.0],["2021-11-18",38.0211,38.3231,37.2944,37.3416,1793400.0],["2021-11-19",37.068,37.4077,36.5489,36.7943,3459000.0],["2021-11-22",36.7943,36.9736,36.3885,36.5584,3229600.0],["2021-11-23",36.832,37.1812,36.5584,36.9264,3448000.0],["2021-11-24",36.7471,36.7754,36.1998,36.3319,2677500.0],["2021-11-26",35.6336,35.6798,34.9635,35.5014,1850400.0],["2021-11-29",35.5675,35.6808,34.7276,34.8409,3655300.0],["2021-11-30",34.6899,34.8409,33.6329,33.699,5053800.0],["2021-12-01",34.2275,34.5578,32.4628,32.5005,5228700.0],["2021-12-02",32.5571,33.5952,32.4722,33.3404,5518200.0],["2021-12-03",33.5103,34.1331,33.4159,34.0104,4957100.0],["2021-12-06",34.3501,34.8975,34.1992,34.4634,2825400.0],["2021-12-07",34.6663,35.19,34.2888,34.4256,2485700.0],["2021-12-08",34.4823,35.2655,34.3879,34.6804,3473500.0],["2021-12-09",34.5672,35.19,34.3124,34.4823,2382500.0],["2021-12-10",34.6804,34.8739,34.2605,34.7465,3253500.0],["2021-12-13",34.369,34.5578,33.7839,34.2652,3183400.0],["2021-12-14",34.1237,34.5578,33.7839,33.9538,4631100.0],["2021-12-15",33.9066,34.2652,33.2649,34.2086,4728700.0],["2021-12-16",34.3973,35.0296,34.1992,34.9258,6426000.0],["2021-12-17",35.2089,35.6477,34.52,34.8786,18794400.0],["2021-12-20",34.4917,34.7748,33.7839,34.3407,3551300.0],["2021-12-21",34.6521,35.3882,34.3502,34.822,2531100.0],["2021-12-22",34.8692,34.9258,34.3879,34.7465,1550200.0],["2021-12-23",34.8975,35.3033,34.8267,35.1806,1805200.0],["2021-12-27",35.124,35.4543,34.6333,35.2183,1741600.0],["2021-12-28",35.1712,35.5298,35.0202,35.3788,1328200.0],["2021-12-29",35.3599,35.4495,34.8361,35.0013,1173100.0],["2021-12-30",35.0673,35.6336,35.0013,35.4165,1467900.0],["2021-12-31",35.492,35.5392,34.7937,34.822,1621400.0],["2022-01-03",34.9919,35.9544,34.6804,35.5203,2917300.0],["2022-01-04",35.7468,36.2517,35.5958,35.8317,4720500.0],["2022-01-05",36.0771,36.3508,35.4071,35.492,2024200.0],["2022-01-06",35.7279,36.5961,35.5958,36.2658,2716700.0],["2022-01-07",36.3979,36.917,36.2753,36.8226,4427700.0],["2022-01-10",37.0019,37.2614,36.3413,36.832,2904500.0],["2022-01-11",36.9925,37.2199,36.4546,36.7565,1720600.0],["2022-01-12",36.8698,37.2284,36.7566,37.0774,1622400.0],["2022-01-13",37.2284,38.1249,37.068,37.8135,2487700.0],["2022-01-14",37.653,38.7807,37.4313,38.71,4080600.0],["2022-01-18",38.7289,39.1252,37.4454,37.6531,4586300.0],["2022-01-19",37.7002,38.1721,37.1623,37.4266,3804000.0],["2022-01-20",37.4549,38.0777,35.9922,36.0393,4426800.0],["2022-01-21",35.8412,36.3413,35.3505,35.5675,4201400.0],["2022-01-24",35.86,36.9406,35.6524,36.8887,7853300.0],["2022-01-25",36.6622,37.1057,35.9072,36.9547,4510000.0],["2022-01-26",36.9925,37.2944,35.4826,35.8978,3416300.0],["2022-01-27",35.9167,36.7613,35.8789,36.096,3281500.0],["2022-01-28",35.9072,37.8559,35.8223,37.8418,4206500.0],["2022-01-31",37.7285,38.3891,37.2284,38.3231,3644600.0],["2022-02-01",38.4835,38.6345,37.9597,38.04,2528400.0],["2022-02-02",37.7474,38.4457,37.2473,38.3797,2970500.0],["2022-02-03",38.29,38.8138,37.9645,38.5967,2345600.0],["2022-02-04",38.5967,38.776,38.0116,38.3986,1811700.0],["2022-02-07",38.6439,38.927,38.1438,38.3231,3219600.0],["2022-02-08",38.5212,38.8487,38.1815,38.5212,2435600.0],["2022-02-09",39.0686,41.4278,38.861,41.3806,8034900.0],["2022-02-10",41.0126,42.4187,40.3237,41.5222,6921800.0],["2022-02-11",41.475,42.0176,40.7861,40.9559,4354100.0],["2022-02-14",40.9654,41.2485,40.0689,40.2671,3212800.0],["2022-02-15",40.4841,41.2485,40.418,40.72,2705800.0],["2022-02-16",40.3048,40.7672,39.8141,40.5879,3140200.0],["2022-02-17",40.1161,41.1069,40.0878,40.4935,4162300.0],["2022-02-18",40.3614,40.8333,39.5546,39.9934,3567200.0],["2022-02-22",39.8424,40.201,39.3706,39.4649,3537300.0],["2022-02-23",39.6348,39.682,38.5873,38.6628,2781100.0],["2022-02-24",38.257,38.7005,37.6342,38.5684,4052800.0],["2022-02-25",38.776,39.7103,38.2381,39.4177,2905300.0],["2022-02-28",38.7949,39.7103,38.6722,39.4744,3527700.0],["2022-03-01",39.313,39.6832,38.734,39.1611,3500100.0],["2022-03-02",39.275,41.2777,39.275,40.8981,3785700.0],["2022-03-03",40.8696,41.3536,40.5108,40.9645,2579000.0],["2022-03-04",40.5184,40.6703,40.0438,40.5184,3424400.0],["2022-03-07",40.3855,40.8506,39.3889,39.4839,3232700.0],["2022-03-08",39.37,40.3096,39.2466,39.7116,2733900.0],["2022-03-09",40.2337,40.433,38.6913,38.791,3604700.0],["2022-03-10",38.5157,38.6581,37.3578,37.7659,5192500.0],["2022-03-11",38.0507,38.6676,37.2914,37.3293,3444600.0],["2022-03-14",37.4337,38.269,36.6175,36.7788,5955100.0],["2022-03-15",37.0351,37.8134,36.7219,37.7564,4830900.0],["2022-03-16",38.0412,38.9144,37.6615,38.6012,4515800.0],["2022-03-17",38.3164,38.4018,36.9478,38.231,4950300.0],["2022-03-18",38.2405,38.8479,37.5951,38.791,13459600.0],["2022-03-21",38.9808,39.8825,38.4303,38.772,3371400.0],["2022-03-22",39.0378,39.6072,38.9191,39.0093,2631200.0],["2022-03-23",38.715,39.1422,38.4066,38.4967,2540400.0],["2022-03-24",38.4208,38.9713,38.1978,38.829,2416400.0],["2022-03-25",38.8574,39.5503,38.698,39.1232,2504700.0],["2022-03-28",38.9428,39.0473,38.0412,38.4398,2099200.0],["2022-03-29",38.6391,39.0093,38.4113,38.7245,2333000.0],["2022-03-30",38.6486,38.9049,37.989,38.0981,3022100.0],["2022-03-31",38.231,38.4873,37.4053,37.4432,3596300.0],["2022-04-01",37.9273,37.9463,37.0066,37.3578,2335800.0],["2022-04-04",37.1395,37.5476,36.3138,37.5381,2582700.0],["2022-04-05",37.1964,37.634,36.4324,36.6934,3557800.0],["2022-04-06",36.57,36.8263,36.2378,36.7883,3818200.0],["2022-04-07",36.6934,36.8927,35.8677,36.4656,2730600.0],["2022-04-08",36.551,37.2154,36.4751,36.9876,2118600.0],["2022-04-11",36.9687,37.5286,36.6839,36.7504,1974800.0],["2022-04-12",37.2249,37.4337,36.5795,36.8643,1997500.0],["2022-04-13",36.7978,37.2724,36.7883,37.1205,1528300.0],["2022-04-14",37.2154,37.6615,37.0825,37.13,1773300.0],["2022-04-18",36.9876,37.4053,36.8595,37.0066,1252900.0],["2022-04-19",37.0541,37.4053,36.7598,37.187,2630500.0],["2022-04-20",36.9687,37.5998,35.8961,37.5476,4384700.0],["2022-04-21",37.6236,38.0801,36.9307,36.9497,2340600.0],["2022-04-22",36.9497,36.9781,36.2378,36.2663,2215500.0],["2022-04-25",36.01,36.3185,35.4121,36.0575,2983500.0],["2022-04-26",35.8582,35.9531,34.6907,34.7382,4090700.0],["2022-04-27",34.6528,34.947,33.9457,34.4155,2262400.0],["2022-04-28",34.6243,34.985,34.3016,34.6813,2077600.0],["2022-04-29",34.5674,34.8521,33.9409,34.0169,2464900.0],["2022-05-02",34.1213,34.8046,34.0548,34.7097,2704100.0],["2022-05-03",34.8046,34.8995,34.1782,34.3965,3056900.0],["2022-05-04",34.387,35.2602,34.2446,35.1558,1890600.0],["2022-05-05",34.8711,35.1938,34.3775,34.6813,1867200.0],["2022-05-06",34.4345,34.5199,32.465,32.8399,3164600.0],["2022-05-09",32.4793,32.764,31.4447,31.5206,4065000.0],["2022-05-10",30.4481,31.6725,29.7553,30.7708,4567600.0],["2022-05-11",30.8752,32.1376,30.7803,31.5206,3779800.0],["2022-05-12",31.4257,31.9667,30.7993,31.7484,3275800.0],["2022-05-13",32.0427,32.5362,31.8006,32.0806,2672300.0],["2022-05-16",32.0332,32.3369,31.7389,31.9762,2351700.0],["2022-05-17",32.2799,33.1721,32.2325,32.9728,2340500.0],["2022-05-18",32.745,32.8494,31.7105,31.7864,2876700.0],["2022-05-19",31.5206,31.9952,31.3023,31.6345,3425500.0],["2022-05-20",32.0806,32.1281,31.3688,31.7579,2496400.0],["2022-05-23",32.3919,32.6454,31.6061,32.4508,2512400.0],["2022-05-24",32.2705,32.2894,30.5857,30.8373,2409500.0],["2022-05-25",30.8183,31.8196,30.7993,31.6061,2353900.0],["2022-05-26",31.8244,32.8447,31.7864,32.783,2950500.0],["2022-05-27",32.7545,33.7226,32.6216,33.6562,2573400.0],["2022-05-31",33.5423,33.808,33.362,33.7036,4768600.0],["2022-06-01",33.884,33.9599,32.5267,33.0867,2447800.0],["2022-06-02",32.4793,33.0962,32.1376,32.6691,2695700.0],["2022-06-03",32.3938,32.6976,32.2135,32.3938,1933700.0],["2022-06-06",32.3701,32.726,32.1661,32.3464,1425600.0],["2022-06-07",32.0427,32.8874,31.9478,32.8399,1722500.0],["2022-06-08",32.6311,33.1152,32.2847,32.3274,1660200.0],["2022-06-09",32.5457,32.5457,31.7484,31.7769,1582300.0],["2022-06-10",31.3783,31.4922,30.7329,30.7424,2402300.0],["2022-06-13",30.1729,30.3722,29.7315,29.9166,3401700.0],["2022-06-14",29.9641,30.6996,29.7837,30.4007,3101200.0],["2022-06-15",30.6285,31.6725,30.543,31.16,3125000.0],["2022-06-16",30.7044,30.9037,29.9071,30.6379,3714700.0],["2022-06-17",30.6379,31.122,30.2488,30.4386,6015500.0],["2022-06-21",30.8752,31.3451,30.6664,30.9037,2050800.0],["2022