{"t":"NTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-01-02",39.6325,41.2524,39.0372,41.2524,883700.0],["2018-01-03",41.4031,41.9456,41.2373,41.712,2581100.0],["2018-01-04",41.9607,42.1189,41.4107,41.8552,1988400.0],["2018-01-05",41.7422,42.3299,41.2901,41.9908,1618600.0],["2018-01-08",41.7346,41.81,40.5291,40.5668,1528200.0],["2018-01-09",40.5366,40.5366,39.429,39.6927,2346700.0],["2018-01-10",39.5797,39.8585,38.8488,39.105,1999100.0],["2018-01-11",38.8112,40.19,38.8112,40.1222,1908900.0],["2018-01-12",40.0921,40.3935,39.866,40.2578,1338400.0],["2018-01-16",40.5592,40.627,39.9301,39.9715,2165700.0],["2018-01-17",39.9414,40.1524,39.7003,39.7907,1775000.0],["2018-01-18",40.0695,40.3106,39.8886,40.077,1279600.0],["2018-01-19",40.0846,40.1599,39.8434,39.9339,1425800.0],["2018-01-22",40.1147,40.1524,39.7455,39.9866,1189200.0],["2018-01-23",39.9339,40.6572,39.866,40.4462,2509100.0],["2018-01-24",40.6873,40.948,40.1825,40.3859,2602100.0],["2018-01-25",40.4688,40.5969,39.9112,39.9715,1063100.0],["2018-01-26",40.0996,40.7401,39.7831,40.6873,1517100.0],["2018-01-29",40.3633,40.7401,40.3106,40.4537,1473700.0],["2018-01-30",40.2277,40.4537,39.8811,39.964,1569500.0],["2018-01-31",40.0167,40.1147,39.3311,39.4366,1398300.0],["2018-02-01",39.1201,39.3612,38.4344,38.8338,1170800.0],["2018-02-02",38.329,38.442,37.5529,37.6584,2168600.0],["2018-02-05",37.244,37.6433,36.3247,36.385,2333200.0],["2018-02-06",34.8479,35.6918,30.4477,35.3076,4682400.0],["2018-02-07",34.8705,35.8726,34.8705,35.2699,2941900.0],["2018-02-08",34.9308,35.1041,33.891,33.9438,3374200.0],["2018-02-09",34.0116,34.2602,33.2732,33.5369,2729900.0],["2018-02-12",33.778,34.5315,33.6349,34.3205,1916800.0],["2018-02-13",34.3054,34.4411,33.5369,33.68,1469000.0],["2018-02-14",33.552,33.8157,33.2581,33.5595,2065500.0],["2018-02-15",33.8684,33.8986,33.2883,33.5972,1841400.0],["2018-02-16",33.5595,33.7554,33.2883,33.4691,1483600.0],["2018-02-20",33.3636,34.1472,33.3184,33.9287,2341700.0],["2018-02-21",34.0794,36.3172,33.9061,35.4733,3913500.0],["2018-02-22",35.624,36.1213,35.5035,35.8501,1925600.0],["2018-02-23",36.2268,38.1783,36.1967,37.9146,3200600.0],["2018-02-26",38.0502,38.2009,37.0029,37.7714,1992600.0],["2018-02-27",37.6056,38.4797,37.2138,37.3947,2368900.0],["2018-02-28",37.4851,37.9974,37.1008,37.1083,3481900.0],["2018-03-01",37.2967,37.7488,36.7919,37.2892,1693300.0],["2018-03-02",37.1611,37.4022,36.6638,37.2816,1453500.0],["2018-03-05",37.1837,39.3801,37.1083,39.0297,2901700.0],["2018-03-06",39.3461,39.5948,38.555,38.8489,2910200.0],["2018-03-07",38.5324,38.9807,37.8241,38.4571,2142700.0],["2018-03-08",38.6153,38.6228,38.0426,38.1029,1707100.0],["2018-03-09",38.4269,40.499,38.1557,39.2934,4026800.0],["2018-03-12",39.2181,39.3612,38.1255,38.1858,1823500.0],["2018-03-13",38.3139,38.555,37.9974,38.0879,1572200.0],["2018-03-14",38.3817,38.4495,37.907,38.0125,911400.0],["2018-03-15",37.8844,38.2536,37.6132,37.6734,984400.0],["2018-03-16",37.6433,37.9447,37.3268,37.3494,2547700.0],["2018-03-19",37.1159