{"t":"GFL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-03-03",17.3435,17.7894,16.6002,16.6497,14423200.0],["2020-03-04",17.1849,17.5912,16.947,17.5912,8290000.0],["2020-03-05",17.5417,17.5615,16.9966,17.2939,7298700.0],["2020-03-06",16.9867,17.1254,16.0848,16.8578,5631300.0],["2020-03-09",15.728,16.174,15.7181,16.0551,2120300.0],["2020-03-10",16.5011,16.838,16.0551,16.5011,3672900.0],["2020-03-11",16.3029,16.4812,16.1046,16.3722,1879800.0],["2020-03-12",15.51,16.2731,15.3316,16.0551,1515700.0],["2020-03-13",16.5011,17.0957,15.9758,16.5506,2599700.0],["2020-03-16",16.2533,16.2533,14.5189,14.5189,2199800.0],["2020-03-17",14.5685,15.3713,14.5189,15.3217,1406800.0],["2020-03-18",14.9649,15.1929,14.0135,14.3703,2868500.0],["2020-03-19",14.291,15.4109,14.291,15.183,847900.0],["2020-03-20",15.2622,15.8172,15.2622,15.5496,815500.0],["2020-03-23",15.4208,15.7875,14.1037,14.5388,828700.0],["2020-03-24",14.5784,15.0938,14.0333,14.5784,1842700.0],["2020-03-25",14.6181,15.069,13.7757,13.964,920600.0],["2020-03-26",13.9838,15.0938,13.6766,15.0244,1189800.0],["2020-03-27",14.8658,14.9996,14.2712,14.8262,552600.0],["2020-03-30",14.8262,14.9649,14.3703,14.737,829300.0],["2020-03-31",14.5784,15.1136,13.8153,14.9154,1328600.0],["2020-04-01",14.5586,14.9748,13.6171,13.6171,1079400.0],["2020-04-02",13.627,14.3703,12.8837,13.0225,1366400.0],["2020-04-03",13.1117,13.2702,11.8134,12.5368,1419200.0],["2020-04-06",12.6558,12.8242,11.8332,12.4179,1197000.0],["2020-04-07",12.7351,13.2207,12.1602,13.1414,377700.0],["2020-04-08",13.2008,13.845,13.0225,13.5973,595700.0],["2020-04-09",13.6171,15.5695,13.4883,15.2325,1720300.0],["2020-04-13",15.0541,15.173,14.3703,14.9947,182900.0],["2020-04-14",15.2721,15.847,14.9055,15.2622,779300.0],["2020-04-15",15.2028,15.2028,14.182,14.7271,678900.0],["2020-04-16",14.628,15.1136,14.628,14.8856,221300.0],["2020-04-17",15.2526,15.2625,14.8559,14.9551,1042000.0],["2020-04-20",14.9055,15.6096,14.7369,15.2625,550600.0],["2020-04-21",15.0146,15.2228,14.6575,15.084,642200.0],["2020-04-22",15.2327,15.5303,14.8658,15.2427,590500.0],["2020-04-23",15.2228,15.7385,15.1534,15.3319,430600.0],["2020-04-24",15.3914,15.5898,14.9154,15.0542,834300.0],["2020-04-27",15.2724,15.4113,14.8261,15.1435,571800.0],["2020-04-28",15.3716,15.3716,15.1137,15.2625,548000.0],["2020-04-29",15.3517,16.8294,15.3517,16.5517,367200.0],["2020-04-30",16.8592,17.5633,16.4922,17.1567,1681700.0],["2020-05-01",16.998,18.069,16.6013,17.3947,1389000.0],["2020-05-04",17.236,17.6029,17.0377,17.1071,760100.0],["2020-05-05",17.1468,17.5137,16.7401,16.9087,333000.0],["2020-05-06",17.0277,17.1963,16.7699,17.0476,625400.0],["2020-05-07",17.2658,17.5236,16.8195,16.9484,495400.0],["2020-05-08",17.2459,17.354,16.9583,17.0674,156600.0],["2020-05-11",17.0972,17.4939,17.0377,17.4046,883800.0],["2020-05-12",17.8509,18.8426,17.3649,17.4343,950700.0],["2020-05-13",17.7319,17.8082,17.3947,17.6922,290900.0],["2020-05-14",17.6624,17.6624,16.879,17.4839,706500.0],["2020-05-15",17.4244,17.7021,17.2856,17.5038,80200.0],["2020-05-18",17.8112,18.1285,17.6327,17.6327,101000.0],["2020-05-19",17.8112,17.8409,17.4641,17.6327,577000.0],["2020-05-20",17.474,17.9104,17.236,17.2558,165200.0],["2020-05-21",17.3054,17.5831,16.8889,17.1071,178500.0],["2020-05-22",17.1666,17.5633,16.9484,17.5434,90600.0],["2020-05-26",17.8409,18.3814,17.474,17.9302,524700.0],["2020-05-27",18.2872,18.2971,17.6724,18.1087,1143800.0],["2020-05-28",18.198,18.9219,17.9104,18.9219,956700.0],["2020-05-29",18.9418,19.1897,18.4062,19.0112,274100.0],["2020-06-01",18.8426,20.7963,18.8426,20.0624,845900.0],["2020-06-02",20.3698,20.6425,19.1996,19.2393,832700.0],["2020-06-03",19.2492,19.626,18.9219,18.9715,409500.0],["2020-06-04",18.9418,19.0707,18.5153,18.6442,261600.0],["2020-06-05",18.8426,19.4079,18.7732,19.0905,382200.0],["2020-06-08",19.7847,20.3202,19.2194,19.9632,503700.0],["2020-06-09",19.7054,19.8541,19.15,19.269,499700.0],["2020-06-10",19.031,19.1798,18.793,18.9913,324000.0],["2020-06-11",18.4459,18.552,17.7021,17.7021,525700.0],["2020-06-12",18.2476,18.5947,17.6476,17.95,709000.0],["2020-06-15",17.7914,18.2971,17.2856,18.2376,1439200.0],["2020-06-16",18.7236,18.8723,18.3467,18.3666,474400.0],["2020-06-17",18.3963,18.5401,18.1385,18.3071,540400.0],["2020-06-18",18.2277,18.5947,18.0095,18.2773,486500.0],["2020-06-19",18.5054,18.5649,17.9996,18.2277,884100.0],["2020-06-22",18.0195,18.4062,17.6327,17.7418,311000.0],["2020-06-23",17.7715,18.0294,17.6327,17.8509,326000.0],["2020-06-24",19.0211,19.4773,17.8211,18.2178,1589700.0],["2020-06-25",18.3071,18.8029,18.1881,18.5649,1937900.0],["2020-06-26",18.7335,18.7335,18.1484,18.3765,1010500.0],["2020-06-29",18.0195,18.5947,18.0195,18.5947,681500.0],["2020-06-30",18.5153,18.7335,18.2674,18.6145,483400.0],["2020-07-01",18.7137,18.9517,18.3368,18.793,1434200.0],["2020-07-02",18.8525,18.9814,18.3963,18.6938,435800.0],["2020-07-06",19.0112,19.2889,18.5252,18.8029,586400.0],["2020-07-07",18.6938,19.0905,18.6938,18.9913,830400.0],["2020-07-08",19.0409,19.1203,18.5153,18.6442,393900.0],["2020-07-09",18.6938,18.8426,18.4161,18.5153,434800.0],["2020-07-10",18.6244,18.7037,18.4161,18.6442,763900.0],["2020-07-13",18.7533,18.9913,18.6046,18.6641,322500.0],["2020-07-14",18.555,18.7732,18.5352,18.7732,276800.0],["2020-07-15",18.9517,19.2393,18.8128,19.0905,805400.0],["2020-07-16",18.9616,19.6459,18.8922,19.4178,1024500.0],["2020-07-17",19.4475,20.2909,19.3582,19.8643,1012900.0],["2020-07-20",19.8345,20.023,19.517,19.6361,805300.0],["2020-07-21",19.8147,19.8444,19.2987,19.4972,597300.0],["2020-07-22",19.4079,19.9238,19.388,19.8246,509300.0],["2020-07-23",19.8246,20.3405,19.6956,20.0925,403500.0],["2020-07-24",20.1024,20.6977,20.0925,20.3802,780400.0],["2020-07-27",20.9061,21.0351,20.3902,20.9359,1443700.0],["2020-07-28",21.045,21.2831,20.5191,21.1641,1058000.0],["2020-07-29",21.174,21.3923,20.9656,21.2732,409800.0],["2020-07-30",21.1939,21.561,21.0252,21.4518,429800.0],["2020-07-31",21.6106,21.7197,21.2236,21.432,1072200.0],["2020-08-03",21.4121,21.9479,21.1145,21.6106,582900.0],["2020-08-04",21.5709,22.2456,21.4419,22.2258,652300.0],["2020-08-05",22.2555,22.4143,22.0372,22.3845,666100.0],["2020-08-06",22.4738,23.089,20.1123,21.938,1846600.0],["2020-08-07",21.9976,22.1166,21.2832,21.3923,606300.0],["2020-08-10",21.4121,21.4618,19.7819,20.3306,1461300.0],["2020-08-11",20.4894,20.7474,20.0131,20.6184,1091100.0],["2020-08-12",20.7374,21.0549,20.152,20.1619,1251700.0],["2020-08-13",21.2335,21.943,20.8565,21.4121,3381200.0],["2020-08-14",21.3328,21.4518,20.9557,21.2137,1045400.0],["2020-08-17",21.0053,21.4816,20.8218,21.0649,1570400.0],["2020-08-18",19.7452,20.1421,18.6042,19.3285,12927400.0],["2020-08-19",19.775,20.3108,17.4333,18.2668,8734500.0],["2020-08-20",18.108,19.3086,17.7508,19.2094,2826700.0],["2020-08-21",19.1102,19.2987,18.8026,19.1697,970800.0],["2020-08-24",19.1499,19.2789,18.1775,18.8522,1684300.0],["2020-08-25",18.7629,18.9316,18.3363,18.5545,1491800.0],["2020-08-26",18.4355,18.9514,18.3164,18.4256,1779400.0],["2020-08-27",18.5645,18.7034,18.1973,18.3164,1024300.0],["2020-08-28",18.0783,18.6538,17.0563,18.5248,2312300.0],["2020-08-31",18.6637,18.6637,18.0584,18.108,1293800.0],["2020-09-01",17.86,18.1973,17.3341,17.4929,3170700.0],["2020-09-02",17.6219,18.247,17.5127,18.247,984200.0],["2020-09-03",18.2569,18.8026,18.1775,18.6438,2630300.0],["2020-09-04",18.5645,19.3781,18.5645,18.9514,1666600.0],["2020-09-08",18.8522,19.2987,18.5248,19.1598,929000.0],["2020-09-09",19.259,19.641,19.2491,19.5865,678800.0],["2020-09-10",19.5964,21.9976,19.4872,20.1421,2946600.0],["2020-09-11",20.1421,20.3802,19.8623,20.3703,970500.0],["2020-09-14",20.4993,21.0153,20.3902,20.4398,1509900.0],["2020-09-15",20.5291,20.8367,20.2562,20.797,1379200.0],["2020-09-16",21.0153,21.2435,20.668,20.7374,2210700.0],["2020-09-17",20.6084,21.6999,20.3604,21.69,1307700.0],["2020-09-18",21.6602,22.4341,21.6602,22.2555,2161900.0],["2020-09-21",22.0372,22.067,20.6481,21.0153,1404400.0],["2020-09-22",21.1046,21.2931,20.2512,21.0946,897000.0],["2020-09-23",20.9557,21.1145,19.9337,20.1421,1458100.0],["2020-09-24",20.1619,20.281,19.4575,20.1223,1085000.0],["2020-09-25",20.1421,20.4398,19.9833,20.3505,519900.0],["2020-09-28",20.6283,21.4816,20.4695,20.4695,1138400.0],["2020-09-29",20.7275,21.1194,20.5588,20.8763,1177600.0],["2020-09-30",20.9061,21.2236,20.787,21.0946,1158500.0],["2020-10-01",21.1046,21.7693,21.0748,21.7297,1195100.0],["2020-10-02",21.5213,22.3151,21.4022,22.2853,925100.0],["2020-10-05",22.2853,22.9104,22.1265,22.1761,1430200.0],["2020-10-06",22.6326,22.6822,21.6999,22.0075,1666800.0],["2020-10-07",22.0273,22.5036,21.9479,22.3647,804300.0],["2020-10-08",22.5433,22.8211,22.1563,22.1563,695800.0],["2020-10-09",22.3448,22.3448,21.8983,22.0273,1152500.0],["2020-10-12",22.1762,22.4937,21.9281,22.2059,567400.0],["2020-10-13",22.3448,22.7616,22.0323,22.4937,762100.0],["2020-10-14",22.4341,22.4738,22.1265,22.2456,412000.0],["2020-10-15",22.0769,22.325,21.7297,22.1861,584100.0],["2020-10-16",22.1364,22.4442,22.0272,22.057,287100.0],["2020-10-19",22.1265,22.5831,21.6203,21.6897,407800.0],["2020-10-20",21.7692,22.0769,21.2331,21.8089,808300.0],["2020-10-21",21.6897,22.5732,21.6649,22.3648,1091800.0],["2020-10-22",22.3052,22.335,21.9329,22.2059,333200.0],["2020-10-23",22.2556,22.3945,22.0223,22.2357,251400.0],["2020-10-26",22.0967,22.3201,20.9006,21.0842,677300.0],["2020-10-27",21.0842,21.1736,20.1213,20.1809,531100.0],["2020-10-28",19.8533,20.1015,19.4662,19.6151,530000.0],["2020-10-29",19.7838,19.7838,19.1336,19.5257,943700.0],["2020-10-30",19.6151,19.7838,18.9004,18.9996,552300.0],["2020-11-02",19.0691,19.7838,19.0691,19.6051,824700.0],["2020-11-03",19.7143,20.434,19.6647,20.3496,461400.0],["2020-11-04",20.4886,20.8857,20.0717,20.3298,1099400.0],["2020-11-05",21.5309,21.9478,20.7467,21.3225,2091100.0],["2020-11-06",21.5805,21.9975,21.2033,21.5905,1714000.0],["2020-11-09",22.0372,22.3151,21.3622,21.5011,1044400.0],["2020-11-10",21.5111,21.8188,21.2381,21.6401,1164400.0],["2020-11-11",22.5037,23.278,22.4144,22.8115,2350300.0],["2020-11-12",22.6427,23.0596,22.0471,22.4442,1038800.0],["2020-11-13",22.3449,22.8412,22.2953,22.6824,966200.0],["2020-11-16",22.6725,24.2141,22.6725,23.8141,2026400.0],["2020-11-17",23.7247,24.0027,23.3356,23.953,759000.0],["2020-11-18",24.0523,24.7074,23.9332,24.5387,1127900.0],["2020-11-19",24.4593,25.3229,24.4593,25.2435,2198300.0],["2020-11-20",25.4023,25.8093,25.1244,25.8093,1000900.0],["2020-11-23",26.1964,26.1964,25.6505,26.0178,1589200.0],["2020-11-24",26.1468,26.7821,25.5512,25.71,2187400.0],["2020-11-25",25.6703,26.6431,25.4619,26.2461,1179800.0],["2020-11-27",27.3976,27.6557,26.8516,26.931,1215600.0],["2020-11-30",28.1024,28.3902,26.1418,26.931,4488000.0],["2020-12-01",26.792,27.8641,26.6829,27.4472,3391700.0],["2020-12-02",27.4472,27.6755,26.7424,27.5266,1876900.0],["2020-12-03",27.4571,28.688,27.4571,27.9336,1130800.0],["2020-12-04",27.9832,28.4796,27.6557,28.1421,1259400.0],["2020-12-07",28.0329,28.6583,27.874,28.0627,766100.0],["2020-12-08",27.8939,28.4895,27.884,28.1619,577700.0],["2020-12-09",28.3902,28.5689,27.9733,28.3406,479500.0],["2020-12-10",28.2116,28.5391,27.6209,27.7946,1102200.0],["2020-12-11",27.6557,28.3307,27.3976,27.6557,1394000.0],["2020-12-14",27.9237,28.0627,26.7623,26.7623,943800.0],["2020-12-15",27.0005,27.5812,26.9608,27.2884,783600.