-06-22",30.5715,30.8752,30.2393,30.4291,2219300.0],["2022-06-23",30.4576,30.543,30.0115,30.4386,1564300.0],["2022-06-24",30.638,31.4684,30.5905,31.1315,2680800.0],["2022-06-27",31.2169,31.4067,30.8847,31.3593,2094600.0],["2022-06-28",31.4732,31.7674,30.9607,31.0461,1842400.0],["2022-06-29",31.0176,31.103,30.3627,30.9796,1761600.0],["2022-06-30",30.619,31.084,30.3485,30.5241,2403300.0],["2022-07-01",30.4197,31.4447,30.3627,31.3878,1507600.0],["2022-07-05",30.9796,31.4922,30.4956,31.4827,1517800.0],["2022-07-06",31.6345,31.8908,30.9227,31.4732,2037600.0],["2022-07-07",31.4922,32.0806,31.4922,31.7959,1872100.0],["2022-07-08",31.8528,32.0522,31.4352,31.5491,1744600.0],["2022-07-11",31.2739,31.4637,31.0129,31.2264,1378300.0],["2022-07-12",31.1884,31.9952,31.1884,31.5301,1523800.0],["2022-07-13",31.1884,31.4305,30.3627,31.1695,1862200.0],["2022-07-14",30.7851,31.0366,30.619,30.8562,1613600.0],["2022-07-15",31.141,31.9905,31.0935,31.9667,1945400.0],["2022-07-18",31.5206,32.0616,31.0651,31.5396,2474900.0],["2022-07-19",31.8339,32.5742,31.8339,32.5077,1808200.0],["2022-07-20",32.5742,33.1864,32.3938,32.9728,1797500.0],["2022-07-21",32.9064,33.1959,32.6691,33.1721,1755000.0],["2022-07-22",33.2196,33.5518,32.987,33.3714,1594200.0],["2022-07-25",33.3041,33.7416,33.2386,33.4853,1832800.0],["2022-07-26",33.2196,33.3999,32.0332,32.3654,1983900.0],["2022-07-27",32.5172,32.9348,32.2989,32.9064,2268500.0],["2022-07-28",32.7735,33.1721,32.2989,33.1057,2069800.0],["2022-07-29",33.1342,33.1342,31.2074,31.4257,4963700.0],["2022-08-01",31.16,31.7959,31.0935,31.7389,2601600.0],["2022-08-02",31.701,32.0379,31.44,31.5111,1136300.0],["2022-08-03",31.3213,32.0949,31.3213,31.8623,1893300.0],["2022-08-04",31.7674,32.2705,31.663,31.8244,1444000.0],["2022-08-05",31.4827,31.8196,31.1979,31.6345,1930300.0],["2022-08-08",31.7864,32.0427,31.5871,31.7674,2643100.0],["2022-08-09",31.8718,32.2705,31.6915,32.0237,2526800.0],["2022-08-10",33.0203,33.6942,32.2989,33.1057,3566100.0],["2022-08-11",33.3904,34.6907,33.3904,34.5769,2739700.0],["2022-08-12",34.7951,34.8901,34.3016,34.6433,2422500.0],["2022-08-15",34.406,34.6338,34.1782,34.5294,2062300.0],["2022-08-16",34.463,34.8379,34.3158,34.6433,2562800.0],["2022-08-17",34.2921,34.7429,34.1782,34.3301,2299200.0],["2022-08-18",34.4535,34.6433,34.0453,34.1877,1396600.0],["2022-08-19",34.0358,34.0833,33.6847,33.865,1983900.0],["2022-08-22",33.5043,33.7036,32.7118,32.9348,1864100.0],["2022-08-23",32.9159,33.3809,32.6216,32.7545,1531100.0],["2022-08-24",32.7735,33.343,32.5457,33.0108,2099300.0],["2022-08-25",33.1342,33.324,32.9159,33.2006,1396900.0],["2022-08-26",33.2386,33.5898,32.4508,32.4983,2308400.0],["2022-08-29",32.3179,32.7498,32.0806,32.5742,1599100.0],["2022-08-30",32.7176,32.8467,32.3256,32.6985,2618400.0],["2022-08-31",32.8897,33.167,32.6602,32.6793,2479900.0],["2022-09-01",32.5073,32.6268,32.2348,32.5455,2261900.0],["2022-09-02",32.7558,33.0235,32.1487,32.2587,2373200.0],["2022-09-06",32.3256,32.3925,31.2261,31.5225,2680600.0],["2022-09-07",31.4651,32.0579,31.3743,31.9527,1951400.0],["2022-09-08",31.838,32.0674,31.1209,32.0483,2188600.0],["2022-09-09",32.2587,33.0905,32.187,33.0044,2640800.0],["2022-09-12",33.1192,33.4442,33.0044,33.2721,2986400.0],["2022-09-13",32.2491,32.8992,31.9432,32.0196,1953500.0],["2022-09-14",32.1057,32.1535,31.2165,32.0483,2015900.0],["2022-09-15",32.0292,33.2339,31.9623,33.0427,3366500.0],["2022-09-16",33.0235,33.0618,31.685,32.1917,6348400.0],["2022-09-19",31.9718,32.8753,31.9623,32.8514,2092400.0],["2022-09-20",32.5359,32.8706,32.2587,32.7367,2305400.0],["2022-09-21",32.7654,32.861,31.2739,31.2834,2137100.0],["2022-09-22",31.2165,31.293,30.6907,30.7002,3203700.0],["2022-09-23",30.3369,30.4803,29.8063,30.3178,2494700.0],["2022-09-26",30.117,30.662,29.6676,29.7537,2255900.0],["2022-09-27",30.0405,30.4708,29.4009,29.5912,1958800.0],["2022-09-28",29.7059,30.2164,29.4477,30.0596,1835600.0],["2022-09-29",29.7155,29.8206,28.9793,29.1705,4067000.0],["2022-09-30",29.3713,29.9832,29.2087,29.333,3276000.0],["2022-10-03",29.7059,29.9306,29.2326,29.8875,2627700.0],["2022-10-04",30.031,30.9679,30.0023,30.815,2379800.0],["2022-10-05",30.3178,30.5903,29.9545,30.1553,2731600.0],["2022-10-06",30.662,30.662,29.6724,29.8015,3697200.0],["2022-10-07",29.5434,30.0692,29.4095,29.9927,2588400.0],["2022-10-10",30.1648,30.4038,29.7059,29.7728,1762000.0],["2022-10-11",29.6103,29.7633,29.0749,29.3235,2361200.0],["2022-10-12",29.3426,29.5195,28.9601,29.1514,2521500.0],["2022-10-13",28.8167,30.4134,28.7116,30.3082,4073100.0],["2022-10-14",30.4612,30.7767,30.0118,30.1648,2151700.0],["2022-10-17",28.4343,28.7689,27.0288,27.3252,12668500.0],["2022-10-18",28.0136,28.6016,27.4447,27.918,6942800.0],["2022-10-19",28.0327,28.549,27.5881,28.0327,4065300.0],["2022-10-20",27.9754,28.2526,27.6933,27.7363,2223700.0],["2022-10-21",27.7459,28.4343,27.7077,28.1379,2952300.0],["2022-10-24",28.3387,28.5299,27.8128,28.3196,3868000.0],["2022-10-25",28.2144,28.6446,28.1092,28.5299,2444500.0],["2022-10-26",28.5586,28.8167,27.6694,27.6981,2424200.0],["2022-10-27",27.7268,27.8511,26.785,26.9332,3663700.0],["2022-10-28",27.0575,27.6551,26.8854,27.5738,2844400.0],["2022-10-31",27.5738,27.7268,27.22,27.6025,3363700.0],["2022-11-01",28.7785,29.8875,28.1666,29.1896,4272200.0],["2022-11-02",28.8454,29.8636,28.7211,28.7307,4290000.0],["2022-11-03",28.5395,28.8645,28.2192,28.6351,2601000.0],["2022-11-04",28.9793,29.2278,27.8798,28.5299,3799300.0],["2022-11-07",28.8454,28.9601,27.612,27.8606,3419000.0],["2022-11-08",27.7841,28.549,27.6885,28.0518,3906200.0],["2022-11-09",27.6216,27.6216,26.8376,27.1914,3487600.0],["2022-11-10",28.0614,28.396,27.8224,28.1475,3209800.0],["2022-11-11",28.4056,29.3521,28.1666,29.18,2946500.0],["2022-11-14",29.247,29.8015,29.0557,29.0749,3584500.0],["2022-11-15",29.4095,29.9449,29.1322,29.3999,2664200.0],["2022-11-16",29.3904,29.4095,28.6303,29.1514,2382800.0],["2022-11-17",28.7785,29.3904,28.7689,29.2852,2069700.0],["2022-11-18",29.639,29.7441,29.2995,29.572,2130300.0],["2022-11-21",29.6868,29.7919,28.9076,29.1705,2275900.0],["2022-11-22",29.3999,29.5912,29.1992,29.5434,1806000.0],["2022-11-23",29.4477,29.7824,29.2183,29.7155,2408200.0],["2022-11-25",29.7441,29.9354,29.6055,29.9162,901100.0],["2022-11-28",29.7155,30.0596,29.4955,29.639,1966900.0],["2022-11-29",29.7537,30.356,29.6581,30.3274,2295900.0],["2022-11-30",30.2413,31.0396,29.878,31.0253,4222200.0],["2022-12-01",31.1209,31.3121,30.2795,30.6907,2898500.0],["2022-12-02",30.3465,31.1639,30.0405,31.1209,2820300.0],["2022-12-05",31.0635,31.2978,30.5664,30.6046,2839900.0],["2022-12-06",30.7289,31.1831,29.4286,29.639,3538700.0],["2022-12-07",29.5338,29.8923,28.9649,29.3521,2818000.0],["2022-12-08",29.4669,30.2174,29.2948,29.639,2029500.0],["2022-12-09",29.639,30.1361,29.4382,29.9354,1586200.0],["2022-12-12",29.9067,30.1553,29.6294,30.1457,2236600.0],["2022-12-13",30.9775,31.3169,30.4038,30.6237,2316000.0],["2022-12-14",30.4038,30.944,30.2031,30.4038,2093100.0],["2022-12-15",30.1744,30.2461,29.3235,29.3521,2369500.0],["2022-12-16",29.18,29.5242,29.0271,29.3904,5252100.0],["2022-12-19",29.2948,29.2948,27.9754,28.1953,2206200.0],["2022-12-20",28.1953,28.6829,28.0757,28.6351,2547600.0],["2022-12-21",28.8263,29.1705,28.702,28.9984,2498600.0],["2022-12-22",28.7785,29.2039,28.6924,29.1609,1700000.0],["2022-12-23",29.1418,29.486,29.094,29.4095,1429400.0],["2022-12-27",29.4095,29.4477,28.9601,29.2757,1200100.0],["2022-12-28",29.1896,29.3235,28.7402,28.788,1249600.0],["2022-12-29",29.0079,29.5003,28.8741,29.2183,1268000.0],["2022-12-30",28.9697,29.1227,28.6064,29.0366,2620900.0],["2023-01-03",28.9888,29.2852,28.6924,28.941,2750100.0],["2023-01-04",29.2087,29.9832,28.7546,29.9067,2446100.0],["2023-01-05",29.8397,29.8397,29.2948,29.4956,2534400.0],["2023-01-06",29.6868,30.3847,29.5912,30.356,2062100.0],["2023-01-09",30.3752,30.5759,29.8493,29.8971,4112700.0],["2023-01-10",29.8589,30.509,29.7537,30.4899,2062000.0],["2023-01-11",30.5855,30.7241,30.1027,30.662,2455600.0],["2023-01-12",30.7767,30.8962,30.3895,30.7958,2238500.0],["2023-01-13",30.5759,30.9297,30.4325,30.9106,1718200.0],["2023-01-17",30.748,30.9679,30.2748,30.3752,1763200.0],["2023-01-18",30.3752,30.6715,30.0549,30.0979,2383100.0],["2023-01-19",29.9832,30.0788,29.4669,29.9354,2820100.0],["2023-01-20",30.0883,30.2509,29.8589,30.1744,1956200.0],["