,37.2364,36.498,36.709,1800500.0],["2018-03-20",36.6939,36.8748,36.0686,36.0836,1298200.0],["2018-03-21",36.3549,36.9803,36.2343,36.6111,1070500.0],["2018-03-22",36.0987,36.3549,35.6089,35.6617,1482200.0],["2018-03-23",35.7898,36.272,35.3829,35.4055,1906900.0],["2018-03-26",35.5788,35.7973,35.2925,35.5411,1766500.0],["2018-03-27",35.6994,36.1665,35.3377,35.5713,1713600.0],["2018-03-28",35.5029,35.5561,34.781,34.8114,2085300.0],["2018-03-29",35.0925,36.1488,34.8721,35.9132,2164800.0],["2018-04-02",35.9208,35.9208,34.6328,34.8266,1370400.0],["2018-04-03",34.8721,35.0925,34.4238,34.781,1862400.0],["2018-04-04",34.2186,34.3782,33.4663,34.2718,2576400.0],["2018-04-05",34.439,35.3053,34.3098,35.0317,1587500.0],["2018-04-06",34.8114,34.9861,33.9755,34.1578,845000.0],["2018-04-09",34.2946,35.3357,34.0515,35.1381,1598400.0],["2018-04-10",35.6473,36.012,35.4801,35.5257,1076000.0],["2018-04-11",35.3281,35.6245,35.0697,35.2825,681500.0],["2018-04-12",35.4117,35.9816,35.0621,35.7308,592000.0],["2018-04-13",36.0348,36.0948,35.3357,35.4725,638700.0],["2018-04-16",35.4573,35.7536,35.2369,35.5713,719600.0],["2018-04-17",35.5713,35.9543,35.5105,35.7916,830000.0],["2018-04-18",35.7612,36.7795,35.7156,36.6579,1016800.0],["2018-04-19",36.6275,36.8023,35.8448,36.1868,806000.0],["2018-04-20",35.9892,36.1868,35.3661,35.5181,842300.0],["2018-04-23",35.5029,35.5029,34.8949,34.9557,1239400.0],["2018-04-24",35.1913,35.2673,34.3934,34.667,1412600.0],["2018-04-25",34.4998,35.4269,34.477,35.2217,973600.0],["2018-04-26",35.5029,35.6777,34.9975,35.4345,773900.0],["2018-04-27",35.4497,35.6245,34.9557,35.1533,691600.0],["2018-04-30",35.2825,35.3357,34.5986,34.5986,1054600.0],["2018-05-01",34.4846,34.8874,34.1502,34.819,1427900.0],["2018-05-02",34.7886,35.3509,34.7886,34.9709,702500.0],["2018-05-03",34.9937,35.2597,34.4998,34.9557,1058100.0],["2018-05-04",34.7658,35.5865,34.591,35.3585,1058700.0],["2018-05-07",35.3357,35.6093,34.8798,35.1381,1991000.0],["2018-05-08",35.2901,36.43,35.1609,36.2096,2440400.0],["2018-05-09",36.9771,37.5926,36.8555,36.9999,2468600.0],["2018-05-10",37.2279,37.5432,36.9087,37.4026,1309100.0],["2018-05-11",37.357,37.6762,36.9239,37.1367,1501400.0],["2018-05-14",37.3798,38.4969,37.2279,38.3753,1849300.0],["2018-05-15",38.1853,39.5304,38.079,39.2872,2125100.0],["2018-05-16",39.3328,39.4848,38.6717,39.3024,1519000.0],["2018-05-17",39.3176,39.4544,38.7933,39.158,1437900.0],["2018-05-18",38.8237,39.196,38.4969,39.0896,1621300.0],["2018-05-21",39.5,40.0699,39.4088,39.5988,1715300.0],["2018-05-22",39.5152,39.7052,38.7553,38.8009,1209900.0],["2018-05-23",38.4361,39.0972,38.2993,39.044,1443000.0],["2018-05-24",38.8541,39.044,38.6413,38.8617,1287300.0],["2018-05-25",38.5653,38.7021,38.3525,38.5273,1149500.0],["2018-05-29",37.927,38.5197,37.6458,38.0486,1193000.0],["2018-05-30",38.3145,38.8807,38.1701,38.8313,1369100.0],["2018-05-31",38.6489,38.7857,38.3905,38.4893,1351200.0],["2018-06-01",38.5425,38.9263,38.5273,38.5729,1285900.0],["2018-06-04",38.6109,38.7933,38.1473,38.2993