0],["2020-12-16",27.2983,27.5564,26.5637,26.8814,1677400.0],["2020-12-17",27.0204,27.7649,26.8417,27.6557,1711400.0],["2020-12-18",27.8244,28.0527,27.1593,27.2189,1510700.0],["2020-12-21",26.802,27.0353,26.3056,26.6034,829200.0],["2020-12-22",26.4645,27.2586,26.4645,27.2189,294300.0],["2020-12-23",27.5068,28.3108,27.4323,27.8244,650100.0],["2020-12-24",27.9932,28.1123,27.7748,27.9932,128700.0],["2020-12-28",28.0031,28.3009,27.8939,28.1024,153000.0],["2020-12-29",28.1719,28.4498,27.9535,28.023,266000.0],["2020-12-30",28.1818,28.7019,28.1818,28.5689,511000.0],["2020-12-31",28.5788,29.0255,28.2711,28.966,478100.0],["2021-01-04",28.9163,29.1149,27.5961,27.5961,922600.0],["2021-01-05",27.5663,28.4597,27.5663,28.0627,695600.0],["2021-01-06",28.152,29.0355,28.1321,28.6185,578600.0],["2021-01-07",28.6384,29.6112,28.6185,29.2539,786600.0],["2021-01-08",29.2836,29.78,28.8965,29.6708,374800.0],["2021-01-11",29.6211,29.7204,28.7178,29.095,1052700.0],["2021-01-12",29.1447,29.2737,28.3902,28.8667,441300.0],["2021-01-13",28.8369,29.2439,28.5987,28.9759,357000.0],["2021-01-14",29.1447,29.9984,28.966,29.6807,615300.0],["2021-01-15",29.4623,29.7949,29.0901,29.78,645600.0],["2021-01-19",30.0679,32.0241,30.0679,31.2794,1862800.0],["2021-01-20",31.2794,31.7064,30.9865,31.0808,383300.0],["2021-01-21",31.0709,31.329,30.2169,30.2665,532400.0],["2021-01-22",30.1176,31.0907,29.7899,31.0014,226500.0],["2021-01-25",31.4979,31.8752,30.1077,30.3559,858600.0],["2021-01-26",30.5545,30.6637,29.2537,29.2537,872300.0],["2021-01-27",29.0352,29.1742,28.3103,28.499,1258500.0],["2021-01-28",28.8763,29.214,28.5288,28.8465,481200.0],["2021-01-29",28.5586,29.065,27.8436,28.0919,1134900.0],["2021-02-01",28.072,28.4493,26.6024,28.1812,1078300.0],["2021-02-02",28.499,29.6906,28.499,29.2735,722100.0],["2021-02-03",29.6409,29.6807,28.8664,29.0352,354000.0],["2021-02-04",29.0451,30.6339,28.9657,30.6042,922100.0],["2021-02-05",30.8325,30.912,30.4353,30.7928,490200.0],["2021-02-08",30.8822,31.5773,29.6509,29.7899,849900.0],["2021-02-09",29.8594,30.0878,29.065,29.1742,684500.0],["2021-02-10",29.3133,29.3828,28.5487,28.9955,390400.0],["2021-02-11",29.214,29.4175,28.5288,28.6182,329500.0],["2021-02-12",28.5586,28.6777,28.2309,28.6082,276800.0],["2021-02-16",28.7373,28.7969,28.3501,28.36,269700.0],["2021-02-17",28.3103,29.0551,27.6947,28.8863,741200.0],["2021-02-18",28.7572,28.8267,27.8933,27.9032,877400.0],["2021-02-19",28.2309,29.8296,28.1018,29.7502,780500.0],["2021-02-22",29.7502,29.78,28.921,29.2338,780500.0],["2021-02-23",28.221,29.8187,27.9032,28.8763,1449500.0],["2021-02-24",29.214,31.6567,28.9359,30.8127,1570900.0],["2021-02-25",31.1205,31.2297,30.4056,30.8226,855500.0],["2021-02-26",30.058,30.9418,29.5913,30.8027,1168600.0],["2021-03-01",31.1503,32.1036,30.9517,31.4184,1403000.0],["2021-03-02",31.4283,32.6696,31.4283,32.4313,659500.0],["2021-03-03",32.61,33.4342,32.1433,33.2555,798500.0],["2021-03-04",33.0271,33.4541,29.8296,31.8057,1294100.0],["2021-03-05",31.9844,32.4015,30.7035,31.339,773400.0],["2021-03-08",31.3886,32.2426,31.2297,31.617,424800.0],["2021-03-09",32.2029,33.7023,31.9646,33.2157,643000.0],["2021-03-10",33.4739,34.2266,33.2257,33.4838,496700.0],["2021-03-11",33.752,33.752,32.8583,32.9178,2129800.0],["2021-03-12",32.7987,33.0221,31.9348,32.9874,589700.0],["2021-03-15",33.0966,33.0966,32.3121,32.3816,339500.0],["2021-03-16",33.2852,33.9506,31.2993,32.0639,1096500.0],["2021-03-17",32.2922,32.9278,31.6766,32.8384,910600.0],["2021-03-18",32.7689,33.0171,32.2128,32.5802,695400.0],["2021-03-19",32.3518,32.9178,32.0738,32.8781,1559000.0],["2021-03-22",33.1164,33.4243,32.4908,33.2257,624400.0],["2021-03-23",33.1562,33.4342,32.5802,32.8185,984700.0],["2021-03-24",32.8483,33.6129,32.6597,32.9973,845800.0],["2021-03-25",32.9774,33.7073,32.332,32.9874,726100.0],["2021-03-26",33.2058,34.4868,32.9079,34.457,1144800.0],["2021-03-29",34.457,34.457,33.3448,33.3846,1006500.0],["2021-03-30",33.2555,34.0697,32.898,33.9605,711600.0],["2021-03-31",34.1392,35.1819,33.7917,34.7052,772600.0],["2021-04-01",34.6854,35.2812,34.6357,35.1719,486400.0],["2021-04-05",35.45,35.6386,35.1024,35.45,467700.0],["2021-04-06",35.45,35.5393,34.9336,35.0131,524600.0],["2021-04-07",34.7747,35.1024,34.2782,34.3875,375800.0],["2021-04-08",34.9535,35.5294,34.6159,35.2613,409800.0],["2021-04-09",35.3209,36.443,34.9237,36.0954,765100.0],["2021-04-12",36.155,36.155,34.8224,34.8542,609300.0],["2021-04-13",32.8781,33.6328,32.3618,33.4541,1672400.0],["2021-04-14",33.5335,33.9009,33.464,33.6129,1096800.0],["2021-04-15",33.8612,34.4272,33.7619,34.308,2625200.0],["2021-04-16",34.2196,34.2196,32.6403,32.6701,2740300.0],["2021-04-19",32.4217,32.6701,31.7463,31.9549,1575900.0],["2021-04-20",32.0939,33.0455,31.9946,32.7992,1043500.0],["2021-04-21",32.6005,33.5442,32.6005,33.3753,1134100.0],["2021-04-22",33.4746,33.4746,32.8588,32.9581,566800.0],["2021-04-23",32.8687,33.0277,32.4962,32.6999,454300.0],["2021-04-26",32.6204,33.2263,32.5807,32.978,762600.0],["2021-04-27",33.1469,33.1469,32.6303,32.8787,925800.0],["2021-04-28",32.8687,32.9482,32.5062,32.7694,449500.0],["2021-04-29",33.1071,33.4349,32.7793,33.0475,1398900.0],["2021-04-30",32.7793,33.2164,32.5509,32.7098,915500.0],["2021-05-03",32.7793,33.0376,32.4813,32.6403,885000.0],["2021-05-04",32.4019,32.5012,31.7363,32.1237,1160300.0],["2021-05-05",32.531,32.8191,32.1337,32.7694,955500.0],["2021-05-06",32.6204,33.3256,31.8555,32.2628,1716800.0],["2021-05-07",32.5509,32.7446,32.3721,32.4714,1549100.0],["2021-05-10",32.5707,32.7893,31.8059,31.8357,1185000.0],["2021-05-11",31.2894,31.4582,30.7331,30.9119,849500.0],["2021-05-12",30.6636,30.8523,29.7398,30.4947,1161600.0],["2021-05-13",31.041,31.1006,30.4997,31.0013,682900.0],["2021-05-14",31.2894,31.9847,31.1205,31.5973,813100.0],["2021-05-17",31.349,31.7661,31.2298,31.4682,749400.0],["2021-05-18",31.5774,32.0045,31.3688,31.8655,351600.0],["2021-05-19",31.488,31.8853,31.2894,31.7165,1024400.0],["2021-05-20",31.637,32.2131,31.5476,31.9946,945500.0],["2021-05-21",31.9946,32.4217,31.9648,32.2231,873700.0],["2021-05-24",32.5409,32.7197,32.2628,32.3323,350500.0],["2021-05-25",32.3621,32.6552,32.1486,32.3323,900800.0],["2021-05-26",32.4913,32.5707,31.9449,32.0641,517100.0],["2021-05-27",32.1833,32.6005,31.7363,32.5707,1191600.0],["2021-05-28",32.68,32.9085,32.2727,32.3224,732100.0],["2021-06-01",32.9879,33.5641,32.6601,33.276,996400.0],["2021-06-02",33.3356,33.3356,32.3373,32.4217,709600.0],["2021-06-03",32.0443,32.3919,31.5476,31.5873,926100.0],["2021-06-04",31.9549,32.2827,31.4781,31.5377,531200.0],["2021-06-07",31.6469,31.8456,31.4483,31.5873,953000.0],["2021-06-08",31.7463,33.0277,31.5873,32.2429,1463700.0],["2021-06-09",32.4615,32.4714,31.6867,31.9747,501400.0],["2021-06-10",32.0244,32.9879,31.8853,32.9879,566800.0],["2021-06-11",33.1071,33.1071,32.6701,32.7893,369600.0],["2021-06-14",32.829,33.2561,32.68,32.8687,401100.0],["2021-06-15",32.7297,32.8191,31.935,32.0343,892200.0],["2021-06-16",32.0244,32.2131,31.4483,31.8059,800000.0],["2021-06-17",31.5675,31.6718,30.6536,30.9516,1074400.0],["2021-06-18",30.594,30.8324,30.3556,30.6934,592000.0],["2021-06-21",30.7232,30.8871,30.5444,30.8722,1492300.0],["2021-06-22",30.7927,31.3291,30.5543,31.19,1097400.0],["2021-06-23",31.2198,31.8456,31.0311,31.5178,981800.0],["2021-06-24",31.7165,31.9648,31.3489,31.5476,1128700.0],["2021-06-25",31.7264,31.7959,31.1304,31.786,2061300.0],["2021-06-28",31.6171,31.6469,30.8424,31.3192,1064400.0],["2021-06-29",31.3788,31.9648,31.339,31.7661,562000.0],["2021-06-30",31.5973,31.9251,31.5576,31.7065,984200.0],["2021-07-01",31.9052,32.084,31.6171,31.9747,331700.0],["2021-07-02",32.1138,32.1933,31.6072,32.0542,540900.0],["2021-07-06",32.084,32.1436,31.3688,31.8059,532700.0],["2021-07-07",31.8158,32.7893,31.8059,32.6999,699100.0],["2021-07-08",31.9648,32.4615,31.5377,31.5377,1059700.0],["2021-07-09",31.6966,31.9052,31.2596,31.488,871000.0],["2021-07-12",31.3192,31.4284,30.753,31.2794,1673900.0],["2021-07-13",31.2596,31.5168,30.8225,31.0013,453000.0],["2021-07-14",31.349,32.4317,31.2298,32.233,2303400.0],["2021-07-15",32.233,32.2429,31.5079,31.6569,1125200.0],["2021-07-16",31.6479,31.7274,31.3002,31.5188,1461900.0],["2021-07-19",30.9126,31.012,30.1873,30.4953,1070900.0],["2021-07-20",30.5847,31.2902,30.5549,31.1312,808100.0],["2021-07-21",31.4095,31.797,31.32,31.5983,471700.0],["2021-07-22",31.4591,32.0553,31.4591,31.7374,1967500.0],["2021-07-23",31.9063,32.4826,31.7473,32.4727,650100.0],["2021-07-26",32.4727,32.4727,32.0454,32.2938,344100.0],["2021-07-27",32.1945,32.8602,32.0454,32.8105,1390800.0],["2021-07-28",32.9198,33.7048,32.6615,33.3868,1426800.0],["2021-07-29",33.1682,34.0824,32.9894,33.3173,1579100.0],["2021-07-30",33.5856,34.7183,33.5856,34.6488,1014700.0],["2021-08-02",34.778,35.0562,34.2016,34.2911,698600.0],["2021-08-03",34.45,34.6687,33.8221,34.3308,1197100.0],["2021-08-04",34.2811,35.1357,34.1708,35.0065,1318000.0],["2021-08-05",35.0761,35.2251,34.5991,34.7581,1126500.0],["2021-08-06",34.7481,35.235,34.3805,34.7978,692400.0],["2021-08-09",34.7978,34.7978,34.3606,34.6587,344000.0],["2021-08-10",34.7183,35.1059,34.5097,34.927,618600.0],["2021-08-11",34.9767,35.2549,34.609,34.9668,771300.0],["2021-08-12",35.2152,35.5828,34.8435,35.563,995400.0],["2021-08-13",35.5033,35.7716,35.3344,35.3642,445200.0],["2021-08-16",35.076,35.2648,34.7879,35.1059,399600.0],["2021-08-17",35.0065,35.0065,34.0625,34.1718,1541200.0],["2021-08-18",34.0228,34.142,33.2278,33.2378,1986900.0],["2021-08-19",32.8105,33.0838,32.3683,32.9794,1377100.0],["2021-08-20",33.0788,33.8539,32.7708,33.5657,817100.0],["2021-08-23",33.7247,34.1619,33.675,34.1122,508100.0],["2021-08-24",34.2513,34.6388,34.1023,34.4997,433000.0],["2021-08-25",34.4302,34.9071,34.2612,34.5395,430200.0],["2021-08-26",34.4202,34.5892,34.142,34.2911,310500.0],["2021-08-27",34.2314,34.7978,34.2314,34.6885,664900.0],["2021-08-30",34.6985,35.245,34.5295,35.0164,496300.0],["2021-08-31",35.0661,35.558,34.8575,34.9668,575800.0],["2021-09-01",35.0264,35.0761,34.301,34.619,1274600.0],["2021-09-02",34.7382,35.4437,34.5295,35.245,679200.0],["2021-09-03",35.1555,36.02,35.0959,35.9405,684600.0],["2021-09-07",35.9703,36.2386,35.2052,35.2052,1855600.0],["2021-09-08",35.5232,36.3479,35.2052,36.2088,1108100.0],["2021-09-09",36.3579,36.8348,36.1403,36.5665,717700.0],["2021-09-10",36.8348,37.2323,36.5765,36.8944,529800.0],["2021-09-13",37.113,37.6894,36.7951,36.9342,803600.0],["2021-09-14",37.1429,37.3317,35.8114,36.03,1487300.0],["2021-09-15",36.1095,36.7255,35.2549,35.4139,1368600.0],["2021-09-16",35.2748,35.8014,34.9667,35.7716,1552100.0],["2021-09-17",35.5828,36.4771,35.2251,36.2486,1713400.0],["2021-09-20",35.5331,35.9902,34.9667,35.4834,1329900.0],["2021-09-21",35.712,36.7106,35.6226,36.5069,1589100.0],["2021-09-22",36.6957,37.5801,36.6162,36.9441,3568600.0],["2021-09-23",37.3515,37.5602,36.969,37.1428,564200.0],["2021-09-24",36.9441,37.9179,36.8746,37.5701,832500.0],["2021-09-27",37.6099,37.8185,36.8845,37.1329,508000.0],["2021-09-28",36.9541,37.4906,36.49,36.9739,1067800.0],["2021-09-29",37.1727,37.3416,36.5268,37.0534,805600.0],["2021-09-30",37.3714,37.6099,36.7851,36.9143,1008700.0],["2021-10-01",37.2124,37.3615,36.338,37.1925,839000.0],["2021-10-04",37.3217,37.7987,36.1889,36.6858,864500.0],["2021-10-05",36.9044,37.6099,36.3678,37.5105,1745300.0],["2021-10-06",37.3118,38.8669,37.1131,38