2023-01-23",30.2126,31.3073,30.2126,31.2356,1771000.0],["2023-01-24",31.0635,31.4077,30.944,31.2356,1733400.0],["2023-01-25",31.7997,32.6411,31.5894,32.0196,5308100.0],["2023-01-26",32.0675,32.5551,31.9527,32.469,2239200.0],["2023-01-27",32.4403,32.579,32.187,32.3638,1518600.0],["2023-01-30",32.1057,32.383,32.0196,32.1822,1951800.0],["2023-01-31",32.1822,32.4881,32.0435,32.4499,2027800.0],["2023-02-01",32.2491,33.0092,32.0292,32.8036,2376500.0],["2023-02-02",32.9375,33.7215,32.6985,33.4442,1893100.0],["2023-02-03",33.2721,33.4825,32.5809,33.0809,2128800.0],["2023-02-06",32.8897,32.8897,32.2969,32.4786,2300900.0],["2023-02-07",32.1631,32.6124,31.7615,32.5551,2536900.0],["2023-02-08",34.7254,35.1843,33.5876,33.9796,7006500.0],["2023-02-09",34.7636,34.821,33.9127,34.1709,4691600.0],["2023-02-10",34.19,34.4672,33.9318,34.2378,3722700.0],["2023-02-13",34.276,34.5342,33.9127,34.1231,2772200.0],["2023-02-14",34.0274,34.3812,33.8075,34.19,2319400.0],["2023-02-15",34.1422,35.519,34.0513,35.4903,2964000.0],["2023-02-16",35.06,35.5811,34.9835,35.1174,2840100.0],["2023-02-17",35.1078,35.6241,34.8975,35.4042,4451400.0],["2023-02-21",35.1748,35.519,34.5533,34.582,2916400.0],["2023-02-22",34.5629,35.0361,34.5103,34.907,3062800.0],["2023-02-23",34.7732,35.127,34.3286,34.7445,2639000.0],["2023-02-24",34.2952,34.582,34.1326,34.3143,2115300.0],["2023-02-27",34.4672,34.4959,34.0131,34.1135,2596800.0],["2023-02-28",33.8439,34.3157,33.5743,33.7187,3705900.0],["2023-03-01",33.4491,33.6995,33.3432,33.5069,2213900.0],["2023-03-02",33.4588,33.8631,33.3721,33.8054,2442000.0],["2023-03-03",33.9305,34.0172,33.5069,33.6224,2451400.0],["2023-03-06",33.8535,34.2387,33.4539,33.5069,2913000.0],["2023-03-07",33.5069,33.8583,33.3528,33.401,2658800.0],["2023-03-08",33.401,33.7091,33.0544,33.218,2177500.0],["2023-03-09",33.2566,33.4684,31.9856,32.0338,2899100.0],["2023-03-10",31.899,32.1666,31.5812,31.9086,3165800.0],["2023-03-13",31.6679,31.8027,31.0035,31.0805,3687500.0],["2023-03-14",31.5523,31.9567,31.2924,31.6775,3109500.0],["2023-03-15",31.0613,31.5908,31.0468,31.3116,2807800.0],["2023-03-16",31.1287,31.8219,31.0517,31.716,3746700.0],["2023-03-17",31.562,31.8219,31.4175,31.5138,6166400.0],["2023-03-20",31.5523,32.6403,31.456,32.1878,3204500.0],["2023-03-21",32.5537,32.8137,32.2071,32.4767,3386200.0],["2023-03-22",32.4478,32.7848,32.0626,32.0819,2748700.0],["2023-03-23",32.2263,32.9485,32.1512,32.4189,2733500.0],["2023-03-24",32.2263,32.2359,30.9457,31.8316,4762600.0],["2023-03-27",31.9952,32.7511,31.9856,32.3804,3449100.0],["2023-03-28",31.6005,32.1108,31.4946,31.5427,3843500.0],["2023-03-29",31.8027,32.0915,31.7016,31.9375,2547000.0],["2023-03-30",32.1397,32.6355,32.1397,32.4189,2135600.0],["2023-03-31",32.5441,32.8233,32.4718,32.7848,3280100.0],["2023-04-03",32.8522,33.0929,32.6644,32.9099,2835500.0],["2023-04-04",32.987,33.1651,32.3804,32.6115,2516300.0],["2023-04-05",32.3226,32.6596,32.1926,32.4863,2499700.0],["2023-04-06",32.13,32.3996,31.9856,32.2071,2604100.0],["2023-04-10",32.0723,32.7366,32.0723,32.6692,2343600.0],["2023-04-11",32.6596,33.218,32.2937,32.9196,2762500.0],["2023-04-12",33.1025,33.3047,32.4189,32.4767,2262200.0],["2023-04-13",32.5729,32.8137,32.5344,32.6789,2362500.0],["2023-04-14",32.467,32.727,31.899,32.1686,2292500.0],["2023-04-17",32.1974,32.8185,32.1878,32.727,2292000.0],["2023-04-18",32.8618,32.9581,32.4478,32.7366,3359000.0],["2023-04-19",32.2552,32.727,31.5475,32.5826,4258000.0],["2023-04-20",32.4478,32.7366,32.2648,32.4478,2770200.0],["2023-04-21",32.3033,32.3996,31.7401,32.3707,3067000.0],["2023-04-24",32.2745,32.5778,30.6184,31.4272,11114300.0],["2023-04-25",31.2538,31.6679,30.9554,31.2346,4127800.0],["2023-04-26",31.1383,31.6582,31.1287,31.2635,3241200.0],["2023-04-27",31.302,31.6582,30.6858,31.639,4978700.0],["2023-04-28",31.4753,32.2504,31.4753,32.0241,3838500.0],["2023-05-01",31.9086,32.4237,31.9086,32.0626,2676400.0],["2023-05-02",31.9182,31.9519,31.3068,31.8316,2700900.0],["2023-05-03",31.9278,32.1926,31.4079,31.4849,3526400.0],["2023-05-04",30.8109,30.8206,29.9444,30.0022,6172900.0],["2023-05-05",30.3006,30.9169,30.2092,30.7821,3060000.0],["2023-05-08",30.6954,31.1287,30.6569,30.9746,4548100.0],["2023-05-09",31.2057,31.9278,30.4065,30.5028,6425600.0],["2023-05-10",30.7339,30.888,29.54,30.031,5386100.0],["2023-05-11",29.6844,29.8866,29.0971,29.5304,5624300.0],["2023-05-12",29.2415,29.7133,29.0923,29.5785,4624000.0],["2023-05-15",29.6266,29.9396,29.3522,29.8577,3188800.0],["2023-05-16",29.8096,29.9251,29.3811,29.3956,3368100.0],["2023-05-17",29.5978,30.2525,29.4341,30.214,3940500.0],["2023-05-18",30.2236,30.4402,29.6026,29.9348,4198100.0],["2023-05-19",29.9829,30.291,29.9059,30.1755,3922100.0],["2023-05-22",30.3777,30.5125,30.0022,30.1466,2899000.0],["2023-05-23",30.1562,30.6376,30.1562,30.1851,3020100.0],["2023-05-24",30.1658,30.3103,29.8144,29.877,2883600.0],["2023-05-25",29.6555,30.2188,29.6363,29.9155,3714000.0],["2023-05-26",30.0503,30.4354,29.9733,30.2332,3144600.0],["2023-05-30",30.2044,30.4739,30.0647,30.3103,4574600.0],["2023-05-31",30.1947,30.3103,29.8,30.0407,9037100.0],["2023-06-01",30.1177,30.4354,29.8,30.1466,3766200.0],["2023-06-02",30.3873,30.8254,30.344,30.6858,3583300.0],["2023-06-05",30.6569,31.0517,30.5991,30.9939,3528400.0],["2023-06-06",30.8783,31.5234,30.7532,31.3309,3253300.0],["2023-06-07",31.5716,32.2985,31.4464,32.1108,4994900.0],["2023-06-08",32.1685,32.6114,32.0241,32.5826,3883000.0],["2023-06-09",32.6018,32.7029,32.2119,32.2937,4944800.0],["2023-06-12",32.2648,32.5392,32.0482,32.2456,3060200.0],["2023-06-13",32.4767,32.6018,32.0049,32.0723,4845000.0],["2023-06-14",32.2071,32.65,31.9182,32.053,4153700.0],["2023-06-15",31.9952,32.6115,31.899,32.4189,5036900.0],["2023-06-16",32.4767,32.7751,32.2215,32.39,10266000.0],["2023-06-20",32.2937,32.4381,31.7449,32.0145,6063100.0],["2023-06-21",32.0145,32.2023,31.7834,31.9567,3799800.0],["2023-06-22",31.8701,31.9038,31.4897,31.6775,4326500.0],["2023-06-23",31.5138,31.6197,31.3501,31.456,4638100.0],["2023-06-26",31.5716,32.0578,31.5042,32.0049,3545300.0],["2023-06-27",32.0338,33.2854,32.0241,33.0833,5144000.0],["2023-06-28",33.1218,33.1603,32.7896,33.0544,3081800.0],["2023-06-29",32.9485,33.2951,32.804,33.1314,2399000.0],["2023-06-30",33.2951,33.3432,32.7077,32.7366,3015900.0],["2023-07-03",32.5152,33.0736,32.4285,33.0447,1195000.0],["2023-07-05",32.804,33.2421,32.5537,32.9388,2830300.0],["2023-07-06",32.5922,32.8425,32.467,32.7751,3485500.0],["2023-07-07",32.6885,33.0929,32.5055,32.8137,3464400.0],["2023-07-10",31.9278,32.8522,31.8316,32.4478,6563900.0],["2023-07-11",32.5874,32.6596,32.3996,32.4767,3581500.0],["2023-07-12",32.8811,33.2036,32.3708,32.4189,4139000.0],["2023-07-13",32.39,32.6211,32.0626,32.4285,5477700.0],["2023-07-14",32.3515,32.3515,31.7112,31.9567,3906300.0],["2023-07-17",31.9278,32.2793,31.7738,32.1974,2880100.0],["2023-07-18",32.2841,33.0159,32.2456,32.7366,3111700.0],["2023-07-19",32.6692,32.9677,32.2167,32.467,4909500.0],["2023-07-20",32.6211,32.6211,32.2456,32.5248,3129100.0],["2023-07-21",32.4959,32.5248,32.0915,32.2648,3163900.0],["2023-07-24",32.2359,32.3226,31.6919,31.9664,4016100.0],["2023-07-25",31.8797,32.1012,31.6582,31.7449,4132500.0],["2023-07-26",31.8701,32.1493,31.6582,31.9182,5014900.0],["2023-07-27",32.1589,32.3948,31.8027,31.8701,3185200.0],["2023-07-28",32.1685,32.2359,31.639,32.0049,5216800.0],["2023-07-31",32.0819,32.5441,32.0819,32.2071,3808600.0],["2023-08-01",32.1782,32.2456,31.976,32.0241,1945300.0],["2023-08-02",31.9664,32.183,31.8797,32.0915,2321700.0],["2023-08-03",31.9567,32.0626,31.4994,31.7353,3655400.0],["2023-08-04",31.6775,32.3226,31.5427,31.8316,3574400.0],["2023-08-07",32.053,32.1974,31.8123,31.8508,5276900.0],["2023-08-08",33.2084,33.9113,33.0832,33.6321,14957000.0],["2023-08-09",33.6032,34.0894,33.1892,33.3625,5866900.0],["2023-08-10",33.555,33.738,32.857,33.2084,5052300.0],["2023-08-11",33.0447,33.6032,32.9485,33.3143,2672000.0],["2023-08-14",33.1892,33.324,32.4959,32.5826,5834400.0],["2023-08-15",32.3611,32.9292,32.1011,32.7463,3445400.0],["2023-08-16",32.6692,32.9244,32.3322,32.3419,3210200.0],["2023-08-17",32.3515,32.4574,31.7064,31.7256,4366300.0],["2023-08-18",31.5427,32.2745,31.5427,32.2071,2764700.0],["2023-08-21",32.1397,32.3082,31.8316,31.9664,3361300.0],["2023-08-22",31.9375,32.13,31.5908,31.639,2974800.0],["2023