,1201700.0],["2018-06-05",38.5577,38.8769,38.2537,38.4437,1468100.0],["2018-06-06",38.7173,40.0699,38.5121,40.0243,2178400.0],["2018-06-07",40.0243,40.2371,39.291,39.8951,2859800.0],["2018-06-08",39.8951,40.3587,39.6596,40.0243,1698100.0],["2018-06-11",39.8647,40.8655,39.7583,40.0699,2369000.0],["2018-06-12",40.0091,40.3625,39.8192,40.0395,1308700.0],["2018-06-13",39.9635,40.9286,39.9635,40.693,2550600.0],["2018-06-14",40.7766,41.0327,40.5859,40.8298,2346800.0],["2018-06-15",40.5183,40.769,40.2561,40.693,2780500.0],["2018-06-18",40.4955,40.8298,40.3549,40.6398,2753500.0],["2018-06-19",39.614,40.1535,39.044,40.1003,2200700.0],["2018-06-20",40.1383,40.3131,39.4734,39.7508,1760300.0],["2018-06-21",39.8267,40.2371,39.7052,40.0851,1691100.0],["2018-06-22",40.1079,41.1642,40.1079,40.7994,1740700.0],["2018-06-25",41.0426,41.2478,40.769,41.0046,2556100.0],["2018-06-26",41.1946,41.9317,41.1034,41.4985,2510200.0],["2018-06-27",41.7189,41.8177,40.7538,40.8298,2232900.0],["2018-06-28",40.8528,41.4806,40.7724,40.8681,1954300.0],["2018-06-29",41.1667,41.8787,41.0901,41.6337,1763300.0],["2018-07-02",41.3504,41.7256,41.1361,41.1667,1145800.0],["2018-07-03",41.3734,41.894,41.3734,41.5878,811900.0],["2018-07-05",41.3428,41.4798,40.8758,40.9523,1201500.0],["2018-07-06",40.8069,41.4193,40.692,41.3504,1026200.0],["2018-07-09",41.4959,41.7409,41.0059,41.0595,1382300.0],["2018-07-10",41.0595,41.6643,40.8758,41.6031,1447400.0],["2018-07-11",40.9829,41.2739,39.9723,40.202,1902100.0],["2018-07-12",40.4853,40.8451,39.9877,40.6155,1192100.0],["2018-07-13",40.4394,40.7992,40.225,40.6308,829500.0],["2018-07-16",40.5772,40.8605,40.2862,40.3781,1312500.0],["2018-07-17",40.2097,40.5848,40.1331,40.3475,1636500.0],["2018-07-18",40.7303,41.0212,40.0183,40.0412,1423800.0],["2018-07-19",39.7044,40.0566,39.4288,39.8116,1388100.0],["2018-07-20",39.8575,40.4623,39.6814,40.1561,1177000.0],["2018-07-23",40.248,40.3781,39.6431,39.7427,1426900.0],["2018-07-24",39.9723,40.5159,39.9417,40.1944,3030800.0],["2018-07-25",40.2326,40.6384,39.9417,40.5465,1102200.0],["2018-07-26",40.5006,41.45,40.2709,41.1437,1656200.0],["2018-07-27",41.1973,41.6796,40.8604,41.1743,905900.0],["2018-07-30",41.2662,41.5342,40.692,40.7609,1034900.0],["2018-07-31",40.8375,41.6873,40.8375,41.5035,1596800.0],["2018-08-01",41.3045,41.8404,41.1667,41.6337,1777200.0],["2018-08-02",42.3687,44.4243,42.116,44.1602,3290200.0],["2018-08-03",43.6855,44.2904,43.2415,44.2138,2616700.0],["2018-08-06",44.2904,44.9411,43.9152,43.9918,1012000.0],["2018-08-07",44.0607,44.6426,43.2951,43.3487,1800800.0],["2018-08-08",43.4252,43.6549,43.1611,43.5401,994400.0],["2018-08-09",43.808,44.6732,43.563,44.4435,2123500.0],["2018-08-10",44.1373,44.5277,43.6243,43.6856,1341900.0],["2018-08-13",43.6549,43.7391,42.652,42.8893,1161400.0],["2018-08-14",43.2032,43.2568,42.7821,43.142,1175000.0],["2018-08-15",42.5907,42.5907,41.5725,42.1007,1539900.0],["2018-08-16",42.4529,42.8051,42.0548,42.1007,815600.0],["2018-08-17",42.2309,43.0463,42.0969,42.8434,1095700.0],["