.8122,2183500.0],["2021-10-07",39.001,39.6966,38.9414,39.2792,1079100.0],["2021-10-08",39.6171,39.6171,38.5638,38.7228,1017200.0],["2021-10-11",38.683,39.319,38.5737,39.1898,594400.0],["2021-10-12",39.6369,39.7363,38.8718,39.2991,967200.0],["2021-10-13",39.6568,39.7661,38.5439,39.15,1037300.0],["2021-10-14",39.7065,39.8158,38.8867,39.0407,474000.0],["2021-10-15",39.161,39.2902,38.5845,38.8827,512300.0],["2021-10-18",38.5746,39.5039,38.5746,39.3498,431900.0],["2021-10-19",39.4194,39.9363,39.3002,39.7673,718100.0],["2021-10-20",39.9462,40.5227,39.8766,40.1848,1724900.0],["2021-10-21",40.0854,41.0693,40.0854,40.2941,941600.0],["2021-10-22",40.5823,41.616,40.1549,41.0594,753900.0],["2021-10-25",41.2383,41.3974,40.7612,41.0594,383900.0],["2021-10-26",41.0296,41.4272,40.7115,41.2284,902500.0],["2021-10-27",41.0097,41.2284,39.5486,39.5785,1051700.0],["2021-10-28",39.5387,41.5365,39.5307,40.5923,1508500.0],["2021-10-29",40.5028,41.3377,40.0754,40.9004,721000.0],["2021-11-01",41.0892,41.5961,40.96,41.3377,947900.0],["2021-11-02",41.2582,41.4868,40.8606,41.4669,546700.0],["2021-11-03",41.5365,41.9937,40.8408,41.3775,623000.0],["2021-11-04",42.8883,43.4449,40.2046,40.9302,2395900.0],["2021-11-05",40.2941,40.9501,39.1411,39.33,1445900.0],["2021-11-08",39.7375,40.304,38.5845,38.9026,2223200.0],["2021-11-09",38.8926,38.9523,38.018,38.5746,1922300.0],["2021-11-10",38.4851,39.7375,38.4851,39.1014,1364300.0],["2021-11-11",39.1908,39.2206,38.2963,38.5348,1332400.0],["2021-11-12",38.5845,39.6779,38.4056,39.5089,804900.0],["2021-11-15",39.5983,39.9661,38.7535,38.8827,1116200.0],["2021-11-16",39.002,40.4631,38.8628,39.9661,1076300.0],["2021-11-17",39.986,41.0296,39.7872,40.9103,1158500.0],["2021-11-18",41.1588,41.9838,40.7513,41.6359,1278100.0],["2021-11-19",37.7794,40.2742,37.4017,40.0357,4429100.0],["2021-11-22",40.3338,40.5028,38.7237,38.8131,1615500.0],["2021-11-23",38.7634,39.9561,38.5149,39.7574,2807100.0],["2021-11-24",39.5486,40.2146,38.8529,40.145,505300.0],["2021-11-26",39.3001,39.8369,39.0517,39.3498,387600.0],["2021-11-29",39.7574,40.3537,39.3101,39.8766,1736500.0],["2021-11-30",39.7574,39.8766,38.2565,38.3659,1185700.0],["2021-12-01",38.008,38.5945,36.0699,36.5072,4376700.0],["2021-12-02",36.8352,38.2963,36.7756,37.7596,1953500.0],["2021-12-03",37.7993,37.8987,36.8153,37.0539,1646400.0],["2021-12-06",37.1632,37.7894,36.9545,37.4117,1055400.0],["2021-12-07",38.0478,38.4652,37.6502,37.7695,900600.0],["2021-12-08",37.8391,38.2665,37.362,37.7993,1274200.0],["2021-12-09",37.6999,37.849,36.9694,37.1433,1454300.0],["2021-12-10",37.1433,37.4316,36.6066,36.6861,965700.0],["2021-12-13",36.7259,36.7954,35.6922,35.9307,1294300.0],["2021-12-14",35.6922,36.7159,35.553,35.8711,1792300.0],["2021-12-15",35.9605,36.0898,35.1753,35.8015,1395400.0],["2021-12-16",36.0202,36.4078,35.2101,35.394,1331800.0],["2021-12-17",35.4139,35.8015,34.8275,35.1753,1204800.0],["2021-12-20",35.553,35.553,34.2907,35.0163,2505500.0],["2021-12-21",35.3443,36.3283,35.3443,36.2985,976000.0],["2021-12-22",36.3084,37.2994,36.2836,37.193,1005700.0],["2021-12-23",37.2725,38.0677,37.2029,37.7397,537400.0],["2021-12-27",38.0081,38.4454,37.7944,38.3659,355300.0],["2021-12-28",38.0577,38.3211,37.4564,37.531,631100.0],["2021-12-29",37.4514,37.8788,37.193,37.3719,612000.0],["2021-12-30",37.4117,37.9086,37.2029,37.2924,967700.0],["2021-12-31",37.1135,37.7745,37.1036,37.6204,570500.0],["2022-01-03",37.7496,37.8192,36.5668,37.531,714700.0],["2022-01-04",37.6602,37.7794,36.5668,36.8551,1159800.0],["2022-01-05",36.9346,37.0439,35.0312,35.2051,1626500.0],["2022-01-06",35.0561,36.2687,34.7877,35.3443,2187800.0],["2022-01-07",35.2747,35.4894,34.241,35.0859,1072200.0],["2022-01-10",34.7877,34.8772,33.754,34.3404,1027800.0],["2022-01-11",34.4299,34.5989,33.8136,34.4995,1255700.0],["2022-01-12",34.7778,35.1157,34.3702,34.6287,1459800.0],["2022-01-13",34.7181,35.722,34.4895,35.2151,1787300.0],["2022-01-14",34.8374,35.0163,33.4856,33.923,1120600.0],["2022-01-18",33.7858,34.2133,33.2488,33.3682,1578800.0],["2022-01-19",33.398,33.8355,32.8114,32.8114,1327200.0],["2022-01-20",33.1096,33.5272,32.1154,32.1949,983200.0],["2022-01-21",31.8966,32.2645,31.2702,31.3796,1147900.0],["2022-01-24",30.7035,32.3341,30.4151,32.3142,1737100.0],["2022-01-25",31.8966,32.3142,31.3199,31.9264,1343500.0],["2022-01-26",32.4335,32.9008,31.6481,31.827,1187000.0],["2022-01-27",32.0756,32.0955,30.9918,31.0614,1210600.0],["2022-01-28",30.9521,31.6182,30.5046,31.5387,1389200.0],["2022-01-31",31.5983,32.702,31.2901,32.6821,1012100.0],["2022-02-01",32.9406,33.3483,32.4534,33.2986,901100.0],["2022-02-02",33.2986,33.3483,32.4335,32.533,807300.0],["2022-02-03",32.0358,32.2048,31.1211,31.31,1053400.0],["2022-02-04",31.131,31.6679,31.1111,31.4194,1021900.0],["2022-02-07",31.3696,31.9066,31.2404,31.5983,881100.0],["2022-02-08",31.4691,31.9414,31.2205,31.7276,787900.0],["2022-02-09",32.2645,32.871,32.1353,32.7219,1630200.0],["2022-02-10",31.9115,33.567,31.6878,32.2148,2689500.0],["2022-02-11",32.2446,32.3142,30.1268,30.8129,3705300.0],["2022-02-14",30.5543,30.8327,29.7937,29.8981,2476900.0],["2022-02-15",30.3455,30.5742,29.5501,29.6993,1644600.0],["2022-02-16",29.7291,29.7689,28.7,29.2916,2576400.0],["2022-02-17",29.0231,29.7788,28.6652,28.705,2230200.0],["2022-02-18",28.7249,28.8939,27.8211,28.2575,1788900.0],["2022-02-22",28.0388,28.5061,27.7604,28.0786,1091200.0],["2022-02-23",28.3172,28.4564,27.4025,27.4621,873500.0],["2022-02-24",26.6766,28.3818,26.607,28.2675,1365200.0],["2022-02-25",28.3371,29.1027,27.9791,29.0629,1302600.0],["2022-02-28",28.6354,29.3413,28.5658,29.0828,855300.0],["2022-03-01",29.391,29.401,28.8541,29.043,1152900.0],["2022-03-02",29.2121,29.8335,29.1922,29.2618,1424900.0],["2022-03-03",29.3811,29.3811,28.4962,28.6453,1263800.0],["2022-03-04",28.3669,28.8641,27.9195,27.9593,1756400.0],["2022-03-07",27.9095,27.9692,26.0801,26.1397,2168800.0],["2022-03-08",26.1397,27.6212,25.7619,27.3428,2526000.0],["2022-03-09",27.8598,29.2319,27.8598,28.4266,2869800.0],["2022-03-10",27.8797,28.6851,27.7007,28.5757,1147600.0],["2022-03-11",28.7348,29.1126,27.8598,28.4166,1916300.0],["2022-03-14",28.5161,29.0231,27.4721,27.9791,1684200.0],["2022-03-15",28.1681,29.2717,27.7505,28.2774,1554500.0],["2022-03-16",28.6055,30.1666,28.5558,29.4905,1777500.0],["2022-03-17",29.222,29.8931,29.0927,29.7191,819700.0],["2022-03-18",29.5899,30.8725,29.5501,30.7134,2084600.0],["2022-03-21",30.6339,31.0167,30.3654,30.7432,1314800.0],["2022-03-22",30.8725,31.3199,30.4549,30.5444,1432400.0],["2022-03-23",30.3654,31.3895,30.2362,30.9222,1201100.0],["2022-03-24",31.0912,31.141,30.5215,30.7432,1153900.0],["2022-03-25",30.7234,30.8974,30.4251,30.8029,733600.0],["2022-03-28",30.6438,32.0358,30.6438,32.0159,1673400.0],["2022-03-29",32.523,33.0699,32.0458,32.185,1432700.0],["2022-03-30",32.0656,32.2446,31.4989,31.658,885600.0],["2022-03-31",31.7375,32.6423,31.5983,32.354,1679800.0],["2022-04-01",32.5131,32.7716,31.9165,32.0557,1058200.0],["2022-04-04",32.1551,32.3938,31.3199,31.3895,586100.0],["2022-04-05",31.5188,31.7475,30.6737,30.8825,1050000.0],["2022-04-06",30.7134,30.8029,30.2163,30.7631,927800.0],["2022-04-07",30.7631,33.04,30.5842,32.9605,2709100.0],["2022-04-08",32.7418,32.7517,32.0657,32.3838,1357300.0],["2022-04-11",32.1154,32.8014,31.7077,32.3341,964200.0],["2022-04-12",32.6125,32.8213,32.1154,32.2546,1020100.0],["2022-04-13",32.2347,33.3184,32.2347,32.9009,1373600.0],["2022-04-14",32.9426,33.4201,32.5547,32.6641,587100.0],["2022-04-18",32.495,32.694,32.1718,32.5448,540300.0],["2022-04-19",32.5249,33.425,32.505,33.2907,950900.0],["2022-04-20",33.6588,33.977,33.062,33.3504,1035800.0],["2022-04-21",33.7085,33.8278,32.8432,33.0321,1082300.0],["2022-04-22",32.7139,32.9128,30.8638,30.8937,2560600.0],["2022-04-25",30.7246,31.1771,30.1576,30.7644,1383800.0],["2022-04-26",30.5455,31.5402,30.4958,30.9135,2022200.0],["2022-04-27",31.0329,31.7292,30.9533,31.6297,1294900.0],["2022-04-28",31.8485,32.0673,31.192,31.8286,870200.0],["2022-04-29",31.6197,31.8535,29.8891,29.9686,1501900.0],["2022-05-02",29.8294,30.3267,29.342,29.899,1808500.0],["2022-05-03",29.909,30.0979,29.3619,29.5608,1278900.0],["2022-05-04",29.521,29.5807,28.2678,29.3321,2145100.0],["2022-05-05",29.5708,30.4361,28.4866,28.7054,2085800.0],["2022-05-06",28.5463,29.531,27.9396,29.4315,1284200.0],["2022-05-09",28.9342,29.1431,27.85,27.9396,1862000.0],["2022-05-10",28.7751,28.8944,27.5218,28.1484,1017700.0],["2022-05-11",28.0888,28.5662,27.0543,27.0742,838000.0],["2022-05-12",26.7659,27.1737,26.0796,26.5868,2167100.0],["2022-05-13",26.9151,28.228,26.8156,27.85,1465100.0],["2022-05-16",27.8003,28.7452,27.6412,28.5363,1035500.0],["2022-05-17",28.8248,29.1033,28.228,28.7054,597100.0],["2022-05-18",28.2181,28.6706,27.492,27.6312,1312200.0],["2022-05-19",27.5019,28.8646,27.4223,28.238,1235800.0],["2022-05-20",28.6358,29.1878,28.238,29.1033,1241200.0],["2022-05-23",29.3718,29.9985,28.8974,29.6503,984800.0],["2022-05-24",29.531,29.8095,29.0138,29.4116,911300.0],["2022-05-25",29.4813,29.9189,28.3076,29.0337,1882000.0],["2022-05-26",29.1928,29.9985,29.1232,29.5807,2022100.0],["2022-05-27",29.6901,30.6052,29.6901,30.5356,620500.0],["2022-05-31",30.834,30.9135,30.1974,30.4063,1569900.0],["2022-06-01",30.466,30.8439,30.0432,30.6649,1309100.0],["2022-06-02",30.4958,31.6197,30.4958,31.5203,856100.0],["2022-06-03",31.2517,31.6496,31.0926,31.391,818700.0],["2022-06-06",31.5302,32.2464,31.5302,31.8883,1395400.0],["2022-06-07",31.6695,31.8386,31.2617,31.7192,375800.0],["2022-06-08",31.5203,31.5203,30.1526,30.3665,1149900.0],["2022-06-09",30.0283,30.3466,29.2227,29.4216,739700.0],["2022-06-10",28.9442,29.0337,28.0589,28.3175,1394600.0],["2022-06-13",27.4422,27.85,26.9002,27.0842,1182500.0],["2022-06-14",27.2433,27.2433,26.1741,26.1989,1208900.0],["2022-06-15",26.4078,26.9151,25.8608,26.5371,932400.0],["2022-06-16",26.1194,26.4178,24.3986,24.6174,1607800.0],["2022-06-17",24.5876,24.886,24.0306,24.7567,1082600.0],["2022-06-21",25.3734,26.0696,24.9954,25.4927,1045700.0],["2022-06-22",25.1645,25.9453,24.9457,25.5624,899100.0],["2022-06-23",25.6519,26.8653,25.5922,26.8156,1130900.0],["2022-06-24",27.0742,27.5815,26.925,27.2135,929000.0],["2022-06-27",27.2135,27.5417,26.9946,27.124,432000.0],["2022-06-28",27.1041,27.6412,26.1989,26.1989,931300.0],["2022-06-29",26.4675,26.4675,25.6718,26.1194,999900.0],["2022-06-30",25.6519,25.7911,25.1943,25.6618,2607800.0],["2022-07-01",25.6817,25.7911,24.9158,25.7911,876900.0],["2022-07-05",25.3137,25.5126,24.508,25.3535,1524000.0],["2022-07-06",25.3038,25.8608,25.254,25.5624,1812700.0],["2022-07-07",25.8309,26.1691,25.3336,25.9702,823600.0],["2022-07-08",25.8409,26.179,25.5524,25.6718,862100.0],["2022-07-11",25.4728,25.6718,24.6871,24.8959,1155600.0],["2022-07-12",24.7468,25.0153,24.3986,24.8562,1754500.0],["2022-07-13",24.3986,24.7567,24.2992,24.5677,1041500.0],["2022-07-14",23.9411,24.6572,23.8715,24.5976,1271200.0],["2022-07-15",24.9976,25.0772,24.7289,24.9478,572700.0],["2022-07-18",25.1568,25.7937,24.9379,25.0474,772600.0],["2022-07-19",25.4653,25.9032,25.0474,25.8136,1534100.0],["2022-07-20",25.933,26.5699,25.8186,26.4604,831500.0],["2022-07-21",26.4803,27.0376,26.3709,26.8585,870800.0],["2022-07-22",26.9879,27.1869,26.7192,27.0973,1038000.0],["2022-07-25",27.2267,27.2267,26.6993,27.2068,751200.0],["2022-07-26",26.9381,27.0127,26.341,26.4306,1191600.0],["2