-08-23",31.6871,31.8701,31.6294,31.716,2217200.0],["2023-08-24",31.5427,31.9038,31.1913,31.3694,4405000.0],["2023-08-25",31.4849,31.6582,31.0372,31.225,2357500.0],["2023-08-28",31.4175,31.6005,31.2731,31.5523,3141400.0],["2023-08-29",31.5814,32.1298,31.5135,31.9405,4148000.0],["2023-08-30",32.0279,32.4938,31.9503,32.4161,3281200.0],["2023-08-31",32.4404,32.5811,32.0473,32.0861,4215200.0],["2023-09-01",32.0861,32.0861,30.0383,30.0674,7248400.0],["2023-09-05",29.9898,31.0476,29.9898,30.5041,5507000.0],["2023-09-06",30.3294,30.7662,30.2421,30.4556,4585800.0],["2023-09-07",30.4944,30.64,29.8976,29.9509,3895500.0],["2023-09-08",29.9898,30.4362,29.9509,30.4362,2910400.0],["2023-09-11",30.4362,31.3679,30.3974,30.7468,3229100.0],["2023-09-12",30.7274,31.2321,30.5527,31.1738,3371600.0],["2023-09-13",31.1932,31.3,30.3877,30.4556,4989600.0],["2023-09-14",30.7565,31.1156,30.6837,31.0865,3327700.0],["2023-09-15",31.1059,31.5863,30.8924,30.9409,7902500.0],["2023-09-18",30.873,30.9603,30.4896,30.8535,2721200.0],["2023-09-19",30.8827,31.2029,30.8351,31.1447,3050100.0],["2023-09-20",31.1932,31.3097,30.2227,30.2324,4993900.0],["2023-09-21",30.2421,31.4456,30.1645,31.1932,5403400.0],["2023-09-22",31.2223,31.3388,30.4217,30.4265,3711500.0],["2023-09-25",30.4071,30.543,30.0664,30.2906,2983500.0],["2023-09-26",30.0286,30.5041,29.9121,30.0383,3016100.0],["2023-09-27",30.0771,30.2324,29.6501,30.0092,2935000.0],["2023-09-28",30.0092,30.5915,29.9801,30.2227,2761300.0],["2023-09-29",30.3974,30.6303,30.1693,30.2809,2524600.0],["2023-10-02",30.1645,30.2664,29.7277,29.9412,3780200.0],["2023-10-03",29.8054,29.8442,29.2036,29.3104,3417300.0],["2023-10-04",29.3201,29.553,28.8397,29.4171,2729100.0],["2023-10-05",29.4268,29.6161,29.0095,29.3104,2131900.0],["2023-10-06",29.0677,29.6015,28.9804,29.4851,3092900.0],["2023-10-09",29.3201,30.1548,29.2327,30.0674,2939300.0],["2023-10-10",30.1548,30.4847,30.082,30.3489,2084900.0],["2023-10-11",30.4459,30.7177,30.1402,30.2712,1992800.0],["2023-10-12",30.378,30.378,29.7229,29.8442,1919600.0],["2023-10-13",29.9801,30.1742,29.8568,30.0383,2717600.0],["2023-10-16",30.1548,30.9118,30.1548,30.6886,2489800.0],["2023-10-17",30.5818,31.1738,30.509,30.97,2210200.0],["2023-10-18",30.8341,31.0865,30.5721,30.6303,2099400.0],["2023-10-19",30.708,30.7177,29.9267,29.9412,2869100.0],["2023-10-20",29.9412,30.0674,29.6889,29.718,2109600.0],["2023-10-23",29.7471,30.0092,29.5045,29.6015,1834600.0],["2023-10-24",29.7859,30.0024,29.4365,29.553,1612600.0],["2023-10-25",29.5336,29.7471,29.3201,29.3589,2742100.0],["2023-10-26",29.3201,29.3492,28.6407,28.9222,2908100.0],["2023-10-27",28.8639,29.1502,28.5242,28.5728,2259700.0],["2023-10-30",28.7183,28.8785,28.5048,28.7183,3635300.0],["2023-10-31",28.796,29.5918,28.7475,29.4948,5738900.0],["2023-11-01",29.5142,29.6792,29.1648,29.5627,3959800.0],["2023-11-02",28.2622,30.4944,27.8206,30.0383,5421900.0],["2023-11-03",30.1547,31.7853,29.9315,30.8827,4111200.0],["2023-11-06",30.7856,30.8827,30.1742,30.378,2626100.0],["2023-11-07",30.3877,30.4605,30.014,30.0286,3621100.0],["2023-11-08",29.9218,29.9218,29.5045,29.6307,4731200.0],["2023-11-09",30.4847,30.7177,28.7717,28.8057,4888900.0],["2023-11-10",28.8639,29.388,28.7669,29.2424,3625000.0],["2023-11-13",29.0095,29.1648,28.5582,28.7183,2443900.0],["2023-11-14",29.3007,29.6355,29.1794,29.2036,3156900.0],["2023-11-15",29.2036,29.7374,29.2036,29.5724,3129400.0],["2023-11-16",29.6598,29.8151,28.9416,29.1939,8912200.0],["2023-11-17",29.4365,29.5918,29.2473,29.4657,3644300.0],["2023-11-20",29.4948,29.9412,29.3832,29.7374,5725100.0],["2023-11-21",29.7665,29.9606,29.3346,29.4171,7439200.0],["2023-11-22",29.4851,29.6112,29.2327,29.4657,5662900.0],["2023-11-24",29.5724,29.7277,29.5336,29.5724,1442700.0],["2023-11-27",29.4754,29.5433,29.2327,29.3298,4520000.0],["2023-11-28",29.2716,29.3783,28.927,28.9804,3488700.0],["2023-11-29",29.058,29.1891,28.4951,28.7086,4236900.0],["2023-11-30",28.7183,28.893,28.4175,28.6698,6639100.0],["2023-12-01",28.7281,29.4948,28.6698,29.3104,5337000.0],["2023-12-04",29.2133,29.4657,29.0872,29.3589,5883400.0],["2023-12-05",29.3201,29.3201,28.1748,28.6116,4966000.0],["2023-12-06",28.6892,28.8057,28.301,28.3495,3936400.0],["2023-12-07",28.3787,28.7183,28.3107,28.466,3705800.0],["2023-12-08",28.5242,29.2716,28.4951,29.058,5149500.0],["2023-12-11",29.0774,29.1842,28.7378,28.8154,2993800.0],["2023-12-12",28.8833,28.9222,28.1263,28.2428,2965100.0],["2023-12-13",28.1263,28.7281,27.8885,28.6795,4047900.0],["2023-12-14",29.0872,29.8442,28.9367,29.1842,5498700.0],["2023-12-15",29.223,29.3589,28.6601,28.9028,10703700.0],["2023-12-18",29.0774,29.1357,28.631,28.7766,4226900.0],["2023-12-19",28.8445,29.0872,28.7329,29.0677,3781600.0],["2023-12-20",29.0872,29.1842,28.5291,28.5728,3223000.0],["2023-12-21",28.6795,29.1357,28.4806,29.0872,3759000.0],["2023-12-22",29.2036,29.4317,28.7135,28.9319,2640600.0],["2023-12-26",28.8736,29.0386,28.5534,28.9998,2209800.0],["2023-12-27",28.9513,29.0872,28.7766,28.8251,1869700.0],["2023-12-28",28.8445,29.058,28.7717,28.8639,1779500.0],["2023-12-29",28.8154,28.9173,28.597,28.796,2127500.0],["2024-01-02",28.796,29.6112,28.5534,29.3492,2889600.0],["2024-01-03",29.2619,29.5239,29.0095,29.1163,3485500.0],["2024-01-04",29.3395,29.4074,28.9222,29.1745,2937400.0],["2024-01-05",29.1842,29.6112,29.0823,29.2521,2268400.0],["2024-01-08",29.2133,29.718,29.126,29.6501,2366100.0],["2024-01-09",29.4851,29.6355,29.2813,29.3686,2556200.0],["2024-01-10",29.291,29.9073,28.9513,29.7665,5144700.0],["2024-01-11",29.7957,30.0383,29.4851,29.9898,5670800.0],["2024-01-12",30.0383,30.3294,29.9024,30.2227,3199100.0],["2024-01-16",30.0092,30.1159,29.6112,29.8442,3765200.0],["2024-01-17",29.6015,30.0674,29.4948,29.7374,2584600.0],["2024-01-18",29.8733,30.1159,29.5676,29.9606,3201900.0],["2024-01-19",30.0965,30.1936,29.6792,30.1159,2688500.0],["2024-01-22",30.2615,30.5139,30.1548,30.3489,2493500.0],["2024-01-23",30.4847,30.7662,30.2712,30.5915,2872500.0],["2024-01-24",30.8341,30.8535,30.378,30.4847,1741800.0],["2024-01-25",30.7565,31.2806,30.708,31.1835,2876200.0],["2024-01-26",31.2806,31.3582,31.1204,31.2709,1707800.0],["2024-01-29",31.2223,31.4213,31.1156,31.397,2240900.0],["2024-01-30",31.3291,31.5019,31.2078,31.3485,1844900.0],["2024-01-31",31.397,31.8289,31.1932,31.3485,3525400.0],["2024-02-01",31.4359,31.5426,30.8438,31.4553,2634700.0],["2024-02-02",31.2515,31.3582,30.7953,30.8632,2561400.0],["2024-02-05",30.6206,30.839,30.4653,30.4847,3565500.0],["2024-02-06",30.3974,30.873,30.2906,30.6886,4481400.0],["2024-02-07",31.9017,31.9891,28.5339,28.6019,7922800.0],["2024-02-08",28.8736,28.9804,27.675,27.9322,7354100.0],["2024-02-09",28.039,28.9755,27.8934,28.893,6355500.0],["2024-02-12",28.8542,29.6695,28.8251,29.5433,5056500.0],["2024-02-13",29.1551,29.2764,28.4223,28.8154,3787300.0],["2024-02-14",28.9222,29.4365,28.7669,29.3589,3599700.0],["2024-02-15",29.3686,29.883,29.3492,29.6598,4223600.0],["2024-02-16",29.5918,29.7132,29.2813,29.5433,2775500.0],["2024-02-20",29.388,29.5773,29.1745,29.2036,2752900.0],["2024-02-21",29.1648,29.2619,28.6456,29.0677,3067500.0],["2024-02-22",29.0095,29.223,28.7475,28.9707,2648500.0],["2024-02-23",29.1279,29.5482,28.796,29.3395,3628700.0],["2024-02-26",29.2036,29.388,28.7086,28.7572,2938000.0],["2024-02-27",28.8348,28.9901,28.6164,28.6989,2723500.0],["2024-02-28",28.6601,28.7523,28.5194,28.5728,2854800.0],["2024-02-29",28.7669,29.223,28.6892,28.9125,5212100.0],["2024-03-01",28.9707,29.0095,28.369,28.5534,3217400.0],["2024-03-04",28.4175,28.4466,27.5634,28.1845,3900500.0],["2024-03-05",28.0474,28.7183,27.832,28.2237,4544700.0],["2024-03-06",28.1748,28.4588,27.6998,27.832,4124200.0],["2024-03-07",27.8516,28.1258,27.7585,28.067,4007200.0],["2024-03-08",28.116,28.3902,28.0768,28.2629,3289400.0],["2024-03-11",28.3119,29.5213,28.3119,29.3108,3562000.0],["2024-03-12",29.3793,29.4185,28.684,28.8505,2763700.0],["2024-03-13",28.8897,29.345,28.8897,29.1639,3375900.0],["2024-03-14",29.0757,29.1834,28.5371,28.7134,3363900.0],["2024-03-15",28.684,29.2373,28.684,28.9386,5970300.0],["2024-03-18",29.0659,29.2618,28.7379,29.0953,2867400.0],["2024-03-19",29.1443,29.4185,29.0023,29.1932,2735000.0],["2024-03-20",29.0561,29.8053,28.919,29.5948,3046700.0],["2024-03-21",29.7319,29.9277,29.4381,29.8788,2617700.0],["2024-03-22",29.9473,30.1334,29.2667,29.4185,1999300.0],["2024-03-25",29.5654,29.8102,29.4479,29.5948,3206000.0],["2024-03-26",29.7221,30.1628,29.5262,29.9473,3419300.0],["2024-03-27",30.1823,30.5692,30.011,30.5251,3788900.0],["2024-03-28",30.5937,30.7112,30.295,30.623,4151200.0],["2024-04-01",30.623,30.7112,30.295,30.7014,2744400.0],["2024-04-02",30.6622,31.0931,30.2901,30.388,2260900.0],["2024-04-03",30.388,30.8091,30.1872,30.7601,2779900.0],["2024-04-04",30.9168,31.147,30.4468,30.4957,3237800.0],["2024-04-05",30.5741,30.7699,30.3097,30.3782,6128200.0],["2024-04-08",30.3097,30.7503,30.104,30.5643,3669700.0],["2024-04-09",30.5741,30.8728,30.4174,30.7014,3662600.0],["2024-04-10",30.2901,30.4468,29.9522,30.2313,2688600.0],["2024-04-11",30.2411,30.3978,29.7368,30.104,2556500.0],["2024-04-12",29.9669,30.055,29.4381,29.4674,2349200.0],["2024-04-15",29.4674,30.4027,29.3989,29.7221,4615300.0],["2024-04-16",29.6829,29.9669,29.4577,29.771,3131000.0],["2024-04-17",30.0061,30.1138,29.6731,29.8298,2107200.0],["2024-04-18",29.9963,30.2705,29.7612,30.1334,2029300.0],["2024-04-19",30.2509,30.8679,30.2313,30.7405,2436800.0],["2024-04-22",30.9462,30.9462,30.5888,30.7503,2431700.0],["2024-04-23",30.8287,31.147,30.7112,31.0539,1972000.0],["2024-04-24",30.8874,31.1812,30.7259,31.0539,2394800.0],["2024-04-25",30.7797,31.1225,30.6181,31.0245,2392300.0],["2024-04-26",30.8679,31.0343,30.437,30.5643,3166000.0],["2024-04-29",30.6328,31.0148,30.5741,30.9168,2564700.0],["2024-04-30",30.8189,30.8972,30.2754,30.3684,3475800.0],["2024-05-01",30.3097,30.8728,30.3097,30.6818,2258100.0],["2024-05-02",30.8385,31.0245,30.5251,31.005,2011300.0],["2024-05-03",31.2204,31.4701,31.0735,31.4457,2587700.0],["2024-05-06",31.7003,31.8961,31.475,31.8863,2612200.0],["2024-05-07",31.8276,32.0871,31.5925,31.6513,4354700.0],["2024-05-08",31.7101,32.5425,31.0539,32.4739,4277800.0],["2024-05-09",33.0713,33.4434,32.5229,32.6306,4287800.0],["2024-05-10",32.7775,33.0468,32.567,32.7188,2488200.0],["2024-05-13",32.7971,33.1105,32.4543,32.4935,3073900.0],["2024-05-14",32.7188,32.9048,32.5033,32.6208,2627200.0],["2024-05-15",32.6894,32.7677,32.2389,32.2781,2463200.0],["2024-05-16",32.1018,32.3172,31.7786,32.0039,3927700.0],["2024-05-17",32.0528,32.1899,31.8276,32.1703,2229200.0],["2024-05-20",32.1214,32.376,31.9647,32.3074,1908600.0],["2024-05-21",32.3074,32.5963,32.1605,32.1899,2204600.0],["2024-05-22",32.0039,32.3466,31.8374,32.327,2280500.0],["2024-05-23",32.2291,32.5865,31.9843,32.2879,2546500.0],["2024-05-24",32.4739,32.9342,32.376,32.9146,2045400.0],["2024-05-28",32.8852,33.1594,32.6453,32.8069,2546900.0],["2024-05-29",32.8069,33.2917,32.5817,33.1105,3043600.0],["2024-05-30",33.1888,33.8646,32.9048,33.561,3409700.0],["2024-05-31",33.5806,34.08,33.3994,33.7177,5502300.0],["2024-06-03",33.9135,34.2759,33.7079,34.0898,2853900.0],["2024-06-04",33.9233,34.315,33.7862,33.8058,3276400.0],["2024-06-05",33.8841,34.031,33.5708,33.9135,2757700.0],["2024-06-06",33.796,34.1877,33.561,33.6393,2714300.0],["2024-06-07",33.3945,33.9086,33.3553,33.4043,2413600.0],["2024-06-10",33.1986,33.321,32.7579,32.993,3236900.0],["2024-06-11",32.8167,33.0713,32.6208,32.6502,3165800.0],["2024-06-12",32.9146,32.9636,32.4739,32.7285,2312000.0],["2024-06-13",32.5131,32.709,32.3956,32.6404,2204700.0],["2024-06-14",32.4446,32.6698,32.2487,32.4935,2410100.0],["2024-06-17",32.5131,32.7775,32.0822,32.7481,3176300.0],["2024-06-18",32.8265,33.3063,32.8069,32.8657,2789700.0],["2024-06-20",32.8657,33.6981,32.8069,33.6393,3676500.0],["2024-06-21",33.6785,33.9233,33.4924,33.747,5569300.0],["2024-06-24",33.5805,33.8254,33.3161,33.747,1941400.0],["2024-06-25",33.8939,34.1583,33.6001,33.9037,2879600.0],["2024-06-26",33.6295,33.8401,33.2868,33.7079,2692800.0],["2024-06-27",33.7079,33.7177,33.1203,33.3749,2208200.0],["2024-06-28",33.5903,33.8548,33.5218,33.6589,2919300.0],["2024-07-01",33.796,34.1534,33.3749,33.4141,2378600.0],["2024-07-02",33.3847,33.7764,33.1399,33.7666,3082700.0],["2024-07-03",33.845,34.1094,33.7813,34.0604,1599900.0],["2024-07-05",34.0114,34.1094,33.6834,33.8254,2677100.0],["2024-07-08",34.0114,34.0408,33.7764,33.8058,2053000.0],["2024-07-09",33.6393,34.5403,33.6393,34.4619,2377000.0],["2024-07-10",34.5697,34.7557,34.4521,34.5892,1767900.0],["2024-07-11",34.7655,35.1572,34.697,34.9026,1913900.0],["2024-07-12",35.0201,35.3727,34.9614,34.9908,1533700.0],["2024-07-15",35.0495,35.549,34.9614,35.2454,2844400.0],["2024-07-16",35.3531,36.117,35.2748,35.9701,2818000.0],["2024-07-17",35.8917,36.7241,35.2552,36.6752,3206800.0],["2024-07-18",36.5968,37.1648,36.3128,36.3324,2395400.0],["2024-07-19",36.3128,36.4597,36.0582,36.1268,1900700.0],["2024-07-22",36.1561,36.3324,35.6959,36.2737,2300900.0],["2024-07-23",36.1659,36.3863,35.7448,36.303,2073000.0],["2024-07-24",36.3128,36.543,36.0582,36.3226,1634900.0],["2024-07-25",36.352,36.636,36.1855,36.303,2443500.0],["2024-07-26",36.4793,36.9102,36.2051,36.7339,1851400.0],["2024-07-29",36.871,37.1061,36.6458,37.0081,1576800.0],["2024-07-30",37.0571,37.7524,36.9885,37.6251,1921400.0],["2024-07-31",37.5468,37.6545,37.2432,37.253,1982500.0],["2024-08-01",37.4684,37.6643,36.9249,36.9886,2462700.0],["2024-08-02",37.0081,37.1942,36.4303,36.5381,2132500.0],["2024-08-05",36.019,36.2737,35.3433,35.6077,3708900.0],["2024-08-06",36.0974,38.1784,36.0876,38.007,5089000.0],["2024-08-07",38.3694,38.9863,38.0168,38.4183,3467500.0],["2024-08-08",38.2812,38.673,37.723,38.4869,2743800.0],["2024-08-09",38.6142,38.7121,38.3596,38.5163,2618700.0],["2024-08-12",38.4771,38.6534,37.9874,38.0266,2456200.0],["2024-08-13",38.105,38.3743,38.0462,38.1735,2814600.0],["2024-08-14",38.056,38.389,38.0462,38.2519,2517400.0],["2024-08-15",38.6436,38.8003,38.0168,38.1833,2453100.0],["2024-08-16",38.9472,39.0157,38.6289,38.7219,3230000.0],["2024-08-19",38.7611,39.0108,38.6436,38.8786,2646400.0],["2024-08-20",38.7317,39.2899,38.6828,39.241,2322800.0],["2024-08-21",39.2312,39.5837,39.1283,39.5739,1662500.0],["2024-08-22",39.6621,40.0636,39.5739,39.9265,2412200.0],["2024-08-23",40.044,40.3084,39.9069,40.1615,1590000.0],["2024-08-26",40.1713,40.5385,40.1321,40.2301,1902300.0],["2024-08-27",40.1517,40.2594,39.9999,40.1909,1675900.0],["2024-08-28",40.1713,40.47,40.137,40.377,1515700.0],["2024-08-29",40.3378,40.5581,40.1811,40.2203,1802400.0],["2024-08-30",40.3378,40.5679,40.1811,40.5141,2377400.0],["2024-09-03",40.4063,40.5679,40.0146,40.1811,3745000.0],["2024-09-04",40.2501,40.9895,40.2452,40.5951,2554800.0],["2024-09-05",40.7331,40.812,39.8213,39.8459,2234000.0],["2024-09-06",39.8361,40.122,39.56,39.7375,2558100.0],["2024-09-09",39.5108,39.8755,39.1854,39.491,4603300.0],["2024-09-10",39.4319,39.6192,39.2249,39.3235,2429300.0],["2024-09-11",39.2544,39.3037,38.4116,38.8404,2862900.0],["2024-09-12",38.9489,38.9587,38.1651,38.3574,2407000.0],["2024-09-13",38.525,39.1214,38.525,39.0967,2987500.0],["2024-09-16",39.008,39.5009,38.7862,39.146,3128800.0],["2024-09-17",39.1756,40.2846,39.1756,39.9544,2947000.0],["2024-09-18",39.8952,40.5557,39.8656,40.0234,3579800.0],["2024-09-19",40.3684,40.3881,39.7966,39.9051,2871100.0],["2024-09-20",40.2205,40.6149,39.6291,39.6389,15009400.0],["2024-09-23",39.8656,40.5409,39.7178,40.5261,5505400.0],["2024-09-24",40.536,41.8422,40.4768,41.7189,4366900.0],["2024-09-25",41.6499,41.7781,41.1324,41.3838,4046800.0],["2024-09-26",41.4133,41.7485,41.2753,41.6992,4166900.0],["2024-09-27",41.8274,42.0295,41.5809,41.6697,1858600.0],["2024-09-30",41.7288,41.9102,41.5021,41.7288,2410300.0],["2024-10-01",41.6302,41.9358,41.0486,41.7189,2128300.0],["2024-10-02",41.4725,41.8668,41.3246,41.3936,2033500.0],["2024-10-03",41.295,41.4035,40.9599,41.3049,2127600.0],["2024-10-04",41.4626,41.7189,41.1768,41.2162,1613000.0],["2024-10-07",41.2162,41.2162,40.5458,41.0289,1985100.0],["2024-10-08",40.8712,41.2359,40.7233,40.9895,2455300.0],["2024-10-09",40.9106,41.3542,40.881,41.1472,1847500.0],["2024-10-10",41.088,41.1176,40.6543,40.7627,1588200.0],["2024-10-11",40.8909,41.2063,40.7627,40.8022,1797800.0],["2024-10-14",40.9697,41.019,40.7134,40.9599,1242900.0],["2024-10-15",41.0486,41.645,40.9697,41.2359,2177100.0],["2024-10-16",41.1866,41.5957,41.1472,41.4824,1286500.0],["2024-10-17",41.3641,41.99,41.3591,41.9654,1667400.0],["2024-10-18",42.2414,42.2414,41.7732,41.8668,1275800.0],["2024-10-21",41.7781,41.926,41.3493,41.4528,1578100.0],["2024-10-22",41.4626,41.7288,41.4232,41.6302,1236400.0],["2024