022-07-27",26.7291,27.3859,26.7291,27.3063,1784100.0],["2022-07-28",27.5352,27.8835,26.5052,27.8039,2046300.0],["2022-07-29",27.8138,28.4208,27.2963,27.5153,1768200.0],["2022-08-01",27.2864,27.8636,27.1172,27.4257,1061000.0],["2022-08-02",27.4058,27.7441,27.2068,27.5551,729400.0],["2022-08-03",27.8636,28.5253,27.575,28.3611,910300.0],["2022-08-04",28.4905,28.6497,28.1721,28.3412,851400.0],["2022-08-05",28.0725,28.5303,27.973,28.4507,647000.0],["2022-08-08",28.6696,29.1771,28.6398,28.8587,1122200.0],["2022-08-09",28.799,28.8786,27.973,28.0725,707400.0],["2022-08-10",28.6298,28.799,28.3014,28.6199,788900.0],["2022-08-11",28.8487,29.3463,28.6199,28.7194,1134000.0],["2022-08-12",28.9283,29.2269,28.799,29.2169,648600.0],["2022-08-15",28.9184,29.1075,28.799,29.008,741500.0],["2022-08-16",28.998,29.9334,28.8885,29.406,672200.0],["2022-08-17",29.2866,29.3164,28.7293,29.207,873100.0],["2022-08-18",29.2766,29.3264,29.008,29.0975,671800.0],["2022-08-19",28.8089,28.998,28.4308,28.7393,623200.0],["2022-08-22",28.2417,28.4706,27.8636,28.0228,885100.0],["2022-08-23",27.8636,28.2417,27.7989,27.983,628200.0],["2022-08-24",27.8934,28.9383,27.8934,28.7393,652400.0],["2022-08-25",28.9582,29.3364,28.7791,29.197,789800.0],["2022-08-26",29.207,29.2667,28.1223,28.1322,677400.0],["2022-08-29",28.0626,28.4308,27.8437,28.2716,566900.0],["2022-08-30",28.4009,28.4905,27.8735,28.0924,607600.0],["2022-08-31",28.4805,28.5402,27.8337,27.9631,897600.0],["2022-09-01",28.4009,29.2965,28.2417,29.0478,2494500.0],["2022-09-02",29.2965,29.3563,28.2765,28.5602,1018600.0],["2022-09-06",28.7293,28.7691,28.182,28.4109,776600.0],["2022-09-07",28.3611,28.9134,28.1721,28.6895,2195800.0],["2022-09-08",28.6497,28.8089,28.3711,28.6696,666200.0],["2022-09-09",29.1373,30.3315,28.8786,30.2519,1349200.0],["2022-09-12",30.4608,30.9485,30.1723,30.6002,1465200.0],["2022-09-13",30.0827,30.4011,29.8439,29.8638,1098100.0],["2022-09-14",29.8936,30.1325,29.6846,29.8936,981900.0],["2022-09-15",29.7046,30.1573,29.0627,29.1672,1428700.0],["2022-09-16",28.7094,28.7094,27.6048,27.8835,2217300.0],["2022-09-19",27.4655,28.2915,27.4556,28.2616,705900.0],["2022-09-20",28.0626,28.4507,27.8437,28.1721,1184200.0],["2022-09-21",28.1621,28.6099,27.7939,27.8039,474400.0],["2022-09-22",27.6745,27.7242,26.3709,26.6197,1653100.0],["2022-09-23",26.2813,26.3609,25.6146,26.0723,1236900.0],["2022-09-26",25.9131,26.3112,25.4554,25.6245,1142800.0],["2022-09-27",25.7937,25.9828,25.0573,25.1767,1086900.0],["2022-09-28",25.127,26.2515,24.9628,26.1022,1234300.0],["2022-09-29",25.9728,26.0226,25.326,25.6345,713600.0],["2022-09-30",25.4653,25.724,25.0125,25.1668,1102600.0],["2022-10-03",25.6146,26.0922,25.0971,25.7141,1589900.0],["2022-10-04",26.1619,27.3262,26.0524,27.2565,1599100.0],["2022-10-05",26.7291,27.3262,26.6246,27.1471,850800.0],["2022-10-06",27.0774,27.3162,25.8833,26.4704,1524800.0],["2022-10-07",26.1121,26.1121,24.5896,24.6294,1716800.0],["2022-10-10",24.5896,24.8881,24.2513,24.6095,1768900.0],["2022-10-11",24.4602,24.7986,24.092,24.311,1432200.0],["2022-10-12",24.1318,24.4901,24.0124,24.1119,1282400.0],["2022-10-13",23.4253,24.6344,22.9874,24.4602,1537500.0],["2022-10-14",24.5916,24.9102,23.7653,23.835,710900.0],["2022-10-17",24.2332,25.1492,24.2332,25.1193,853100.0],["2022-10-18",25.6968,25.9357,25.3782,25.6271,879300.0],["2022-10-19",25.5375,25.6171,25.1592,25.4877,1060100.0],["2022-10-20",25.4977,25.647,24.8306,24.9102,1125500.0],["2022-10-21",25.2886,26.0104,24.9998,25.9955,1039300.0],["2022-10-24",26.1249,26.3141,25.5076,25.9357,1171000.0],["2022-10-25",25.8859,26.9413,25.8859,26.5729,1140700.0],["2022-10-26",26.563,26.9413,26.0751,26.1348,1124500.0],["2022-10-27",26.4236,26.6227,26.1349,26.1548,819200.0],["2022-10-28",25.9556,26.553,25.8212,26.5132,813200.0],["2022-10-31",26.324,26.9313,26.324,26.8716,1702500.0],["2022-11-01",27.0608,27.4988,26.1996,26.4236,904100.0],["2022-11-02",26.2444,26.9363,25.876,25.9059,853800.0],["2022-11-03",25.9158,25.9805,24.8704,25.3284,2912700.0],["2022-11-04",25.8362,25.9258,24.7111,24.8903,1639300.0],["2022-11-07",25.1691,25.5723,24.965,25.5275,1263500.0],["2022-11-08",25.4678,25.7067,25.0297,25.6171,856500.0],["2022-11-09",25.4379,25.6868,25.0994,25.1591,556200.0],["2022-11-10",26.2941,26.9612,25.9656,26.9015,2319400.0],["2022-11-11",27.1205,28.2605,27.0807,28.146,2162000.0],["2022-11-14",28.0166,28.0863,26.792,26.8119,1470900.0],["2022-11-15",27.3097,27.7179,26.792,26.9015,949900.0],["2022-11-16",26.792,27.3196,26.6327,27.1404,907400.0],["2022-11-17",26.6426,26.9313,26.4335,26.7521,1003100.0],["2022-11-18",27.1504,27.6034,27.011,27.5387,815700.0],["2022-11-21",27.4391,27.5685,27.0807,27.4391,774600.0],["2022-11-22",27.698,28.3252,27.4491,28.2854,783100.0],["2022-11-23",28.3551,28.9923,28.2854,28.833,709000.0],["2022-11-25",28.6637,28.9027,28.604,28.6737,329900.0],["2022-11-28",28.3849,28.7882,28.0962,28.1858,719100.0],["2022-11-29",27.927,28.0962,27.698,28.0365,891600.0],["2022-11-30",28.2157,28.9176,27.8075,28.8429,966000.0],["2022-12-01",29.1715,29.6693,28.9923,29.3706,839700.0],["2022-12-02",28.9923,29.5398,28.7633,29.3407,629100.0],["2022-12-05",29.1914,29.3009,28.4546,28.5442,550900.0],["2022-12-06",28.6338,28.6338,27.5138,27.9568,1803700.0],["2022-12-07",27.7776,28.1659,27.7278,27.7677,784200.0],["2022-12-08",28.0663,28.3252,27.7278,28.2057,727800.0],["2022-12-09",28.0066,28.4895,27.9021,28.0464,829200.0],["2022-12-12",28.2854,28.375,28.0365,28.365,569300.0],["2022-12-13",29.1316,29.3407,28.4945,28.7135,1226300.0],["2022-12-14",28.5542,29.5,28.4945,28.8827,1775100.0],["2022-12-15",28.3252,28.8728,28.2605,28.6139,2065800.0],["2022-12-16",28.3053,28.5044,27.917,28.1858,1393300.0],["2022-12-19",28.2157,28.2854,27.7776,27.8672,2178800.0],["2022-12-20",27.6283,28.1161,27.6283,27.8772,1616900.0],["2022-12-21",27.8473,28.4248,27.8075,28.0962,1500800.0],["2022-12-22",27.7975,28.0166,27.5586,27.8871,939500.0],["2022-12-23",27.8473,28.0962,27.7179,28.0962,738200.0],["2022-12-27",28.136,28.7533,27.8075,28.4546,879700.0],["2022-12-28",28.4347,28.8429,28.1659,28.4945,824900.0],["2022-12-29",28.7334,29.4702,28.5841,29.4005,1738200.0],["2022-12-30",29.2412,29.3308,28.5442,29.1018,1003000.0],["2023-01-03",29.5,29.7589,28.9923,29.2312,1109400.0],["2023-01-04",29.6295,30.5006,29.5797,30.2467,1574600.0],["2023-01-05",30.0874,30.3015,29.5996,30.2467,747700.0],["2023-01-06",30.5554,31.541,30.4857,31.4116,1863500.0],["2023-01-09",31.6505,31.6505,30.635,30.6748,1024100.0],["2023-01-10",30.5255,30.5454,29.7987,30.3762,1271000.0],["2023-01-11",30.3164,30.6151,29.5996,29.9779,2861500.0],["2023-01-12",30.0177,30.1671,29.6095,29.7091,4720000.0],["2023-01-13",29.4502,30.2368,29.0918,30.1671,1022100.0],["2023-01-17",30.5476,30.936,30.4181,30.448,2750600.0],["2023-01-18",30.4579,30.5227,29.7856,29.9002,938200.0],["2023-01-19",29.6113,30.5177,29.6113,30.2189,1452300.0],["2023-01-20",30.4579,31.195,29.9898,31.1053,1583400.0],["2023-01-23",31.1352,31.8424,31.0157,31.5436,1341900.0],["2023-01-24",31.424,31.8424,31.3244,31.5236,962000.0],["2023-01-25",31.3145,31.5734,30.9659,31.4041,1717700.0],["2023-01-26",31.4639,31.5635,30.189,30.8464,1353100.0],["2023-01-27",30.6173,31.5336,30.5974,31.3643,887400.0],["2023-01-30",31.0057,31.2149,30.677,30.7069,549100.0],["2023-01-31",30.697,30.8762,30.199,30.7368,829600.0],["2023-02-01",30.5974,31.2298,30.3882,31.0057,1040400.0],["2023-02-02",31.3145,32.0416,31.1252,31.7228,1320600.0],["2023-02-03",31.3543,31.5236,31.0754,31.2746,741400.0],["2023-02-06",30.8165,31.3145,30.7766,31.185,850600.0],["2023-02-07",31.1551,31.8025,30.9559,31.6531,1139000.0],["2023-02-08",31.7328,31.9519,31.5037,31.6133,683800.0],["2023-02-09",31.8623,32.0814,31.3344,31.3643,1298400.0],["2023-02-10",31.4738,31.7926,31.1153,31.7129,683600.0],["2023-02-13",31.8922,32.0416,31.6332,31.7527,996400.0],["2023-02-14",31.5236,31.6631,31.0157,31.3344,559200.0],["2023-02-15",31.175,31.5436,31.0256,31.3643,804500.0],["2023-02-16",30.8364,31.6033,30.7966,31.2049,1144200.0],["2023-02-17",31.185,31.3145,30.7766,30.8264,1542700.0],["2023-02-21",30.4679,30.6621,29.4071,29.7209,1629400.0],["2023-02-22",30.0794,32.3205,30.0296,31.2946,2844200.0],["2023-02-23",31.5336,31.5336,30.4778,30.697,1057000.0],["2023-02-24",30.3583,30.7069,30.0794,30.6173,1675300.0],["2023-02-27",30.8762,31.2846,30.2886,30.5376,3327200.0],["2023-02-28",30.5774,30.687,30.0396,30.2488,1691000.0],["2023-03-01",30.0695,30.5476,29.4818,30.5376,3140700.0],["2023-03-02",30.3882,31.1651,30.199,31.1352,3247500.0],["2023-03-03",31.2746,31.4738,30.8464,31.3742,1363800.0],["2023-03-06",31.444,32.2209,31.3145,32.0217,2073900.0],["2023-03-07",32.1013,32.7687,31.8424,32.5695,4524900.0],["2023-03-08",32.5894,32.5993,31.9868,32.2308,2346700.0],["2023-03-09",32.4201,33.2567,32.2906,32.5097,2144500.0],["2023-03-10",32.7487,32.7487,31.8424,31.9619,1653200.0],["2023-03-13",31.5834,32.0465,31.0356,31.5137,2135300.0],["2023-03-14",31.3842,33.0973,31.0754,32.3005,3391800.0],["2023-03-15",31.5436,32.0963,31.3643,32.0017,1513200.0],["2023-03-16",31.8523,33.2368,31.673,33.0675,2577900.0],["2023-03-17",33.0874,33.0973,32.4649,32.6591,1523200.0],["2023-03-20",32.6491,33.2368,32.5993,33.0675,1116300.0],["2023-03-21",33.3663,33.3762,32.7687,32.8683,796000.0],["2023-03-22",32.7786,32.9479,32.3603,32.3802,775200.0],["2023-03-23",32.6193,33.2667,32.0615,32.3304,701700.0],["2023-03-24",32.0316,32.4699,31.8822,32.4101,768500.0],["2023-03-27",32.5296,32.7189,32.0216,32.3404,570200.0],["2023-03-28",32.3603,32.7388,32.2408,32.7189,424800.0],["2023-03-29",32.8782,33.2866,32.8284,33.2766,684500.0],["2023-03-30",33.4459,34.432,33.428,34.1531,1350200.0],["2023-03-31",34.2926,34.7607,34.2428,34.3025,1141800.0],["2023-04-03",34.3125,34.5714,34.0635,34.3921,780100.0],["2023-04-04",34.432,34.5714,33.685,34.0137,691900.0],["2023-04-05",33.8244,34.183,33.6053,33.7149,630400.0],["2023-04-06",33.8244,34.1631,33.7547,33.924,1175100.0],["2023-04-10",33.7248,34.1133,33.6003,34.0933,694900.0],["2023-04-11",34.0535,34.5714,34.0535,34.4519,784900.0],["2023-04-12",34.7308,35.7567,34.4469,34.8105,1136700.0],["2023-04-13",34.8105,35.3234,34.8105,35.1989,983300.0],["2023-04-14",35.1023,35.2617,34.3849,34.5642,835600.0],["2023-04-17",34.614,34.8532,34.2254,34.4247,1023600.0],["2023-04-18",34.5443,34.7386,34.0312,34.3251,669600.0],["2023-04-19",33.9664,34.6639,33.9515,34.624,1158400.0],["2023-04-20",34.5742,34.903,34.4526,34.7535,1277800.0],["2023-04-21",34.893,34.913,34.6041,34.7934,1452200.0],["2023-04-24",34.9528,35.4311,34.8432,34.9628,1343300.0],["2023-04-25",34.7236,34.8831,34.0561,34.2155,1306300.0],["2023-04-26",34.076,34.1756,33.1843,33.3088,1092700.0],["2023-04-27",33.5579,33.6575,32.8106,33.5678,1220700.0],["2023-04-28",34.6838,36.3876,34.4845,36.1684,3328300.0],["2023-05-01",36.1285,36.6168,35.8097,36.5072,1552100.0],["2023-05-02",36.4474,36.8559,36.2979,36.6566,1283900.0],["2023-05-03",36.7264,37.0751,36.4573,36.5171,1399000.0],["2023-05-04",36.4374,36.8061,35.0325,35.3514,1063000.0],["2023-05-05",35.6503,35.9293,35.2816,35.451,1027300.0],["2023-05-08",35.5407,36.4274,35.5407,36.3975,779700.0],["2023-05-09",36.268,37.4139,35.8745,37.2544,1529200.0],["2023-05-10",37.8024,38.1213,37.1548,37.4836,1024700.0],["2023-05-11",37.4836,37.8224,37.2744,37.7327,1009800.0],["2023-05-12",37.8124,38.0117,37.09,37.5733,632000.0],["2023-05-15",37.5334,37.922,37.3342,37.4637,846200.0],["2023-05-16",37.3142,37.6331,37.0851,37.3043,484400.0],["2023-05-17",37.4637,37.4706,36.7264,37.2345,450600.0],["2023-05-18",35.8495,37.2345,35.7101,37.1448,4118000.0],["2023-05-19",37.364,37.384,36.9057,37.1149,1821100.0],["2023-05-22",37.1249,37.3242,36.8957,36.9655,793500.0],["2023-05-23",36.836,37.095,36.3677,36.5769,1378800.0],["2023-05-24",36.268,36.4275,35.9492,36.1285,1002300.0],["2023-05-25",36.2581,36.4972,36.0688,36.2381,927500.0],["2023-05-26",36.2481,36.6467,36.1983,36.4673,770200.0],["2023-05-30",36.6965,37.0512,36.4274,36.7164,883400.0],["2023-05-31",36.6865,36.8061,35.9093,36.009,1740500.0],["2023-06-01",36.1784,36.8459,35.6154,36.7762,826600.0],["2023-06-02",37.0352,37.8672,36.6965,37.374,892100.0],["2023-06-05",37.3939,37.8822,37.2644,37.3341,707500.0],["2023-06-06",37.1448,37.8921,37.0153,37.1548,547900.0],["2023-06-07",37.0452,37.1947,36.2082,36.5769,886200.0],["2023-06-08",36.537,37.1349,36.4673,36.826,638300.0],["2023-06-09",37.0153,37.1349,36.268,37.1249,726200.0],["2023-06-12",37.2345,37.7427,36.9954,37.7427,683000.0],["2023-06-13",37.8323,37.8323,36.6666,36.9157,1089100.0],["2023-06-14",36.9057,37.7028,36.9057,37.3441,806100.0],["2023-06-15",37.3043,37.5434,36.7164,37.3242,576600.0],["2023-06-16",37.3541,37.6679,36.8957,37.1448,696300.0],["2023-06-20",36.9755,37.2445,36.6865,37.1149,599600.0],["2023-06-21",37.0054,37.1548,36.5171,37.0552,495800.0],["2023-06-22",36.9655,37.2744,36.547,36.6865,643000.0],["2023-06-23",36.4374,36.7463,36.2481,36.6467,596000.0],["2023-06-26",36.5171,37.1947,36.5171,37.1349,601700.0],["2023-06-27",37.2644,37.7128,37.095,37.5035,446300.0],["2023-06-28",37.4438,37.663,37.2245,37.663,726300.0],["2023-06-29",37.5832,38.1711,37.4836,38.0615,1116600.0],["2023-06-30",38.1512,38.7889,38.0814,38.6593,915700.0],["2023-07-03",38.6294,38.7988,38.4302,38.5896,260100.0],["2023-07-05",38.7291,38.9134,38.4999,38.6992,561900.0],["2023-07-06",38.3903,38.484,37.9419,38.3006,500900.0],["2023-07-07",38.1512,38.6294,38.1512,38.3206,276400.0],["2023-07-10",38.3505,38.5995,37.9718,38.1113,497100.0],["2023-07-11",38.0615,38.191,37.0253,37.2445,908100.0],["2023-07-12",37.5733,37.5733,36.6865,36.9954,753800.0],["2023-07-13",37.0751,37.1448,36.6018,36.9755,997900.0],["2023-07-14",37.0382,37.6014,36.799,37.4868,777100.0],["2023-07-17",37.4369,37.8855,37.3153,37.4569,430200.0],["2023-07-18",37.3173,37.4469,36.7691,36.9386,588500.0],["2023-07-19",37.0681,37.3871,36.6296,36.9386,719900.0],["2023-07-20",36.8289,37.5167,36.6695,37.4768,873600.0],["2023-07-21",37.726,38.0449,37.2276,37.2775,987900.0],["2023-07-24",37.2176,37.407,36.8588,37.2775,495500.0],["2023-07-25",37.1479,37.2276,36.4602,36.4801,808600.0],["2023-07-26",36.3605,36.7093,35.902,36.0814,1295500.0],["2023-07-27",36.201,36.2409,33.5896,34.6461,4236900.0],["2023-07-28",34.9551,35.1445,33.8487,34.3172,2061600.0],["2023-07-31",34.3371,34.367,33.4799,34.0281,2111100.0],["2023-08-01",34.0979,34.7358,33.9135,34.0381,1517400.0],["2023-08-02",33.8786,33.8786,33.1261,33.4201,1063000.0],["2023-08-03",33.2308,33.6793,32.7922,32.9616,718600.0],["2023-08-04",32.9118,33.4999,32.6925,32.8819,856100.0],["2023-08-07",33.0812,33.4401,32.9288,33.3504,979700.0],["2023-08-08",33.1411,33.6743,33.0115,33.4401,1925600.0],["2023-08-09",33.6195,33.6195,32.553,32.9716,1151300.0],["2023-08-10",32.9417,33.3105,32.6128,32.7424,1470100.0],["2023-08-11",32.8321,33.2208,32.543,32.7723,1248100.0],["2023-08-14",32.7125,33.146,32.5929,32.862,753100.0],["2023-08-15",32.6427,32.8321,32.5032,32.6527,1112600.0],["2023-08-16",32.5929,33.5298,32.3237,33.3703,1360100.0],["2023-08-17",33.3005,33.6893,32.9816,33.47,2494100.0],["2023-08-18",33.5198,34.3471,33.161,33.9484,3497100.0],["2023-08-21",33.9484,34.1378,32.9616,33.4799,866500.0],["2023-08-22",33.3902,33.9185,33.3902,33.8886,2697200.0],["2023-08-23",33.7989,34.5464,33.4152,33.4201,1561600.0],["2023-08-24",33.5597,33.6295,32.543,32.5829,853400.0],["2023-08-25",32.3935,32.8719,32.1344,32.1942,820100.0],["2023-08-28",32.244,32.5231,32.0447,32.4334,584700.0],["2023-08-29",32.3935,32.4035,31.8553,32.3237,1239300.0],["2023-08-30",32.4832,32.5331,32.1742,32.4533,1387400.0],["2023-08-31",32.563,32.563,31.9749,32.2938,1022200.0],["2023-09-01",32.254,32.7922,32.1942,32.3437,1308900.0],["2023-09-05",32.2739,32.6028,31.7855,32.4433,839800.0],["2023-09-06",32.3437,32.4782,32.0486,32.1842,604100.0],["2023-09-07",32.234,32.7374,32.1144,32.543,577200.0],["2023-09-08",32.6028,32.7125,32.1045,32.1942,441500.0],["2023-09-11",32.2839,33.0613,32.2739,32.9616,695400.0],["2023-09-12",32.8919,33.2906,32.842,33.0613,843400.0],["2023-09-13",33.3105,33.6594,32.8221,33.5298,1321800.0],["2023-09-14",33.769,33.9783,33.4201,33.6494,915300.0],["2023-09-15",33.7192,34.2873,33.2407,33.6893,1733400.0],["2023-09-18",33.779,34.3969,33.6494,34.068,1082500.0],["2023-09-19",34.1378,34.5165,33.4799,33.4799,1434300.0],["2023-09-20",33.5796,33.6793,33.1112,33.2706,1580100.0],["2023-09-21",32.7922,33.2009,32.6726,32.9716,1733700.0],["2023-09-22",33.2009,33.2108,32.3736,32.8022,1756400.0],["2023-09-25",32.6826,33.6295,32.6826,33.3205,1070500.0],["2023-09-26",33.1112,33.47,32.9417,33.2607,2493700.0],["2023-09-27",33.3304,33.6294,32.1045,32.1144,1136100.0],["2023-09-28",32.244,32.3437,31.7108,31.7755,1113200.0],["2023-09-29",31.9649,32.2041,31.6161,31.6559,1028900.0],["2023-10-02",31.3968,31.6958,31.1127,31.1875,1310300.0],["2023-10-03",31.028,31.0878,30.6492,30.9283,1245900.0],["2023-10-04",31.028,31.7556,30.8486,31.5064,1094700.0],["2023-10-05",31.4666,32.4982,31.4666,32.3337,1518000.0],["2023-10-06",32.3038,32.8321,32.1543,32.4433,1538600.0],["2023-10-09",32.254,32.4972,32.0247,32.4633,481100.0],["2023-10-10",32.5032,33.2208,32.3835,32.9915,736300.0],["2023-10-11",32.9617,32.9617,32.244,32.2639,846200.0],["2023-10-12",32.3736,32.3736,30.5795,30.9582,1514500.0],["2023-10-13",30.9413,31.1008,30.0538,30.2433,1469300.0],["2023-10-16",30.3231,30.8765,29.992,30.8017,923900.0],["2023-10-17",30.7219,31.39,30.6322,30.9413,765000.0],["2023-10-18",30.692,30.692,29.9043,30.3231,1270600.0],["2023-10-19",30.0937,30.5923,29.9142,29.9441,1400300.0],["2023-10-20",30.2433,30.5125,29.8544,29.9641,1712500.0],["2023-10-23",29.8843,29.9741,29.5453,29.7347,970700.0],["2023-10-24",29.6949,29.9641,29.1664,29.2661,1088900.0],["2023-10-25",29.1963,29.635,28.9869,29.3758,1626300.0],["2023-10-26",29.3857,29.4855,28.1991,28.2689,1685900.0],["2023-10-27",28.2989,28.5581,28.0097,28.1194,1696200.0],["2023-10-30",28.3687,28.7675,28.3188,28.7675,2312500.0],["2023-10-31",28.7775,28.9171,28.4135,28.7376,1128300.0],["2023-11-01",28.6977,28.957,28.3587,28.8273,1358500.0],["2023-11-02",28.8074,29.4157,28.1293,28.1991,4590100.0],["2023-11-03",28.4185,30.1137,28.4185,29.8444,2220800.0],["2023-11-06",30.2134,30.8316,28.598,28.7276,2583400.0],["2023-11-07",28.6279,29.5553,28.259,28.9171,1377500.0],["2023-11-08",29.0467,29.0467,28.1393,28.6778,1300600.0],["2023-11-09",28.7875,28.8772,28.3088,28.3986,687800.0],["2023-11-10",28.4684,28.6778,28.1323,28.6678,734300.0],["2023-11-13",28.5382,28.7276,28.2689,28.598,788300.0],["2023-11-14",28.9669,30.6721,28.9669,30.5325,2126800.0],["2023-11-15",30.5025,30.9413,30.353,30.4228,961800.0],["2023-11-16",30.4427,30.6421,29.9242,29.9441,574900.0],["2023-11-17",30.0538,30.2333,29.9342,30.0538,1057700.0],["2023-11-20",29.9741,30.0837,29.8195,29.9142,762500.0],["2023-11-21",29.9142,29.9342,29.0467,29.4157,873400.0],["2023-11-22",29.7647,29.8045,29.0916,29.2063,616700.0],["2023-11-24",29.1165,29.286,28.9969,29.2461,270000.0],["2023-11-27",28.937,29.1365,28.4185,28.4285,1107700.0],["2023-11-28",28.2789,28.5781,27.3316,27.3715,1751900.0],["2023-11-29",27.3316,27.5859,26.7932,27.4214,2674300.0],["2023-11-30",27.6208,28.7885,27.561,28.6179,3070200.0],["2023-12-01",28.598,29.8943,28.5581,29.4954,1867000.0],["2023-12-04",29.3459,29.6151,28.957,28.9769,1189400.0],["2023-12-05",28.8273,29.2063,28.5083,28.7675,932000.0],["2023-12-06",28.8672,29.1963,28.6678,29.0567,1286200.0],["2023-12-07",29.1165,29.1664,28.259,28.5581,691100.0],["2023-12-08",28.6279,28.7276,28.1293,28.3786,604200.0],["2023-12-11",28.4185,28.9969,28.4185,28.7177,1522900.0],["2023-12-12",28.9071,30.0538,28.7476,30.0339,1295500.0],["2023-12-13",30.0339,31.8786,30.0339,31.6891,3924500.0],["2023-12-14",32.1478,33.1749,32.0631,32.2475,3961800.0],["2023-12-15",32.0082,32.8458,31.8487,32.7262,2477900.0],["2023-12-18",32.8358,32.8957,32.447,32.7561,1802100.0],["2023-12-19",33.0153,33.2148,32.5816,32.8159,1222800.0],["2023-12-20",32.5866,33.2746,32.5866,32.6564,1303400.0],["2023-12-21",33.0552,33.3494,32.8767,33.2447,1041200.0],["2023-12-22",33.5039,33.8729,33.2148,33.2247,838400.0],["2023-12-26",33.4441,34.1969,33.2148,34.0623,882500.0],["2023-12-27",34.0623,34.3515,33.6834,34.3415,954100.0],["2023-12-28",34.2219,34.5788,34.2069,34.4811,604800.0],["2023-12-29",34.4014,34.7703,34.3216,34.4113,984900.0],["2024-01-02",34.162,34.3017,33.4042,33.7333,1336900.0],["2024-01-03",33.4341,33.484,32.0581,32.4769,1762500.0],["2024-01-04",32.417,32.7262,32.3572,32.447,614900.0],["2024-01-05",32.2475,32.6165,32.078,32.2176,711600.0],["2024-01-08",32.3074,33.0851,32.2475,33.0652,524300.0],["2024-01-09",32.8359,33.1649,32.4121,32.5068,815200.0],["2024-01-10",32.3472,32.9156,32.3472,32.6564,587800.0],["2024-01-11",32.7561,32.7561,32.1678,32.5965,522000.0],["2024-01-12",32.766,32.9455,32.4021,32.5367,374700.0],["2024-01-16",32.2803,32.8988,32.1207,32.5397,654200.0],["2024-01-17",32.1806,32.6694,32.1407,32.3901,553200.0],["2024-01-18",32.5696,33.9462,32.4599,33.7467,1033000.0],["2024-01-19",33.1482,33.6968,32.839,33.627,1239200.0],["2024-01-22",33.8066,33.8664,33.3278,33.4774,997600.0],["2024-01-23",33.4973,33.9861,33.4973,33.7467,922600.0],["2024-01-24",33.9363,33.9363,32.9886,33.3078,792700.0],["2024-01-25",33.8565,33.9363,33.1382,33.3377,586600.0],["2024-01-26",33.4175,33.617,33.1382,33.5073,748300.0],["2024-01-29",33.3876,33.617,33.1482,33.5073,810700.0],["2024-01-30",33.4275,34.056,33.1582,33.9363,2900100.0],["2024-01-31",34.0659,34.3951,33.7467,33.8864,1679600.0],["2024-02-01",34.1358,34.9737,34.1258,34.9637,1252600.0],["2024-02-02",34.8041,35.6021,34.4899,35.5323,1468500.0],["2024-02-05",35.4824,35.9213,35.3228,35.6919,1854700.0],["2024-02-06",35.7717,35.9313,34.9238,35.2131,1243500.0],["2024-02-07",35.3328,35.652,35.1433,35.5622,422000.0],["2024-02-08",35.5722,35.7268,35.0236,35.2031,1011400.0],["2024-02-09",35.3328,35.3428,34.8141,35.1433,961700.0],["2024-02-12",35.0435,35.3029,34.8939,35.1533,953400.0],["2024-02-13",34.7343,35.2331,34.3482,34.7941,933800.0],["2024-02-14",35.1532,35.9413,35.0834,35.8715,1299100.0],["2024-02-15",36.0411,36.3303,35.7418,36.3104,948400.0],["2024-02-16",36.2705,36.9089,35.9812,36.879,786700.0],["2024-02-20",36.6595,37.1084,35.8615,36.3104,2627700.0],["2024-02-21",35.4326,36.4101,33.7168,35.3428,3112700.0],["2024-02-22",35.9812,35.9812,34.854,35.1931,1557200.0],["2024-02-23",35.4625,35.667,34.9936,35.5223,881000.0],["2024-02-26",35.6121,36.7493,35.4924,36.6994,1290700.0],["2024-02-27",36.8989,36.9488,35.3478,35.5223,1125300.0],["2024-02-28",35.1931,35.8465,35.1931,35.4924,401900.0],["2024-02-29",35.1882,36.3004,34.9936,35.9912,4457300.0],["2024-03-01",35.6221,35.7318,34.854,35.4425,2083900.0],["2024-03-04",35.3827,35.5024,34.6445,35.1732,1151500.0],["2024-03-05",35.1034,35.253