-10-23",41.5316,41.7781,41.2359,41.2655,1626400.0],["2024-10-24",41.3246,41.4232,40.9993,41.1176,3851900.0],["2024-10-25",41.5021,41.7978,41.0338,41.1176,1354700.0],["2024-10-28",41.4232,41.5415,41.1768,41.4133,2027300.0],["2024-10-29",41.4133,41.6253,41.1669,41.4035,2425100.0],["2024-10-30",41.3936,41.7682,41.1768,41.4331,2748100.0],["2024-10-31",41.5415,41.7584,41.2556,41.4035,2729900.0],["2024-11-01",41.4922,41.6006,41.1866,41.2852,2934400.0],["2024-11-04",44.9819,45.1692,42.0935,42.3893,5996100.0],["2024-11-05",42.5372,43.2864,42.1724,42.9808,7832700.0],["2024-11-06",44.4496,44.9031,43.725,44.8341,6281400.0],["2024-11-07",44.6172,44.8735,43.8976,44.0356,3742300.0],["2024-11-08",43.8088,44.3412,43.523,43.9666,4643600.0],["2024-11-11",44.0947,45.1594,44.0947,45.1397,3728100.0],["2024-11-12",45.2087,46.3009,45.0707,46.2339,3651800.0],["2024-11-13",46.4409,46.4409,45.4847,46.0663,2518100.0],["2024-11-14",46.4113,46.9092,46.3177,46.8057,3787700.0],["2024-11-15",46.8352,46.8944,44.9228,44.9918,8087900.0],["2024-11-18",44.8636,45.2018,44.6566,44.7355,6035200.0],["2024-11-19",44.3806,45.1249,44.1834,45.1101,4026400.0],["2024-11-20",45.0312,45.1889,44.6172,45.0509,4910700.0],["2024-11-21",45.0509,46.1452,44.8341,45.9776,2511000.0],["2024-11-22",45.9579,46.4212,45.8593,46.1846,1967600.0],["2024-11-25",46.4705,46.5346,45.1889,45.4255,6238300.0],["2024-11-26",45.6326,45.6523,45.258,45.4945,3916800.0],["2024-11-27",45.5044,46.2438,45.4058,46.0466,2103900.0],["2024-11-29",46.1649,46.6824,46.086,46.4508,1456900.0],["2024-12-02",46.4508,46.4606,45.9727,46.1057,3322300.0],["2024-12-03",46.155,46.3029,45.5547,45.7509,3142900.0],["2024-12-04",45.7509,45.8051,45.4354,45.6424,2542900.0],["2024-12-05",45.5931,46.017,45.534,45.9874,5140200.0],["2024-12-06",45.9874,46.3719,45.741,46.3325,4230700.0],["2024-12-09",46.5099,46.5592,45.1347,45.5734,4293000.0],["2024-12-10",45.5241,46.0811,45.4847,45.7114,4985500.0],["2024-12-11",45.8199,45.8691,45.258,45.4157,3279700.0],["2024-12-12",45.6227,46.8993,45.5636,46.6676,4106200.0],["2024-12-13",46.5888,46.9959,46.3325,46.4113,2063200.0],["2024-12-16",46.4606,46.6233,45.4058,46.3916,5059400.0],["2024-12-17",47.0127,48.5998,46.6529,48.3731,6273500.0],["2024-12-18",48.7575,49.9109,48.5801,48.728,7955900.0],["2024-12-19",48.4914,48.8561,47.7175,48.1463,6316500.0],["2024-12-20",48.2745,48.9251,47.5351,48.8265,9511700.0],["2024-12-23",48.5407,49.1223,48.0231,48.7477,2306600.0],["2024-12-24",48.8955,49.2899,48.6787,49.28,1324400.0],["2024-12-26",48.9547,49.4032,48.9054,49.1223,1591400.0],["2024-12-27",49.1223,49.1617,48.4815,48.7674,1255400.0],["2024-12-30",48.5801,48.5801,47.8407,48.1463,1692400.0],["2024-12-31",48.0182,48.3238,47.8555,47.89,1490800.0],["2025-01-02",48.1562,48.5209,47.9097,48.2942,2118700.0],["2025-01-03",48.4224,48.7477,47.614,48.6195,2605000.0],["2025-01-06",48.7477,49.5708,48.7477,48.9251,3114600.0],["2025-01-07",48.9251,49.2554,48.4026,48.5308,2672900.0],["2025-01-08",48.4717,48.5111,47.7569,48.2745,2251300.0],["2025-01-10",48.028,48.0675,46.8451,47.5056,3441100.0],["2025-01-13",47.2788,48.0034,47.2788,47.5056,2223200.0],["2025-01-14",48.0478,48.5308,47.7126,48.1266,4287800.0],["2025-01-15",48.4026,48.5259,47.7422,47.8506,3491200.0],["2025-01-16",47.9098,48.2696,47.5844,47.6337,2700900.0],["2025-01-17",47.9985,48.1562,47.2986,47.3183,3970500.0],["2025-01-21",47.0324,47.3823,46.6775,47.2197,4703900.0],["2025-01-22",47.1803,47.6239,46.9042,47.4563,4045000.0],["2025-01-23",47.5351,47.8989,47.4168,47.8703,3504300.0],["2025-01-24",47.8506,48.4026,47.6189,48.3731,3297800.0],["2025-01-27",48.2203,49.9405,48.1661,49.4377,2985800.0],["2025-01-28",49.3096,49.7926,49.2209,49.3293,2907700.0],["2025-01-29",49.6645,50.1524,49.3392,49.7138,2256200.0],["2025-01-30",49.7335,50.3545,49.5166,50.2954,2975700.0],["2025-01-31",50.5517,51.3009,50.3299,50.4531,3812600.0],["2025-02-03",49.8813,51.3945,49.7828,51.2122,6947700.0],["2025-02-04",54.6427,54.766,52.3853,53.864,6961000.0],["2025-02-05",53.9823,54.1893,52.6219,53.7555,4346400.0],["2025-02-06",53.9724,53.9724,52.4247,52.4839,3469100.0],["2025-02-07",52.7402,53.0162,51.986,52.0402,2976700.0],["2025-02-10",52.2473,53.2035,51.2417,52.4937,3312700.0],["2025-02-11",52.405,52.8387,52.2966,52.6317,2290000.0],["2025-02-12",52.6219,54.1153,52.3261,53.9231,5126500.0],["2025-02-13",53.8147,54.7118,53.4894,54.6625,2990100.0],["2025-02-14",55.0272,55.0666,54.3569,54.8399,3521200.0],["2025-02-18",54.8399,55.5694,54.4554,55.4905,5058100.0],["2025-02-19",55.3624,56.9002,55.2342,56.6439,8093400.0],["2025-02-20",56.496,56.7129,55.7863,56.5651,4699200.0],["2025-02-21",56.5749,57.2945,56.1214,56.1412,4256300.0],["2025-02-24",56.3482,57.5509,56.2299,57.1762,4754600.0],["2025-02-25",57.329,57.329,55.7271,56.1017,5553100.0],["2025-02-26",56.3679,57.4621,55.9736,56.0327,4417800.0],["2025-02-27",56.2397,56.7129,55.461,55.6088,3290900.0],["2025-02-28",56.0327,56.9692,55.8454,56.7819,5383700.0],["2025-03-03",56.5355,57.9057,56.0524,56.22,4291700.0],["2025-03-04",56.0919,56.1806,54.8714,55.4215,3482800.0],["2025-03-05",55.5404,55.8772,55.0352,55.8078,3226700.0],["2025-03-06",55.5998,55.8673,54.3616,54.847,3817300.0],["2025-03-07",54.5994,55.3522,53.8267,55.1442,4586400.0],["2025-03-10",54.4409,54.6885,53.272,53.6088,3852300.0],["2025-03-11",53.6088,53.797,52.222,52.222,3899700.0],["2025-03-12",52.7867,52.9947,51.2909,51.8159,4476600.0],["2025-03-13",51.6178,51.9843,50.4489,50.5579,4500900.0],["2025-03-14",50.9195,51.8555,50.7362,51.7862,3365300.0],["2025-03-17",51.6871,52.1923,51.5683,51.9645,2515400.0],["2025-03-18",51.8654,51.9843,51.3206,51.8853,3036800.0],["2025-03-19",51.806,52.4697,51.6574,52.44,2639500.0],["2025-03-20",52.2419,52.7718,52.0536,52.7074,2946000.0],["2025-03-21",52.4994,53.5395,52.222,52.8956,16692500.0],["2025-03-24",53.5197,53.6266,52.4548,52.8857,3738000.0],["2025-03-25",53.0343,54.5548,52.8362,54.4409,5313800.0],["2025-03-26",54.4409,55.1541,54.3616,54.6885,3709200.0],["2025-03-27",54.4607,54.8272,54.1932,54.4013,2928500.0],["2025-03-28",54.5796,54.9857,53.8664,54.213,3149300.0],["2025-03-31",54.4112,56.3328,54.0645,56.0654,10299200.0],["2025-04-01",55.7781,56.0951,54.8619,55.2928,4094700.0],["2025-04-02",55.0352,56.5904,55.0352,56.5012,3531600.0],["2025-04-03",55.2333,55.6593,51.2761,51.3404,6555400.0],["2025-04-04",50.0686,51.7367,49.0721,49.2603,5844200.0],["2025-04-07",46.9216,50.1617,46.3877,48.0914,8048400.0],["2025-04-08",49.8942,49.8942,46.6056,47.0018,5742100.0],["2025-04-09",46.8136,51.3553,46.6056,51.0235,6581000.0],["2025-04-10",50.3697,50.6867,47.8042,49.0523,4544800.0],["2025-04-11",49.0523,49.5773,47.8884,48.4282,4433400.0],["2025-04-14",48.8393,49.9735,48.8393,49.0622,3920200.0],["2025-04-15",49.082,49.9784,48.7749,49.5872,4280800.0],["2025-04-16",49.3891,49.4485,47.3386,47.8042,3681100.0],["2025-04-17",48.0716,48.2202,47.4476,47.5169,3921600.0],["2025-04-21",47.3287,47.8636,45.9815,46.7641,3836900.0],["2025-04-22",47.6754,47.824,47.1405,47.7447,2790200.0],["2025-04-23",48.6362,49.711,48.0617,48.2004,2884100.0],["2025-04-24",47.9527,48.9185,47.5763,48.557,2670400.0],["2025-04-25",48.6858,48.9433,48.2004,48.8839,2770700.0],["2025-04-28",49.082,49.3891,48.6759,49.0424,2681800.0],["2025-04-29",48.6957,49.3395,48.4035,49.1612,2480500.0],["2025-04-30",48.6957,49.4534,47.6754,49.3197,3624200.0],["2025-05-01",49.181,49.181,48.3965,48.7551,3370900.0],["2025-05-02",49.0126,50.023,48.9383,49.0027,3737300.0],["2025-05-05",48.032,49.0919,47.2098,48.7947,4424300.0],["2025-05-06",48.4381,49.1909,48.4282,49.0721,3099200.0],["2025-05-07",49.5376,50.3895,49.4138,50.3301,4209300.0],["2025-05-08",50.4886,50.9442,49.8942,49.9438,3007800.0],["2025-05-09",50.3103,50.4341,49.5574,49.7655,5679900.0],["2025-05-12",53.173,53.2027,51.5286,51.9249,8549900.0],["2025-05-13",52.2617,54.9461,51.8456,54.7182,8488100.0],["2025-05-14",54.431,54.7876,53.698,54.1239,5167000.0],["2025-05-15",54.2329,55.1343,54.1833,54.9362,4531200.0],["2025-05-16",54.9461,55.5602,54.6984,55.5503,3573100.0],["2025-05-19",55.2135,55.3423,54.9213,55.2829,2555600.0],["2025-05-20",55.2829,56.2635,55.1937,55.9663,3943800.0],["2025-05-21",55.5008,55.6692,54.4805,54.6192,3535000.0],["2025-05-22",54.6192,54.8173,54.0744,54.4607,3556400.0],["2025-05-23",54.0843,54.5697,53.8347,54.5201,2906700.0],["2025-05-27",54.8965,55.3126,54.5498,55