,34.2754,34.7941,1562500.0],["2024-03-06",34.8241,35.0834,34.2754,34.834,984800.0],["2024-03-07",34.9537,35.253,34.5846,35.2131,1287500.0],["2024-03-08",35.2331,35.268,34.4151,34.6445,1479300.0],["2024-03-11",34.6645,34.9637,34.4749,34.7642,805500.0],["2024-03-12",35.0136,35.0136,34.036,34.834,1097600.0],["2024-03-13",34.7044,34.9438,34.4649,34.6445,753700.0],["2024-03-14",34.5148,34.5846,33.7687,34.0659,1125200.0],["2024-03-15",33.9562,34.2555,33.4524,33.6968,2181900.0],["2024-03-18",33.8964,34.2954,33.7766,33.9462,1494100.0],["2024-03-19",33.9961,34.8739,33.7766,34.864,1675500.0],["2024-03-20",34.834,35.4226,34.5946,35.263,1181200.0],["2024-03-21",35.4026,35.5323,34.9138,34.9837,944500.0],["2024-03-22",35.0635,35.3727,34.9238,35.2829,952400.0],["2024-03-25",35.253,35.253,34.4699,34.5647,530800.0],["2024-03-26",34.5946,34.5946,33.5672,33.627,1846700.0],["2024-03-27",33.7866,34.8141,33.3677,34.8041,1297000.0],["2024-03-28",34.844,35.0535,34.3452,34.4151,736900.0],["2024-04-01",34.4849,34.5148,34.046,34.4849,1031200.0],["2024-04-02",34.2754,34.4151,33.4026,33.5372,1325200.0],["2024-04-03",33.4973,34.1058,33.4475,33.5572,886500.0],["2024-04-04",34.1757,34.4151,33.5123,33.5871,866000.0],["2024-04-05",33.4674,34.4949,33.4674,34.2654,1097000.0],["2024-04-08",34.6445,35.4226,34.4151,35.3129,848300.0],["2024-04-09",35.3627,35.7518,35.0335,35.1333,734100.0],["2024-04-10",34.6046,35.0734,34.3951,34.9837,813700.0],["2024-04-11",35.1333,35.3029,33.6968,34.026,859200.0],["2024-04-12",33.7805,33.8753,32.6628,33.3315,1294600.0],["2024-04-15",33.6408,34.04,33.1818,33.531,717400.0],["2024-04-16",33.3714,33.8404,33.072,33.5909,816400.0],["2024-04-17",33.7306,33.8504,33.072,33.1219,486000.0],["2024-04-18",33.2117,33.3414,32.7726,32.9522,428300.0],["2024-04-19",32.8924,33.1917,32.5531,33.082,827000.0],["2024-04-22",33.2915,33.4612,32.8824,33.0321,834300.0],["2024-04-23",33.2915,33.2915,32.8924,33.1418,974400.0],["2024-04-24",33.0221,33.2017,32.6129,32.7926,923900.0],["2024-04-25",32.5431,32.603,31.8345,32.2237,1257700.0],["2024-04-26",32.1239,32.5032,31.9144,31.9842,796900.0],["2024-04-29",32.1239,32.593,32.1239,32.5431,1020000.0],["2024-04-30",32.3834,32.4932,31.6848,31.8345,906000.0],["2024-05-01",31.7547,32.1938,31.126,31.7946,1394200.0],["2024-05-02",32.5131,34.4991,32.5131,33.3714,2857900.0],["2024-05-03",33.571,33.8204,32.3285,32.7127,1825200.0],["2024-05-06",33.1818,33.7606,32.7726,32.7926,1143600.0],["2024-05-07",32.9223,33.561,32.583,33.3814,1552000.0],["2024-05-08",33.2317,33.4911,32.3136,32.603,720800.0],["2024-05-09",32.6229,32.9323,32.0641,32.094,1135400.0],["2024-05-10",32.4233,32.5431,32.1539,32.2437,1315400.0],["2024-05-13",32.2936,32.4932,31.9643,32.3634,1293000.0],["2024-05-14",32.4333,32.6529,31.1859,31.1859,1016100.0],["2024-05-15",31.4354,31.615,30.9064,31.3655,1625500.0],["2024-05-16",31.3954,31.9244,31.0861,31.8445,1323600.0],["2024-05-17",31.8844,32.1539,31.5501,31.8445,787200.0],["2024-05-20",31.8545,32.4483,31.8046,32.3834,706400.0],["2024-05-21",32.3335,32.3335,31.4803,31.5451,613800.0],["2024-05-22",31.5451,31.9842,31.5052,31.7248,925600.0],["2024-05-23",31.9343,31.9343,30.9763,31.2158,387300.0],["2024-05-24",31.3056,31.4254,30.9364,30.9963,767500.0],["2024-05-28",31.2956,31.4553,30.9264,31.1659,690800.0],["2024-05-29",30.8965,31.0412,30.5023,30.5472,816200.0],["2024-05-30",30.7168,31.2757,30.5671,30.9963,822000.0],["2024-05-31",31.2557,31.5152,31.0262,31.4054,1581300.0],["2024-06-03",32.6429,35.1777,32.4832,34.6587,5423100.0],["2024-06-04",34.6088,36.954,34.519,36.9241,4286600.0],["2024-06-05",38.431,40.1874,37.5228,37.9619,6982200.0],["2024-06-06",37.9719,38.5906,36.0559,38.5707,4251800.0],["2024-06-07",37.932,38.0318,35.8363,36.3453,2877000.0],["2024-06-10",36.1856,37.5528,36.1856,37.0039,1392100.0],["2024-06-11",36.964,37.2534,36.473,36.954,975200.0],["2024-06-12",37.1436,37.5129,36.7844,37.4131,819300.0],["2024-06-13",37.3831,37.912,37.1835,37.7424,935600.0],["2024-06-14",37.6426,37.9819,37.3332,37.8322,468900.0],["2024-06-17",37.6725,38.3112,37.5328,38.0617,787600.0],["2024-06-18",38.1615,38.6405,37.5927,38.2913,737800.0],["2024-06-20",38.1915,38.5707,37.8023,38.0218,488300.0],["2024-06-21",38.0717,38.421,37.8621,38.2813,847500.0],["2024-06-24",38.2513,38.4509,37.3931,37.8322,867700.0],["2024-06-25",37.5827,38.0418,37.3931,37.6825,867100.0],["2024-06-26",37.5528,38.441,37.5129,38.3212,2228900.0],["2024-06-27",38.4609,38.91,38.1416,38.7703,857400.0],["2024-06-28",38.7603,39.0547,38.6904,38.8501,1206700.0],["2024-07-01",38.8501,39.1096,38.1715,38.6106,792000.0],["2024-07-02",38.6206,39.1495,38.2813,39.0098,1060900.0],["2024-07-03",39.1395,39.2992,38.7703,39.0697,449000.0],["2024-07-05",39.2992,39.5587,39.0297,39.2393,805200.0],["2024-07-08",39.0896,39.409,38.89,39.2692,1468900.0],["2024-07-09",38.4509,39.0697,38.0418,38.6306,1804300.0],["2024-07-10",38.6605,38.9699,38.1416,38.401,868800.0],["2024-07-11",38.431,38.6006,37.8821,37.8921,848400.0],["2024-07-12",38.0517,38.0517,37.5228,37.5628,582200.0],["2024-07-15",37.7365,38.605,37.5767,37.986,1326900.0],["2024-07-16",38.3454,39.2839,38.1258,39.2639,1116800.0],["2024-07-17",38.8546,39.5634,38.8546,39.3238,1142400.0],["2024-07-18",39.4536,39.7231,39.0243,39.0443,1396100.0],["2024-07-19",39.0343,39.2839,38.6699,38.8546,361400.0],["2024-07-22",39.1042,39.5334,38.7048,39.4835,576700.0],["2024-07-23",39.5434,39.9328,39.224,39.2339,1016500.0],["2024-07-24",38.8845,39.6942,38.7747,39.4136,1527000.0],["2024-07-25",39.3038,39.7431,38.1558,38.1757,1362200.0],["2024-07-26",38.3654,38.4403,37.6366,37.8263,919200.0],["2024-07-29",38.0459,38.3754,37.7465,38.1358,790700.0],["2024-07-30",38.1558,38.7747,38.1558,38.2456,720100.0],["2024-07-31",38.5251,38.9195,38.3454,38.7547,955600.0],["2024-08-01",38.2256,40.6416,36.9378,40.0426,4044400.0],["2024-08-02",39.4136,40.2123,38.9145,39.9228,2041500.0],["2024-08-05",38.8047,39.2839,37.5168,38.615,1864100.0],["2024-08-06",38.9444,39.7431,38.8246,39.0043,1311300.0],["2024-08-07",39.4037,39.793,39.1541,39.5534,518600.0],["2024-08-08",39.793,40.0226,38.7248,39.6033,1125200.0],["2024-08-09",39.5634,39.9727,38.2256,39.5035,3437800.0],["2024-08-12",39.4436,40.2373,39.4436,40.1923,1354000.0],["2024-08-13",40.382,40.8213,39.9228,40.2622,768700.0],["2024-08-14",40.1823,41.0309,40.1823,40.6915,533000.0],["2024-08-15",40.971,41.6,40.9461,41.1008,695800.0],["2024-08-16",41.0309,41.3903,40.7015,41.1906,495800.0],["2024-08-19",41.3204,41.7896,40.961,41.4702,744100.0],["2024-08-20",41.56,42.149,41.3104,41.8995,636400.0],["2024-08-21",42.0292,42.1091,41.7297,41.9494,359800.0],["2024-08-22",42.1091,42.189,41.7098,42.139,610500.0],["2024-08-23",42.1391,43.4269,42.1391,43.4169,931000.0],["2024-08-26",43.5966,43.7164,42.4385,42.5583,945700.0],["2024-08-27",42.3287,42.6382,41.9494,42.159,573400.0],["2024-08-28",42.1191,42.6781,42.1191,42.5284,428200.0],["2024-08-29",42.7281,42.8079,42.3487,42.5284,347800.0],["2024-08-30",42.5084,43.2871,42.2988,43.2372,667700.0],["2024-09-03",43.4968,43.5467,40.8712,41.8196,1449100.0],["2024-09-04",41.4901,42.169,41.0609,41.1607,926100.0],["2024-09-05",41.2805,41.4901,40.0126,40.6216,1619600.0],["2024-09-06",40.5417,40.9211,39.2639,39.7631,3677600.0],["2024-09-09",39.9427,40.2223,39.3737,39.7331,1060300.0],["2024-09-10",39.5734,40.0126,39.2839,39.9128,727200.0],["2024-09-11",39.6732,40.8912,39.6433,40.7015,904200.0],["2024-09-12",40.1125,40.3351,39.4336,40.1923,4846300.0],["2024-09-13",40.2622,40.3321,39.7331,39.9627,1618900.0],["2024-09-16",39.9328,40.1823,39.7231,40.1324,1071600.0],["2024-09-17",40.0126,40.2023,39.1141,39.1241,1624200.0],["2024-09-18",39.1441,39.4336,38.7348,39.0942,1223700.0],["2024-09-19",39.5834,39.803,39.4136,39.6133,1573600.0],["2024-09-20",39.3637,39.9128,39.0443,39.204,1247300.0],["2024-09-23",39.3138,39.7531,39.2789,39.5834,1016100.0],["2024-09-24",39.3238,39.9527,39.1042,39.823,892200.0],["2024-09-25",40.0526,40.8313,40.0526,40.3021,1466600.0],["2024-09-26",40.4918,40.7115,39.3737,39.4236,1254400.0],["2024-09-27",39.4536,39.6632,38.7138,39.2539,1437100.0],["2024-09-30",39.2639,40.0725,39.0842,39.813,863900.0],["2024-10-01",39.8729,40.2622,39.4636,39.6532,1013100.0],["2024-10-02",39.4935,39.773,38.9544,39.4935,1505300.0],["2024-10-03",39.4636,39.783,39.0343,39.6832,1100300.0],["2024-10-04",39.9527,40.9311,39.7032,40.5817,1815400.0],["2024-10-07",40.3021,40.7414,39.2639,39.8928,1123700.0],["2024-10-08",39.9827,40.8213,39.9827,40.6316,837200.0],["2024-10-09",40.8512,41.2006,40.5917,40.8313,675600.0],["2024-10-10",40.7314,40.9411,40.1324,40.2922,772400.0],["2024-10-11",40.372,40.6116,40.3221,40.4319,586100.0],["2024-10-14",40.7214,41.0609,40.5517,40.6116,870200.0],["2024-10-15",40.6216,41.3903,40.6016,40.7414,1034700.0],["2024-10-16",40.7154,40.8952,40.4658,40.6455,426900.0],["2024-10-17",40.7254,41.6841,40.6755,41.6742,1019700.0],["2024-10-18",41.6642,41.9038,41.1798,41.2248,958400.0],["2024-10-21",41.2647,41.5643,41.2347,41.4245,683600.0],["2024-10-22",41.2747,41.5443,40.9551,41.4045,522300.0],["2024-10-23",41.5244,42.0137,41.4894,41.6342,1515000.0],["2024-10-24",41.4844,41.5543,40.9102,40.9651,694400.0],["2024-10-25",40.9252,41.2148,39.582,40.0264,1158300.0],["2024-10-28",40.2561,40.5906,39.9764,40.0363,673200.0],["2024-10-29",39.9365,41.2547,39.8366,41.2248,692400.0],["2024-10-30",41.045,42.2833,41.045,41.9438,2020300.0],["2024-10-31",41.6642,42.2634,41.3446,41.7441,1350100.0],["2024-11-01",41.814,41.9837,41.2647,41.5244,1022700.0],["2024-11-04",41.5643,41.7341,41.1548,41.3046,900100.0],["2024-11-05",41.3246,41.9438,41.1249,41.9438,1486700.0],["2024-11-06",41.9937,43.5916,41.8539,43.5417,2662200.0],["2024-11-07",43.7614,45.6289,43.4468,45.4391,2236700.0],["2024-11-08",45.6688,46.4178,45.0297,45.0596,1954600.0],["2024-11-11",45.3892,45.3892,44.001,44.1908,1081300.0],["2024-11-12",44.1808,44.4205,43.6715,44.2108,743800.0],["2024-11-13",44.1408,44.9997,43.9511,44.6901,1112100.0],["2024-11-14",44.5603,44.6102,43.252,43.3419,815000.0],["2024-11-15",43.2121,44.1109,43.0823,43.9411,1405400.0],["2024-11-18",43.9511,45.0996,43.8313,44.9897,882500.0],["2024-11-19",44.6202,45.5939,44.4105,45.529,578000.0],["2024-11-20",45.7986,45.8386,44.74,45.2094,1095400.0],["2024-11-21",45.2693,46.0283,44.6402,45.7087,932100.0],["2024-11-22",45.8885,46.2281,45.4491,45.8186,1253900.0],["2024-11-25",46.0483,47.047,45.9584,46.7174,1510900.0],["2024-11-26",46.8372,46.8372,46.2081,46.5576,747500.0],["2024-11-27",46.5376,46.7623,46.0783,46.1981,675000.0],["2024-11-29",46.1981,47.0969,45.8086,47.037,544100.0],["2024-12-02",47.1768,47.3665,46.3279,46.5976,865100.0],["2024-12-03",46.7673,46.7673,46.238,46.6075,593700.0],["2024-12-04",46.6175,47.012,46.4278,46.7873,986600.0],["2024-12-05",46.7873,47.0569,46.1681,46.298,627000.0],["2024-12-06",46.5776,48.8046,45.8386,45.9684,2477800.0],["2024-12-09",45.8486,46.6275,45.3392,45.7187,923300.0],["2024-12-10",45.6488,45.9684,45.3193,45.8885,551500.0],["2024-12-11",46.298,46.5476,45.3542,45.4091,588500.0],["2024-12-12",45.519,45.5989,45.0496,45.2893,512100.0],["2024-12-13",45.2294,45.489,44.5203,44.8,646200.0],["2024-12-16",45.0097,46.1681,44.8599,45.539,1202700.0],["2024-12-17",45.4291,45.6189,44.4305,44.5004,1846600.0],["2024-12-18",44.6102,46.7573,44.3406,45.3692,3841300.0],["2024-12-19",45.489,46.2181,44.6202,45.0197,2383200.0],["2024-12-20",44.9198,45.2593,44.6302,44.8199,1149400.0],["2024-12-23",44.6701,44.7101,43.8013,44.6602,595400.0],["2024-12-24",44.5703,44.6701,44.3406,44.6502,298500.0],["2024-12-26",44.4904,44.9398,44.4904,44.78,697600.0],["2024-12-27",44.6901,44.9697,44.2307,44.5303,580700.0],["2024-12-30",44.1808,44.4504,43.6515,44.2906,460300.0],["2024-12-31",44.5004,44.5503,44.2207,44.4804,607500.0],["2025-01-02",44.4205,44.6102,43.9511,44.5603,742800.0],["2025-01-03",44.5803,44.8199,44.2707,44.5703,600200.0],["2025-01-06",44.6202,44.9398,43.7514,43.9611,848400.0],["2025-01-07",45.5589,46.5476,42.8825,43.4717,3054100.0],["2025-01-08",43.4218,44.8299,43.0423,44.6901,3785600.0],["2025-01-10",44.041,44.7201,43.3519,44.1508,1579500.0],["2025-01-13",43.8451,44.2547,43.1059,44.1648,900800.0],["2025-01-14",44.1648,44.4645,43.3257,43.6453,1310500.0],["2025-01-15",44.005,44.2447,42.7662,42.9361,1567900.0],["2025-01-16",42.8961,42.986,42.3766,42.4566,1028200.0],["2025-01-17",42.5365,42.6064,41.7873,41.8971,2238400.0],["2025-01-21",42.1169,42.3866,41.3277,41.6774,1646900.0],["2025-01-22",41.7173,42.1569,41.2478,41.8971,2162400.0],["2025-01-23",41.8272,42.2168,41.7273,42.007,2642200.0],["2025-01-24",42.007,42.4266,41.9571,42.2468,1797200.0],["2025-01-27",42.8362,43.5355,42.4166,43.0659,5442300.0],["2025-01-28",43.2158,43.2358,42.7862,43.1059,2971300.0],["2025-01-29",43.1758,43.985,42.9561,43.3157,2623200.0],["2025-01-30",43.6054,44.2547,43.1059,43.5754,1752600.0],["2025-01-31",43.4855,43.8352,42.7862,43.0859,2762900.0],["2025-02-03",42.4466,43.7003,42.1669,43.4256,1337800.0],["2025-02-04",43.5854,44.3346,43.4156,44.1348,1432900.0],["2025-02-05",44.954,45.4535,44.6243,45.4535,1225300.0],["2025-02-06",45.4835,46.0429,45.3436,45.963,1261500.0],["2025-02-07",46.0829,46.2227,45.5634,45.903,1168200.0],["2025-02-10",46.0928,47.3815,46.0229,46.3726,1556800.0],["2025-02-11",46.3026,46.3026,45.8231,46.2427,1364800.0],["2025-02-12",46.0129,46.4325,45.5734,45.8731,1426700.0],["2025-02-13",45.8931,46.0729,45.004,45.2537,1717800.0],["2025-02-14",45.6033,46.6922,45.6033,46.5024,824100.0],["2025-02-18",46.3126,46.5923,46.0629,46.1728,1157100.0],["2025-02-19",46.2227,46.6123,45.923,46.6123,778200.0],["2025-02-20",46.4425,46.5724,45.7132,46.1628,787800.0],["2025-02-21",46.1228,46.7222,45.7732,46.2827,987200.0],["2025-02-24",45.7232,46.4025,45.4735,45.953,1099600.0],["2025-02-25",46.6323,46.912,43.8152,43.9351,3563500.0],["2025-02-26",43.4256,45.0739,42.8362,44.3147,2077100.0],["2025-02-27",44.4845,44.8941,42.986,42.996,2750400.0],["2025-02-28",43.4855,45.2237,43.1159,45.1138,2191700.0],["2025-03-03",44.954,47.0019,44.954,46.4525,2981700.0],["2025-03-04",46.7921,47.2517,45.4735,45.4735,3627400.0],["2025-03-05",45.4135,48.0409,45.4135,47.3116,3062300.0],["2025-03-06",46.6922,47.4515,46.1078,46.3426,3016000.0],["2025-03-07",45.913,47.1218,45.5434,46.7821,2348400.0],["2025-03-10",46.2827,47.2617,46.0359,46.6822,1769300.0],["2025-03-11",46.6822,47.5514,46.1728,46.2427,2032100.0],["2025-03-12",46.7422,47.0119,45.3336,46.0029,1664300.0],["2025-03-13",45.8031,46.7821,45.7732,45.943,1537100.0],["2025-03-14",46.3026,47.1318,45.3037,46.2327,1811900.0],["2025-03-17",46.4425,46.912,46.0829,46.2527,1870600.0],["2025-03-18",46.2527,46.8721,46.2527,46.7122,2037300.0],["2025-03-19",46.942,48.7401,46.7522,47.9609,2790200.0],["2025-03-20",47.851,48.4005,47.4215,48.0309,1812500.0],["2025-03-21",47.3915,47.9609,47.3116,47.7711,715500.0],["2025-03-24",48.1108,48.7501,47.6612,48.0908,1428600.0],["2025-03-25",48.9499,48.9499,48.0608,48.5703,1202800.0],["2025-03-26",49.1497,49.2996,47.6513,48.3006,5582200.0],["2025-03-27",48.1607,48.85,47.7212,48.7501,2680900.0],["2025-03-28",48.5304,48.5903,47.4814,47.7112,2045900.0],["2025-03-31",47.5813,48.5304,46.892,48.2606,2144500.0],["2025-04-01",47.6513,48.3905,47.3416,47.7212,1549400.0],["2025-04-02",47.5514,48.3405,47.2217,48.3306,1568800.0],["2025-04-03",47.911,48.89,47.1218,48.0808,2805600.0],["2025-04-04",47.3116,47.3665,44.1948,44.6843,3841400.0],["2025-04-07",43.0859,44.6044,42.1169,42.8861,3794300.0],["2025-04-08",44.005,44.6743,43.0859,43.2857,5722600.0],["2025-04-09",43.0959,47.7512,43.0959,47.5713,3821000.0],["2025-04-10",47.2816,48.0009,46.6073,47.4515,2475700.0],["2025-04-11",47.6313,48.3306,46.877,48.2007,1790700.0],["2025-04-14",48.7053,49.2649,48.3956,48.9152,1609000.0],["2025-04-15",48.9751,49.4148,48.6254,48.9352,1145700.0],["2025-04-16",48.9651,49.2549,48.0258,48.5155,915000.0],["2025-04-17",48.7653,49.125,48.3756,48.3956,1192600.0],["2025-04-21",48.3256,48.3956,46.8267,47.0165,1299900.0],["2025-04-22",47.2264,47.8809,47.0465,47.3963,1579900.0],["2025-04-23",47.9559,48.2756,47.5162,48.0358,1282900.0],["2025-04-24",48.0058,48.7953,47.2863,48.7753,959900.0],["2025-04-25",48.7653,48.9751,48.0508,48.9552,1092700.0],["2025-04-28",48.9452,48.9891,48.1357,48.5454,921100.0],["2025-04-29",48.5754,49.8745,48.2557,49.8745,1357300.0],["2025-04-30",49.9644,49.9644,48.7053,49.8645,2104700.0],["2025-05-01",49.9644,50.0544,47.4862,49.8046,2289400.0],["2025-05-02",50.1343,51.0037,50.0344,50.3642,1345600.0],["2025-05-05",50.514,51.963,50.2043,51.5433,1376500.0],["2025-05-06",51.2036,51.5333,50.514,50.9937,1209400.0],["2025-05-07",51.1836,51.6632,50.4841,51.2036,1384100.0],["2025-05-08",51.0537,51.4434,50.2902,50.3841,1654600.0],["2025-05-09",50.4241,50.5041,48.6853,49.6147,1926600.0],["2025-05-12",49.3649,49.9245,47.736,48.6454,2342200.0],["2025-05-13",48.7753,49.0501,47.716,48.0658,3259100.0],["2025-05-14",48.0458,48.0458,46.6568,47.776,2836000.0],["2025-05-15",47.5961,49.0451,47.4962,48.9951,2005000.0],["2025-05-16",49.0451,49.3749,48.4455,49.3349,1874500.0],["2025-05-19",49.115,49.8046,48.6754,49.7546,1065900.0],["2025-05-20",49.9145,50.1143,49.4748,49.9245,2189600.0],["2025-05-21",49.8545,50.2342,49.0401,49.5447,1505200.0],["2025-05-22",49.4748,49.5947,48.4905,48.7553,1562400.0],["2025-05-23",48.1857,49.3649,48.0358,49.105,1014900.0],["2025-05-27",49.3349,49.7146,49.125,49.5847,901100.0],["2025-05-28",49.5547,50.0744,49.4948,49.6547,599700.0],["2025-05-29",49.6147,49.7146,49.0751,49.215,838500.0],["2025-05-30",49.3549,50.4641,49.125,50.3941,1686500.0],["2025-06-02",50.0044,50.1643,48.9352,50.0744,862800.0],["2025-06-03",49.9445,50.1993,49.238,49.3349,1220200.0],["2025-06-04",49.8545,50.1143,49.0651,49.3049,666000.0],["2025-06-05",49.3649,49.9644,48.7203,49.205,993400.0],["2025-06-06",49.225,49.7546,49.21,49.6547,1009100.0],["2025-06-09",49.5547,50.9437,48.4255,50.6639,1847000.0],["2025-06-10",50.3941,51.2735,49.5847,50.2442,1203200.0],["2025-06-11",50.4241,50.4241,49.7046,49.8545,584000.0],["2025-06-12",49.9844,50.7439,49.7146,50.7239,608400.0],["2025-06-13",50.2442,50.7039,49.9295,50.2043,580500.0],["2025-06-16",50.2642,50.584,49.3549,49.5247,741100.0],["2025-06-17",49.165,49.6846,49.0951,49.5148,720200.0],["2025-06-18",49.4848,49.9944,48.9951,49.7546,1020000.0],["2025-06-20",49.9245,49.9944,49.0051,49.3848,1335900.0],["2025-06-23",49.2949,50.1043,49.105,50.0144,627900.0],["2025-06-24",50.1043,50.2742,49.4148,49.9844,1066200.0],["2025-06-25",50.1943,50.1943,49.215,49.6547,893900.0],["2025-06-26",49.7446,50.644,49.7446,50.544,1318200.0],["2025-06-27",50.594,50.8538,49.1001,49.6846,2663900.0],["2025-06-30",50.1543,50.554,49.7576,50.4241,1446700.0],["2025-07-01",50.544,50.544,49.125,49.4248,838300.0],["2025-07-02",48.9951,49.3249,48.0358,48.3356,1938300.0],["2025-07-03",48.1058,48.6554,47.8759,48.4555,1076600.0],["2025-07-07",48.1957,48.3556,47.6661,47.9459,2248700.0],["2025-07-08",48.0658,48.0858,47.5162,47.5162,1089800.0],["2025-07-09",47.4362,47.5112,46.6868,47.3863,1675200.0],["2025-07-10",47.3063,47.9559,46.9516,47.3163,1790600.0],["2025-07-11",47.3363,47.4712,47.0215,47.3263,717500.0],["2025-07-14",47.1114,48.141,47.1114,48.021,837600.0],["2025-07-15",47.9811,48.4009,47.4113,47.4213,1198700.0],["2025-07-16",47.4213,47.5012,46.6516,47.3613,959500.0],["2025-07-17",47.2114,47.6112,47.1114,47.4912,725300.0],["2025-07-18",47.4713,47.7262,47.3413,47.4413,677600.0],["2025-07-21",47.5912,47.6012,47.0014,47.0014,720600.0],["2025-07-22",47.0114,47.3613,46.9715,47.0914,966700.0],["2025-07-23",47.0914,47.5812,46.9015,47.5312,839200.0],["2025-07-24",47.2713,48.161,47.2713,48.011,726800.0],["2025-07-25",47.9511,48.3309,47.9411,48.201,653500.0],["2025-07-28",48.201,48.5408,47.6712,48.111,1051500.0],["2025-07-29",48.3909,49.2606,48.3909,48.7308,1051100.0],["2025-07-30",48.5608,48.7008,47.4213,47.5812,1647500.0],["2025-07-31",50.1002,50.8699,49.3905,50.3201,2861200.0],["2025-08-01",50.3001,50.62,49.6604,49.7604,1309100.0],["2025-08-04",49.8803,50.7,49.7843,50.4801,850200.0],["2025-08-05",50.4501,50.9199,50.1352,50.1702,1465800.0],["2025-08-06",50.3901,50.625,49.4105,50.53,868200.0],["2025-08-07",50.61,50.8899,50.3901,50.8899,1244400.0],["2025-08-08",50.1902,50.8999,49.9803,50.4801,1795900.0],["2025-08-11",50.1702,51.0498,50.1552,50.9899,1174700.0],["2025-08-12",51.0998,51.4897,50.1402,50.4501,1465400.0],["2025-08-13",50.5001,50.57,49.9303,50.4501,720600.0],["2025-08-14",50.6,50.6,49.6804,50.1802,1436100.0],["2025-08-15",50.0302,50.2202,49.4405,49.5404,988500.0],["2025-08-18",49.6204,49.9803,49.5304,49.8503,687700.0],["2025-08-19",49.7604,49.8193,49.2506,49.7803,704700.0],["2025-08-20",49.9803,50.71,49.9803,50.4601,1367000.0],["2025-08-21",50.5101,51.0199,50.4651,50.8199,1576700.0],["2025-08-22",50.5001,51.3797,50.5001,51.0099,1525700.0],["2025-08-25",50.9799,51.1598,49.3905,49.4505,1003800.0],["2025-08-26",49.4005,50.0003,49.1906,49.8903,1399700.0],["2025-08-27",49.6704,50.0103,49.3305,49.6104,661600.0],["2025-08-28",49.5205,49.6304,49.1056,49.3005,619900.0],["2025-08-29",49.4705,50.0802,49.0906,50.0203,716400.0],["2025-09-02",49.6404,49.9903,49.2805,49.6604,550000.0],["2025-09-03",49.4905,49.5105,48.9007,48.9907,869700.0],["2025-09-04",49.2106,49.2506,48.131,48.221,1341400.0],["2025-09-05",48.201,48.5508,47.7012,47.8811,1860400.0],["2025-09-08",47.8711,48.076,46.9115,47.2014,2485500.0],["2025-09-09",47.3613,47.9411,47.1414,47.8111,1348600.0],["2025-09-10",47.9211,48.176,46.4117,47.3513,1476700.0],["2025-09-11",47.2413,48.2609,47.2413,48.121,1295900.0],["2025-09-12",48.121,48.121,46.9815,47.1514,1139400.0],["2025-09-15",47.0914,47.1814,46.1018,46.3817,1637700.0],["2025-09-16",46.4317,46.7016,45.602,46.3717,1459100.0],["2025-09-17",46.5116,47.1714,46.5116,46.6216,1062700.0],["2025-09-18",46.5816,46.9515,46.0818,46.1118,963400.0],["2025-09-19",46.5116,46.7615,46.0718,46.4317,1745700.0],["2025-09-22",46.2917,46.6016,45.4121,45.9519,1597100.0],["2025-09-23",45.8719,46.2517,45.2221,46.0118,1542300.0],["2025-09-24",46.1318,46.7815,45.652,46.4417,1631300.0],["2025-09-25",46.8515,48.051,46.4117,46.6516,2330600.0],["2025-09-26",46.9615,46.9815,46.4117,46.6116,991800.0],["2025-09-29",46.6516,46.9365,46.4517,46.8715,906100.0],["2025-09-30",46.9815,47.5612,46.6816,47.3613,1216600.0],["2025-10-01",47.3013,47.6412,46.5166,46.6116,1589600.0],["2025-10-02",46.4717,46.8315,46.2417,46.7415,1080600.0],["2025-10-03",46.5516,46.7765,46.2817,46.6116,1914400.0],["2025-10-06",46.7216,46.9365,45.9569,46.0418,972400.0],["2025-10-07",46.2218,46.2417,45.3821,45.512,1988200.0],["2025-10-08",45.9619,46.0318,45.3221,45.9019,1217300.0],["2025-10-09",46.1218,46.1218,45.1122,45.1622,1217400.0],["2025-10-10",45.2221,45.9219,45.1622,45.9219,1811400.0],["2025-10-13",45.562,45.7719,45.1672,45.592,938600.0],