.2729,3257900.0],["2025-05-28",55.3819,56.0258,55.2531,55.6196,2756200.0],["2025-05-29",55.6196,55.7286,53.6385,54.2329,3040500.0],["2025-05-30",54.2527,54.5895,53.797,54.4211,7009600.0],["2025-06-02",54.1932,55.1244,53.6484,54.6192,3757100.0],["2025-06-03",54.6192,54.9956,54.1239,54.748,3262100.0],["2025-06-04",54.6885,54.9609,53.3513,53.5098,3365900.0],["2025-06-05",53.7178,54.2923,53.2324,53.3315,4688900.0],["2025-06-06",53.6881,53.8862,53.2819,53.8564,2928600.0],["2025-06-09",53.7574,55.6097,53.4899,53.589,3671300.0],["2025-06-10",53.5593,54.4062,53.3116,54.213,2831900.0],["2025-06-11",54.213,54.2675,53.8564,54.1437,2022200.0],["2025-06-12",54.2329,54.4706,52.4598,53.3116,3983800.0],["2025-06-13",52.965,53.4701,52.8907,53.1829,2355500.0],["2025-06-16",53.7376,54.7975,53.3017,54.7975,3449500.0],["2025-06-17",54.6786,54.8321,52.955,53.5692,5924700.0],["2025-06-18",53.5494,54.6489,53.3315,54.1932,3135800.0],["2025-06-20",54.7777,55.4413,54.431,54.7281,11033100.0],["2025-06-23",54.6786,55.5899,54.0526,55.5503,3327800.0],["2025-06-24",55.892,55.892,55.1887,55.372,2749500.0],["2025-06-25",55.4215,55.8574,54.847,55.4612,2207900.0],["2025-06-26",55.4612,56.2734,55.3522,56.1446,2558900.0],["2025-06-27",56.4616,56.7489,55.9366,56.2536,3783000.0],["2025-06-30",56.4517,56.6597,54.7579,55.5107,4108900.0],["2025-07-01",55.2333,56.0258,55.0847,55.4413,5648000.0],["2025-07-02",55.4711,55.7583,54.2329,54.6093,3520400.0],["2025-07-03",54.8074,58.1406,54.7331,55.7187,3647000.0],["2025-07-07",55.4116,55.5701,54.1437,54.3319,3078900.0],["2025-07-08",54.4508,54.7182,54.2279,54.5696,2892600.0],["2025-07-09",54.8123,54.956,54.3814,54.6885,2071600.0],["2025-07-10",54.9263,56.4913,54.5498,56.1942,5008300.0],["2025-07-11",56.0951,56.6102,54.2725,54.5895,2322900.0],["2025-07-14",54.53,55.4661,54.4904,55.4314,2546200.0],["2025-07-15",55.2432,56.0555,55.0451,55.1045,3471100.0],["2025-07-16",55.1343,55.3027,54.1734,55.1541,2887100.0],["2025-07-17",55.1541,55.9465,55.0253,55.8574,2753800.0],["2025-07-18",56.0654,56.1446,55.5404,55.7187,2159900.0],["2025-07-21",55.7187,55.9663,54.2428,54.9461,2703700.0],["2025-07-22",55.1145,55.9267,54.7579,55.3819,2683900.0],["2025-07-23",55.4116,56.1843,55.2928,55.9366,1847600.0],["2025-07-24",55.9366,56.2536,55.5305,55.7385,2446800.0],["2025-07-25",55.9861,56.3081,55.5453,56.1347,2413100.0],["2025-07-28",56.1545,56.5438,55.7484,55.8673,2303900.0],["2025-07-29",55.9564,55.9812,55.0154,55.3918,2357500.0],["2025-07-30",55.4909,55.6494,54.738,54.9362,3219500.0],["2025-07-31",54.9857,55.476,54.8272,55.2333,2930600.0],["2025-08-01",54.956,55.0847,54.2031,55.0154,3918700.0],["2025-08-04",55.5503,56.7043,55.2333,56.4418,6540100.0],["2025-08-05",57.3779,57.4522,53.8366,54.3715,9597100.0],["2025-08-06",54.1437,54.223,52.5489,53.6881,5175700.0],["2025-08-07",54.005,54.1536,53.168,53.3612,3335900.0],["2025-08-08",53.4503,53.8168,53.2027,53.5098,3558200.0],["2025-08-11",53.698,54.0991,53.3513,53.9852,3204300.0],["2025-08-12",54.2923,55.6394,54.1625,55.5998,2842900.0],["2025-08-13",55.788,58.5616,55.7187,58.5616,4095200.0],["2025-08-14",58.4724,59.4135,58.2694,59.3243,4004000.0],["2025-08-15",59.3937,59.671,57.68,57.8088,4439100.0],["2025-08-18",57.8385,57.8979,56.8281,57.0262,2456700.0],["2025-08-19",57.1649,58.1555,56.9866,57.6007,2148800.0],["2025-08-20",57.6998,58.5616,57.6107,58.413,3364800.0],["2025-08-21",58.2248,58.6606,58.096,58.4724,2012000.0],["2025-08-22",58.8191,59.6661,58.5319,58.8587,2847100.0],["2025-08-25",58.6507,59.3441,58.4229,59.2054,2526200.0],["2025-08-26",59.2451,59.3738,58.1406,58.5121,3494400.0],["2025-08-27",58.3833,58.9875,58.3338,58.9578,2129000.0],["2025-08-28",59.0073,59.0073,58.5022,58.8984,1775500.0],["2025-08-29",58.9974,59.4283,58.7647,59.1361,2455300.0],["2025-09-02",58.8191,60.5229,58.6349,60.4734,3470700.0],["2025-09-03",60.4236,60.9809,59.6574,59.7867,2506900.0],["2025-09-04",60.2345,60.5729,59.6723,60.5132,3028700.0],["2025-09-05",60.2544,61.2147,60.1897,61.1998,2103700.0],["2025-09-08",61.1102,62.384,60.8017,62.175,2066000.0],["2025-09-09",59.3608,59.528,57.4382,58.3538,6434800.0],["2025-09-10",58.0552,58.0552,55.3982,56.9108,6682000.0],["2025-09-11",56.8213,58.7418,56.5924,58.4433,5408500.0],["2025-09-12",57.9756,58.8414,57.5676,57.9657,3542600.0],["2025-09-15",57.8661,58.6423,57.5378,58.4831,4956100.0],["2025-09-16",58.3239,58.4831,57.1596,57.1895,4168200.0],["2025-09-17",57.3586,59.4484,57.3586,58.9309,4669000.0],["2025-09-18",58.9409,60.2146,58.911,59.5479,4296000.0],["2025-09-19",59.4683,60.8117,59.3389,60.3241,9054500.0],["2025-09-22",62.0954,62.175,60.4336,62.1153,5934300.0],["2025-09-23",62.0655,62.5432,61.2794,61.3093,3610500.0],["2025-09-24",61.1898,61.369,59.7121,59.8663,3920900.0],["2025-09-25",59.6375,60.742,59.4981,59.936,4171000.0],["2025-09-26",60.3738,61.0804,60.2743,60.8515,3308400.0],["2025-09-29",61.2097,62.6626,60.5928,62.5731,3831600.0],["2025-09-30",62.6925,64.9812,62.6228,62.7522,10146400.0],["2025-10-01",62.0655,62.2496,61.0953,61.5879,4188100.0],["2025-10-02",61.4784,62.2546,61.3391,61.7571,2054100.0],["2025-10-03",61.7571,62.3044,61.4585,61.6575,1977600.0],["2025-10-06",61.7571,62.0456,61.0704,61.0804,2152900.0],["2025-10-07",61.0505,61.9561,60.5679,61.2097,3082800.0],["2025-10-08",61.2097,61.2993,59.518,59.8663,2641100.0],["2025-10-09",59.8663,59.9857,58.503,58.5826,2517400.0],["2025-10-10",58.6622,58.9807,56.8909,56.9904,2795900.0],["2025-10-13",57.3387,57.9059,56.8113,57.8164,1762400.0],["2025-10-14",57.4681,57.9657,56.9705,57.8263,2238000.0],["2025-10-15",58.0851,58.1945,57.2392,57.2691,3248000.0],["2025-10-16",57.3885,57.7169,56.1346,56.7218,2568400.0],["2025-10-17",56.881,57.9159,56.881,57.7865,2552200.0],["2025-10-20",58.0851,58.294,57.279,57.896,1855900.0],["2025-10-21",57.896,58.6871,57.7816,58.4433,1613100.0],["2025-10-22",58.4433,59.1598,57.8761,58.294,1876100.0],["2025-10-23",58.5727,59.0205,58.4533,58.5229,1820300.0],["2025-10-24",58.8613,59.7569,58.6722,59.0901,2943900.0],["2025-10-27",59.4484,61.0107,59.2792,60.9709,3495600.0],["2025-10-28",61.8018,61.8566,60.752,60.8117,3150000.0],["2025-10-29",60.5828,61.0754,59.8564,60.5132,2937900.0],["2025-10-30",62.6228,66.2351,61.6973,65.1902,6256000.0],["2025-10-31",65.1902,65.1902,63.3592,64.3344,5501800.0],["2025-11-03",63.9563,64.5832,62.3143,63.3094,4202600.0],["2025-11-04",62.9811,64.6379,62.0954,64.215,3779400.0],["2025-11-05",64.0259,65.3246,63.2995,64.4638,4906100.0],["2025-11-06",64.3742,65.8022,64.3344,65.3892,3889000.0],["2025-11-07",65.23,66.3147,64.8419,65.648,4029900.0],["2025-11-10",65.7972,66.8421,65.2201,66.2052,3276600.0],["2025-11-11",66.4142,66.8879,65.8072,66.1157,4037800.0],["2025-11-12",66.056,66.7725,65.6181,66.3844,3316400.0],["2025-11-13",66.0261,66.3147,64.9514,65.1206,3507900.0],["2025-11-14",64.822,65.2201,64.3643,64.5235,2642800.0],["2025-11-17",64.7922,65.7873,63.9961,64.2349,3581900.0],["2025-11-18",64.1553,65.4887,63.6279,64.6429,2736200.0],["2025-11-19",64.5633,65.3096,64.3643,64.4638,2080000.0],["2025-11-20",65.0608,65.4689,64.414,64.822,2670700.0],["2025-11-21",64.9315,66.0211,64.8419,65.3693,3151700.0],["2025-11-24",64.6628,64.9812,62.7621,63.9861,7055300.0],["2025-11-25",64.2747,64.7723,64.0657,64.414,2384100.0],["2025-11-26",64.3046,65.2101,64.3046,64.7325,2159500.0],["2025-11-28",65.0907,65.3693,64.623,65.1803,1391700.0],["2025-12-01",64.8519,66.5535,64.8519,66.0659,4117200.0],["2025-12-02",66.2152,66.4092,65.0907,65.9266,3361100.0],["2025-12-03",65.9465,67.0013,65.9465,66.1256,2744500.0],["2025-12-04",66.1555,67.5486,65.9863,67.4591,3557800.0],["2025-12-05",67.688,68.902,67.4392,68.0661,3768900.0],["2025-12-08",68.5338,69.2901,67.8671,68.8722,4508100.0],["2025-12-09",68.8821,70.2852,68.8722,69.9568,3148000.0],["2025-12-10",69.8971,71.6187,69.7578,71.3898,4824400.0],["2025-12-11",71.3998,72.3451,70.9918,71.4694,4557900.0],["2025-12-12",71.7729,72.1859,70.6584,70.7529,3345800.0],["2025-12-15",71.0515,72.6039,70.6733,70.8823,3497500.0],["2025-12-16",70.8325,71.2007,69.7479,70.0165,2607800.0],["2025-12-17",70.0563,71.1012,70.0066,70.8226,2738200.0],["2025-12-18",70.9022,71.5888,70.4842,70.9121,2456000.0],["2025-12-19",70.7927,71.957,70.5241,71.4197,10659200.0],["2025-12-22",72.1759,74.2657,71.9869,73.2606,5134600.0],["2025-12-23",73.191,73.8378,72.6536,73.3502,2718000.0],["2025-12-24",73.2407,73.589,