["2025-10-14",45.7819,46.0718,45.4371,45.622,909700.0],["2025-10-15",45.3621,45.9449,45.0772,45.1122,1728700.0],["2025-10-16",45.2821,45.4271,44.4025,44.5524,1069700.0],["2025-10-17",44.4824,45.662,44.4624,45.1422,1088900.0],["2025-10-20",45.1722,45.649,45.1622,45.522,1107400.0],["2025-10-21",45.472,45.9519,45.3421,45.7419,813700.0],["2025-10-22",45.9519,46.9914,45.672,46.1418,1445100.0],["2025-10-23",46.1918,46.7415,45.8619,46.0418,876000.0],["2025-10-24",46.2218,46.2218,45.4621,45.562,687100.0],["2025-10-27",45.512,45.7919,45.2022,45.3321,1462000.0],["2025-10-28",45.0822,45.522,44.7423,45.0722,867700.0],["2025-10-29",44.7423,45.0822,43.5228,43.8927,2151200.0],["2025-10-30",43.9926,44.1726,43.5428,43.7427,1101700.0],["2025-10-31",44.1326,44.1326,43.2529,43.6728,1245300.0],["2025-11-03",43.6528,43.9227,43.2529,43.7527,1335500.0],["2025-11-04",43.5428,43.7577,43.093,43.6428,1256200.0],["2025-11-05",43.5128,43.9626,43.1929,43.8527,2066000.0],["2025-11-06",44.7323,45.2301,43.4778,43.8527,3415500.0],["2025-11-07",43.9926,44.5524,42.8381,42.943,2665500.0],["2025-11-10",42.6532,43.7827,42.2133,43.7827,1895000.0],["2025-11-11",43.7827,43.9626,43.2829,43.4928,608500.0],["2025-11-12",43.3629,43.7727,43.2329,43.6828,647300.0],["2025-11-13",43.6528,44.0626,43.2429,43.2929,1094200.0],["2025-11-14",43.6628,44.5374,43.023,44.3225,1146100.0],["2025-11-17",44.3025,44.5224,43.9327,44.1726,1379200.0],["2025-11-18",44.3425,45.557,44.1726,45.502,1604600.0],["2025-11-19",45.482,46.7465,45.0672,46.4916,1302100.0],["2025-11-20",46.4417,46.7216,46.1118,46.1818,1184900.0],["2025-11-21",44.7823,45.532,44.5024,45.1222,3324400.0],["2025-11-24",44.5324,45.3621,44.3225,45.1722,1542000.0],["2025-11-25",45.1922,45.8519,45.0622,45.1322,1826300.0],["2025-11-26",45.2022,45.712,44.8823,45.4521,1312400.0],["2025-11-28",45.612,45.617,45.1522,45.4521,730800.0],["2025-12-01",45.2421,45.647,44.6274,44.6324,1894300.0],["2025-12-02",44.6324,45.0322,44.3925,44.8323,915800.0],["2025-12-03",44.8623,45.4471,44.7823,44.8823,1115200.0],["2025-12-04",45.0022,45.1422,44.6124,44.6824,636800.0],["2025-12-05",44.7223,45.1022,44.4325,44.7024,907400.0],["2025-12-08",44.6324,45.2871,44.5024,44.7223,1305500.0],["2025-12-09",44.7923,45.0522,44.0526,44.1126,969600.0],["2025-12-10",44.1126,44.6674,44.0526,44.4025,1546700.0],["2025-12-11",44.5124,45.2371,44.3175,44.5624,1721200.0],["2025-12-12",44.7223,44.9523,44.0826,44.1126,1309100.0],["2025-12-15",44.9323,44.9323,43.8127,44.0726,1176800.0],["2025-12-16",44.1826,44.5324,43.7127,43.8027,1753600.0],["2025-12-17",43.7627,44.3825,43.5928,44.1426,2159500.0],["2025-12-18",44.1826,44.1826,43.3429,43.4428,1801700.0],["2025-12-19",43.5528,43.5678,42.983,43.063,4153100.0],["2025-12-22",42.983,43.2129,42.6931,43.083,3090700.0],["2025-12-23",43.143,43.3029,42.973,43.183,1916600.0],["2025-12-24",43.083,43.5428,42.993,43.2229,1596600.0],["2025-12-26",43.123,43.4528,43.063,43.2229,844600.0],["2025-12-29",43.3229,43.8577,43.143,43.8327,2182100.0],["2025-12-30",43.6628,43.8777,43.4528,43.6927,2064900.0],["2025-12-31",43.5728,43.7237,42.8681,42.9331,961600.0],["2026-01-02",43.063,43.2719,42.4532,42.8631,1641600.0],["2026-01-05",42.5732,43.053,42.1933,42.6432,1569900.0],["2026-01-06",42.6232,43.011,42.1134,42.7031,1883300.0],["2026-01-07",42.9031,42.983,41.5736,41.6735,1680200.0],["2026-01-08",41.5186,42.3583,41.5186,42.1933,2431400.0],["2026-01-09",42.2833,42.5832,42.1234,42.4832,1244300.0],["2026-01-12",42.5032,42.8031,42.2133,42.6732,1232000.0],["2026-01-13",42.4832,42.6482,40.8089,42.3433,2426100.0],["2026-01-14",42.3933,42.8231,41.7735,41.8235,1754800.0],["2026-01-15",41.9334,42.7231,41.4836,42.7031,3026900.0],["2026-01-16",42.6532,42.8931,42.0534,42.5532,1082300.0],["2026-01-20",42.1434,42.6432,41.9234,42.3433,1320900.0],["2026-01-21",42.8231,44.9023,42.6082,44.3725,3161800.0],["2026-01-22",44.5724,44.9123,44.0526,44.6324,1218800.0],["2026-01-23",44.6324,45.2721,44.1926,44.4225,1536400.0],["2026-01-26",44.5224,44.8223,44.2625,44.4325,1119400.0],["2026-01-27",44.3625,44.6824,43.6028,43.7827,1147600.0],["2026-01-28",43.5528,43.7927,43.3229,43.5828,1336600.0],["2026-01-29",43.5628,44.0126,42.943,43.2129,1303800.0],["2026-01-30",43.013,43.098,42.3383,42.9331,1286900.0],["2026-02-02",43.033,43.143,42.4332,42.6732,986700.0],["2026-02-03",42.5432,42.8431,42.0634,42.6532,1110000.0],["2026-02-04",42.5732,43.173,42.3083,42.5632,1578600.0],["2026-02-05",42.6232,43.183,42.1034,42.2133,1107800.0],["2026-02-06",42.4133,43.1929,42.2133,42.5032,1529900.0],["2026-02-09",42.4932,43.093,42.4532,43.073,1080800.0],["2026-02-10",42.983,43.6328,42.9331,43.123,986500.0],["2026-02-11",42.8331,44.1126,42.5732,44.0326,2133400.0],["2026-02-12",45.3621,46.3017,40.9238,41.3137,4559500.0],["2026-02-13",41.4136,43.6628,41.4136,43.2929,2810200.0],["2026-02-17",43.2929,43.9027,41.2937,43.2829,1481600.0],["2026-02-18",43.6828,43.6828,42.973,43.3129,1168700.0],["2026-02-19",43.3429,44.1826,43.2729,43.4528,1311000.0],["2026-02-20",43.5828,43.5828,42.5832,42.6532,1227100.0],["2026-02-23",42.6032,42.7731,41.8035,42.2433,1115300.0],["2026-02-24",42.1933,42.7631,41.8935,42.2333,1027100.0],["2026-02-25",42.5532,42.6132,41.9135,42.2533,1249200.0],["2026-02-26",42.4932,43.9876,42.4932,43.8227,1023700.0],["2026-02-27",44.4225,44.4924,43.9127,44.1726,1063900.0],["2026-03-02",43.9626,45.542,43.5628,45.1922,1949900.0],["2026-03-03",45.0522,45.4621,44.0226,45.3021,1209200.0],["2026-03-04",45.1322,45.3571,44.5824,44.7523,3591500.0],["2026-03-05",44.4425,44.9273,43.8227,44.8223,1238700.0],["2026-03-06",44.8623,45.472,44.3725,44.5624,1076900.0],["2026-03-09",44.2125,45.1172,43.9227,45.0122,1871700.0],["2026-03-10",44.9822,44.9822,43.2729,43.4828,1272600.0],["2026-03-11",43.4528,43.7127,43.2329,43.3229,935100.0],["2026-03-12",43.3829,44.0026,43.2029,43.2129,900200.0],["2026-03-13",43.6528,44.0326,42.7331,42.973,1692700.0],["2026-03-16",42.8731,43.168,42.2633,42.3833,1088200.0],["2026-03-17",42.2433,43.3479,42.2433,42.4133,1337800.0],["2026-03-18",42.4133,42.7131,42.0834,42.3433,1217100.0],["2026-03-19",42.1933,42.5732,41.7965,42.4932,1161200.0],["2026-03-20",42.7431,42.983,40.6589,40.7339,1645600.0],["2026-03-23",40.8339,41.2137,40.424,40.464,1462500.0],["2026-03-24",40.1142,40.1142,39.1895,39.3845,1914800.0],["2026-03-25",39.7343,39.8643,38.8447,39.6543,1623200.0],["2026-03-26",39.3944,40.2141,39.2915,39.7543,2214000.0],["2026-03-27",39.7743,40.0642,38.5848,38.9446,1767100.0],["2026-03-30",39.1445,40.524,39.1345,40.3941,1474400.0],["2026-03-31",40.7839,41.7535,40.3841,41.7035,3342900.0],["2026-04-01",42.4332,43.6828,42.4283,43.5428,2691500.0],["2026-04-02",43.3729,45.0222,43.043,44.5524,2246400.0],["2026-04-06",44.4125,45.0822,44.2625,44.8623,1650600.0],["2026-04-07",44.7024,45.1572,44.2225,44.5324,1542800.0],["2026-04-08",44.8923,45.3521,43.8027,44.2925,1549000.0],["2026-04-09",44.0826,44.5324,43.9626,44.4924,1830300.0],["2026-04-10",44.4325,44.4475,42.5332,43.063,1285300.0],["2026-04-13",41.19,41.44,38.385,38.95,6273200.0],["2026-04-14",38.96,39.5,36.96,38.59,6886400.0],["2026-04-15",38.28,39.57,37.79,39.0,5386200.0],["2026-04-16",39.14,39.92,38.91,38.98,4155900.0],["2026-04-17",39.0,39.04,37.91,38.94,3969300.0],["2026-04-20",39.16,40.13,38.87,39.42,2544600.0],["2026-04-21",39.26,39.89,39.216,39.38,2172600.0],["2026-04-22",39.43,40.26,38.88,39.59,2500200.0],["2026-04-23",39.75,40.84,39.35,40.36,3419600.0],["2026-04-24",41.0,41.0,39.825,40.41,1910300.0],["2026-04-27",40.39,41.01,39.64,39.67,1923600.0],["2026-04-28",39.87,40.15,39.14,40.15,2138700.0],["2026-04-29",40.39,40.64,39.69,40.34,2285400.0],["2026-04-30",41.0,42.0,39.27,40.11,4695700.0],["2026-05-01",40.53,40.55,38.47,38.5,2909200.0],["2026-05-04",38.3,38.73,37.65,37.71,2917800.0],["2026-05-05",37.56,37.62,36.67,36.99,2495900.0],["2026-05-06",37.06,37.52,36.17,36.39,3361900.0],["2026-05-07",36.3,37.3,36.3,37.19,3382100.0],["2026-05-08",37.28,37.515,36.71,36.74,1844100.0],["2026-05-11",36.71,36.99,36.22,36.65,1695800.0],["2026-05-12",36.75,37.115,36.39,36.42,1322400.0],["2026-05-13",36.5,36.51,35.53,36.24,3240600.0],["2026-05-14",36.64,37.33,36.09,37.17,1553700.0],["2026-05-15",37.46,37.52,36.7,37.09,1356800.0],["2026-05-18",37.0,38.0,36.78,37.53,1398900.0],["2026-05-19",37.7,37.92,36.84,36.85,1544100.0],["2026-05-20",36.69,37.35,36.56,36.67,1484500.0],["2026-05-21",36.28,36.57,35.905,35.96,1288200.0],["2026-05-22",35.91,36.285,35.46,35.72,2296500.0],["2026-05-26",35.64,36.25,35.31,35.53,1867900.0],["2026-05-27",35.35,35.77,34.84,34.87,1294900.0],["2026-05-28",34.76,34.95,34.2,34.28,1690300.0],["2026-05-29",34.3,34.48,33.52,33.54,3792600.0],["2026-06-01",33.76,34.35,33.54,34.32,3604600.0],["2026-06-02",33.95,34.23,33.33,33.76,2288400.0],["2026-06-03",33.75,34.869,33.72,34.71,2867100.0],["2026-06-04",35.19,35.845,34.99,35.8,2911200.0],["2026-06-05",36.24,36.3,35.225,35.51,2680300.0],["2026-06-08",35.4,35.925,34.818,34.9,4168400.0],["2026-06-09",34.75,35.94,34.64,35.71,2509600.0],["2026-06-10",35.82,36.62,35.34,36.59,3089300.0],["2026-06-11",36.55,36.86,35.84,35.87,3827200.0],["2026-06-12",35.68,36.19,35.59,35.97,1755800.0],["2026-06-15",35.7,36.27,35.58,35.95,1370200.0],["2026-06-16",35.94,36.16,35.325,36.13,1038400.0],["2026-06-17",35.77,36.285,34.93,35.01,2313300.0],["2026-06-18",35.08,35.455,34.39,35.1,1573900.0],["2026-06-22",34.85,35.345,34.59,35.0,1685400.0],["2026-06-23",35.76,36.055,35.354,36.01,1884600.0],["2026-06-24",36.14,37.44,35.81,37.25,3723500.0],["2026-06-25",37.27,38.15,37.09,37.78,4746500.0],["2026-06-26",38.25,38.53,36.81,37.32,18445000.0],["2026-06-29",37.43,37.64,36.555,36.83,2412700.0],["2026-06-30",36.83,36.83,36.23,36.79,2557500.0],["2026-07-01",36.93,37.98,36.93,37.42,2902600.0],["2026-07-02",37.64,37.815,36.1,37.48,3432300.0],["2026-07-06",39.77,41.19,39.35,40.49,8201367.71805],["2026-07-07",40.84,41.51,40.53,41.51,5502657.164977],["2026-07-08",41.47,41.5,40.19,40.89,3646953.257911],["2026-07-09",40.41,40.86,40.02,40.1,2525230.111471],["2026-07-10",40.51,40.62,39.6,39.75,3351842.06493],["2026-07-13",39.7,40.02,39.15,39.16,1988705.775609],["2026-07-14",38.86,39.65,38.41,38.66,3625731.04708],["2026-07-15",38.77,39.48,38.535,38.92,2267584.960863],["2026-07-16",39.18,40.17,38.92,39.63,2800302.407751],["2026-07-17",39.68,40.07,39.095,39.56,2832413.043023],["2026-07-20",39.55,39.55,39.03,39.13,1377272.629992],["2026-07-21",38.68,39.04,38.24,38.35,1345454.153456],["2026-07-22",38.72,39.35,38.38,39.1,1743779.181397],["2026-07-23",39.26,39.6601,38.69,38.93,1913870.514984],["2026-07-24",38.88,39.85,38.67,39.68,1635681.904764],["2026-07-27",39.7,40,38.96,38.99,1321016.519953],["2026-07-28",39.38,39.41,39.03,39.15,1346102.868174],["2026-07-29",39.4,41.06,39.26,40.24,4942663.889885],["2026-07-30",41.96,43.035,40.28,41.37,6287905.21788],["2026-07-31",41.54,41.97,41,41.32,4113210.023596],["2026-08-03",41.86,42.66,41.58,42,1830403.092801],["2026-08-04",41.38,42.555,40.92,42.06,2990537.083836],["2026-08-05",42.42,42.575,40.955,41.19,1744000.341906],["2026-08-06",41.63,41.8,41,41.55,831307.596817],["2026-08-07",41.56,42.44,41.03,41.32,1597197.020527],["2026-08-10",41,41.43,40.965,41.125,211817.341157],["2026-08-11",41.16,41.66,41.01,41.32,1406980.956654],["2026-08-12",41.05,41.61,40.675,40.87,1362975.424883],["2026-08-13",40.99,41.78,40.99,41.65,1871474.237543],["2026-08-14",42,42,41.425,41.9,2079463.338621]]}