72.9223,73.5492,1067100.0],["2025-12-26",73.6288,74.1463,73.39,73.9373,1248100.0],["2025-12-29",73.9373,74.3105,73.4397,73.4596,2530000.0],["2025-12-30",73.3502,73.8477,73.191,73.3402,1514600.0],["2025-12-31",73.2805,73.582,72.6238,72.7133,1462200.0],["2026-01-02",72.773,73.6736,72.0416,73.3999,2235500.0],["2026-01-05",73.2805,75.9375,73.2805,75.3006,4409700.0],["2026-01-06",75.1314,75.9972,75.0568,75.7385,3233800.0],["2026-01-07",75.6589,75.9574,73.7681,74.6637,3221100.0],["2026-01-08",74.3553,75.634,74.3105,75.3205,2625000.0],["2026-01-09",75.5793,76.0171,73.2756,73.3203,2408700.0],["2026-01-12",72.9422,73.7781,72.6536,73.599,2465300.0],["2026-01-13",73.3303,73.6189,72.6934,72.8725,4054800.0],["2026-01-14",72.9123,73.6587,72.4048,72.7332,2458000.0],["2026-01-15",72.982,73.5393,71.8127,72.1959,4390100.0],["2026-01-16",72.1959,72.6735,71.4595,71.6386,2329000.0],["2026-01-20",71.2704,72.4596,71.0714,71.6087,3191100.0],["2026-01-21",71.9371,72.4148,71.2654,72.3451,3168600.0],["2026-01-22",72.6437,72.8228,71.8973,71.9769,2590500.0],["2026-01-23",71.8376,72.5939,71.6983,72.5242,2115600.0],["2026-01-26",72.7233,73.0815,72.2357,72.365,2417000.0],["2026-01-27",72.4347,72.6287,71.5689,71.6187,4064600.0],["2026-01-28",71.4993,72.0963,70.743,70.7927,3901000.0],["2026-01-29",70.9918,71.8326,70.6335,71.4893,4100300.0],["2026-01-30",71.4694,72.4446,71.0913,72.4247,3790800.0],["2026-02-02",72.166,72.3949,71.4097,72.0267,3245500.0],["2026-02-03",71.5789,72.564,69.4991,69.927,5636200.0],["2026-02-04",71.6485,71.8476,66.6928,67.3994,6265800.0],["2026-02-05",66.1157,66.5336,64.6031,65.5982,6703700.0],["2026-02-06",65.6977,66.0759,63.797,64.4638,4768700.0],["2026-02-09",64.613,65.2897,62.0456,62.5432,5490700.0],["2026-02-10",63.1801,63.6975,62.7621,63.0607,4259600.0],["2026-02-11",63.001,63.3094,60.752,60.8117,5092500.0],["2026-02-12",60.6823,60.9013,55.7655,56.1545,9960600.0],["2026-02-13",56.3337,57.1198,55.8162,56.0749,6077400.0],["2026-02-17",56.3635,57.5477,55.9854,56.1545,6399900.0],["2026-02-18",56.2292,57.1596,55.1843,56.8909,5018100.0],["2026-02-19",56.3934,56.7118,55.7465,55.8859,2773600.0],["2026-02-20",55.9953,56.8014,55.5077,56.7417,4167500.0],["2026-02-23",56.3934,56.7864,55.0301,55.0699,2973700.0],["2026-02-24",55.4978,55.9953,54.8211,55.7067,2732200.0],["2026-02-25",53.4379,54.4827,52.7761,53.8558,5260400.0],["2026-02-26",54.1743,56.8213,54.1295,56.5426,5047700.0],["2026-02-27",55.6968,56.6521,55.2788,56.065,4759300.0],["2026-03-02",55.5475,56.6123,55.3684,56.5128,3511300.0],["2026-03-03",56.672,57.1795,55.7863,57.08,3686300.0],["2026-03-04",57.15,59.94,56.92,58.42,6202300.0],["2026-03-05",58.29,58.82,57.77,58.69,3388600.0],["2026-03-06",58.11,60.01,57.545,59.78,4016800.0],["2026-03-09",59.03,59.55,58.33,59.26,3715200.0],["2026-03-10",59.03,59.24,57.72,58.16,2949600.0],["2026-03-11",58.04,58.36,57.28,57.71,3302500.0],["2026-03-12",57.68,58.13,57.04,57.74,3584000.0],["2026-03-13",57.88,60.77,56.205,57.39,9569100.0],["2026-03-16",58.275,58.598,57.44,57.51,3523000.0],["2026-03-17",58.8,59.375,58.0,58.3,3063600.0],["2026-03-18",57.49,58.77,57.45,57.65,2859500.0],["2026-03-19",57.44,58.69,57.03,57.68,3021500.0],["2026-03-20",57.62,58.63,57.4,57.82,6375300.0],["2026-03-23",58.49,59.01,57.125,57.28,3103800.0],["2026-03-24",57.63,59.165,57.41,58.76,4047400.0],["2026-03-25",58.34,59.14,57.31,58.49,2660600.0],["2026-03-26",58.52,59.37,58.25,58.64,2656600.0],["2026-03-27",58.6,59.165,57.77,59.11,3378300.0],["2026-03-30",59.4,60.28,58.68,59.13,4155000.0],["2026-03-31",59.75,60.19,57.2,58.4,12891100.0],["2026-04-01",58.52,59.18,57.6,58.46,3917700.0],["2026-04-02",58.46,58.79,57.19,58.62,2038900.0],["2026-04-06",58.61,59.9,58.54,59.3,1671200.0],["2026-04-07",59.12,59.925,59.09,59.65,2043100.0],["2026-04-08",59.86,60.38,59.58,60.22,3354300.0],["2026-04-09",60.19,63.02,59.83,62.76,7644300.0],["2026-04-10",62.67,63.03,60.58,61.02,2986400.0],["2026-04-13",61.02,62.74,60.83,62.45,2058800.0],["2026-04-14",62.22,63.7,62.04,63.41,2340000.0],["2026-04-15",63.58,64.06,63.11,63.66,1858400.0],["2026-04-16",63.265,64.89,63.118,64.52,2190700.0],["2026-04-17",64.58,65.295,64.16,65.07,2424000.0],["2026-04-20",65.02,65.81,64.655,64.75,1858700.0],["2026-04-21",64.75,65.3,64.25,64.31,2483900.0],["2026-04-22",64.53,65.86,64.42,65.56,2385000.0],["2026-04-23",65.79,66.0,63.98,64.53,2793900.0],["2026-04-24",64.17,64.17,62.635,62.85,3385900.0],["2026-04-27",62.92,64.07,62.73,63.86,3873200.0],["2026-04-28",63.12,64.45,62.93,63.15,1980800.0],["2026-04-29",63.04,63.69,62.645,62.94,2218200.0],["2026-04-30",62.28,63.78,62.06,63.49,2796800.0],["2026-05-01",64.24,64.655,62.99,63.35,1832500.0],["2026-05-04",63.35,63.49,62.25,62.36,2011900.0],["2026-05-05",62.54,62.825,61.25,62.23,2334100.0],["2026-05-06",62.44,63.36,61.865,62.21,3491700.0],["2026-05-07",62.37,63.2,62.08,62.69,2534600.0],["2026-05-08",62.66,63.11,61.74,62.94,4250100.0],["2026-05-11",65.2,68.04,63.58,67.72,6700100.0],["2026-05-12",68.245,68.245,65.45,66.16,5247700.0],["2026-05-13",66.35,66.51,65.545,66.47,3304400.0],["2026-05-14",66.57,66.96,65.17,65.32,2693300.0],["2026-05-15",65.3,65.56,64.09,64.85,3053800.0],["2026-05-18",64.65,65.915,64.6,65.87,2308500.0],["2026-05-19",65.27,66.29,64.47,64.55,3031800.0],["2026-05-20",65.11,65.11,63.82,64.13,2522600.0],["2026-05-21",64.13,64.74,63.08,64.26,2991900.0],["2026-05-22",64.51,65.46,63.725,63.98,1557600.0],["2026-05-26",64.07,65.09,63.64,64.96,1858000.0],["2026-05-27",64.53,66.03,64.53,65.48,1918800.0],["2026-05-28",65.34,65.94,64.19,65.83,2067300.0],["2026-05-29",65.56,65.56,63.4,63.92,4344700.0],["2026-06-01",64.29,66.91,63.99,66.81,3109800.0],["2026-06-02",66.93,67.24,65.0,65.69,2683000.0],["2026-06-03",66.03,66.03,64.085,64.28,2247600.0],["2026-06-04",64.5,66.91,64.5,65.54,2801900.0],["2026-06-05",65.76,67.085,64.845,66.89,2607500.0],["2026-06-08",66.89,67.72,66.07,67.44,2850100.0],["2026-06-09",67.47,68.54,67.28,68.32,1826400.0],["2026-06-10",68.2,68.925,66.815,68.0,2612000.0],["2026-06-11",68.0,69.175,67.87,68.3,3311100.0],["2026-06-12",68.73,68.85,64.8,65.85,3499400.0],["2026-06-15",56.98,58.4,53.245,54.76,33618700.0],["2026-06-16",53.82,54.51,51.38,52.34,23228200.0],["2026-06-17",52.01,54.0,51.14,51.32,16633700.0],["2026-06-18",51.39,52.98,50.68,52.23,24319500.0],["2026-06-22",51.69,51.84,48.55,49.39,11674300.0],["2026-06-23",49.91,49.91,48.6,48.79,8128000.0],["2026-06-24",48.98,50.88,48.8,49.8,9994000.0],["2026-06-25",49.39,50.0,48.34,48.86,9202100.0],["2026-06-26",48.99,50.54,48.5,50.1,9545100.0],["2026-06-29",50.19,51.47,49.71,50.39,6590800.0],["2026-06-30",50.62,52.65,50.175,52.16,13494900.0],["2026-07-01",53.73,55.01,53.11,54.13,9095600.0],["2026-07-02",54.38,56.63,53.945,56.48,9121800.0],["2026-07-06",56.57,56.69,55.04,55.87,6497764.852411],["2026-07-07",56.8,56.8,54.84,54.92,5799054.070924],["2026-07-08",55.24,55.24,52.92,53.39,5784435.382594],["2026-07-09",52.88,54.23,52.82,53.74,12457139.467236],["2026-07-10",54.88,55.45,53.6,54.12,3898176.90503],["2026-07-13",54.76,56.195,54.39,55.9,5351739.386522],["2026-07-14",54.91,55.545,54.67,54.87,3245750.143877],["2026-07-15",55.01,56.24,54.86,55.99,5092192.381739],["2026-07-16",56.67,56.96,55.82,56.81,4792900.459035],["2026-07-17",57.39,57.67,56.33,57.62,6975150.167286],["2026-07-20",57.6,58.925,56.91,57.48,5263910.384165],["2026-07-21",56.99,57.85,56.845,57.57,3344089.18376],["2026-07-22",57.83,57.83,56.34,56.45,2654944.641881],["2026-07-23",56.6,56.6,54.4,55.09,4344895.113294],["2026-07-24",55.25,55.865,55.05,55.31,2491684.108923],["2026-07-27",55.9,57.67,55.75,56.64,4003087.147021],["2026-07-28",56.905,58.25,56.75,57.72,2416939.463304],["2026-07-29",58.27,59.005,57.785,58.95,3919490.154669],["2026-07-30",58.07,58.875,57.46,58.82,2909376.196292],["2026-07-31",58.95,58.95,57.74,58.23,3826310.776742],["2026-08-03",59.25,60.23,58.55,58.7,3766762.110353],["2026-08-04",58.03,59.15,57.09,59.08,5642247.244902],["2026-08-05",59.27,59.455,57.69,58.68,7345958.675106],["2026-08-06",60.09,62.475,59.42,61.79,8500576.342386],["2026-08-07",62.375,64.28,62.375,64.03,6692736.51845],["2026-08-10",62.72,63.71,61.99,63.42,1222707.706772],["2026-08-11",63.5,63.76,61.875,62.14,4871349.607607],["2026-08-12",61.6,63.11,61.36,63.05,3923430.075533],["2026-08-13",63.14,65.48,62.9,65.45,3734247.104069],["2026-08-14",67.58,69.25,67.15,69.04,7500423.526357]]}