2018-08-20",43.119,43.1343,42.3764,42.5142,1789400.0],["2018-08-21",42.4912,42.7898,42.0395,42.0778,1110800.0],["2018-08-22",42.2538,42.5218,41.9553,42.139,728800.0],["2018-08-23",41.917,42.2003,41.6299,42.1314,1119000.0],["2018-08-24",42.2921,42.629,42.1084,42.2921,528500.0],["2018-08-27",42.7362,43.4865,42.6826,43.0271,2309600.0],["2018-08-28",43.4176,43.4482,42.9506,43.1802,1113900.0],["2018-08-29",43.2338,44.4741,43.2185,44.03,2841100.0],["2018-08-30",43.7698,43.9918,43.4329,43.6779,1370500.0],["2018-08-31",43.2951,43.586,42.6596,43.3563,2649000.0],["2018-09-04",42.5065,42.8434,42.1543,42.3763,1474300.0],["2018-09-05",42.3074,42.5295,41.5725,41.9629,1468300.0],["2018-09-06",42.0089,42.7056,41.5801,41.9093,1041300.0],["2018-09-07",41.5954,42.1314,41.1981,41.9706,1258400.0],["2018-09-10",42.1084,42.7668,42.0625,42.3381,1703400.0],["2018-09-11",42.0219,43.0884,42.0012,42.851,2593900.0],["2018-09-12",42.8893,43.1955,42.7553,43.0807,2018800.0],["2018-09-13",43.1266,43.4482,42.9812,43.2185,2201700.0],["2018-09-14",43.2338,43.2338,42.5371,42.851,1404600.0],["2018-09-17",43.586,44.5277,43.4865,44.2827,2883000.0],["2018-09-18",44.4435,44.8263,44.4435,44.7191,2951700.0],["2018-09-19",44.7957,44.9526,44.6579,44.8799,1722400.0],["2018-09-20",44.8799,45.0254,44.0454,44.2674,2057400.0],["2018-09-21",44.0377,44.2521,43.5171,43.854,2318600.0],["2018-09-24",43.8616,43.8846,43.5401,43.5554,836500.0],["2018-09-25",43.7162,44.4818,43.586,44.1832,1649200.0],["2018-09-26",44.2521,44.6655,43.9841,44.0377,1068900.0],["2018-09-27",44.0146,44.215,43.5674,44.1379,1269900.0],["2018-09-28",44.2073,44.6699,44.0608,44.4849,1892000.0],["2018-10-01",44.8704,45.3252,44.5697,45.0168,1843300.0],["2018-10-02",45.1017,45.3021,44.7547,44.932,1212700.0],["2018-10-03",44.801,45.1942,44.4926,44.747,1117200.0],["2018-10-04",44.7008,44.8318,44.3461,44.7239,1588800.0],["2018-10-05",44.6468,44.8935,44.3307,44.7316,1044800.0],["2018-10-08",44.6391,45.4794,44.0608,45.2404,1349400.0],["2018-10-09",44.6391,44.9937,44.3075,44.3924,1219900.0],["2018-10-10",44.1148,44.3538,42.3262,42.3493,2492400.0],["2018-10-11",41.9561,42.4804,41.5783,41.6786,2115700.0],["2018-10-12",42.1643,42.2491,41.4241,41.6863,1680600.0],["2018-10-15",41.347,41.9484,41.2892,41.5398,1358900.0],["2018-10-16",41.6708,43.0586,41.4396,43.0046,2065600.0],["2018-10-17",42.889,43.1742,42.5112,42.9121,2045600.0],["2018-10-18",42.6577,42.7502,41.7325,42.0486,1376400.0],["2018-10-19",42.3647,43.6908,42.3647,43.0509,3001900.0],["2018-10-22",43.0123,43.2282,41.9792,42.0795,1573300.0],["2018-10-23",41.4473,41.64,40.2291,40.6994,1867500.0],["2018-10-24",40.6994,40.6994,39.011,39.0881,2575000.0],["2018-10-25",39.3425,40.2445,39.1883,39.6046,1857500.0],["2018-10-26",39.2037,40.4836,38.9262,39.8591,1958300.0],["2018-10-29",40.152,40.3371,38.9647,39.3271,1265100.0],["2018-10-30",39.3425,39.9824,38.9725,39.9207,1432000.0],["2018-10-31",40.4758,41.2468,40.2638,40.8074,2008700.0],["2018-11-01",41.4164,42.5806,41.1851,42.542,1776800.0],["2018-11-02",42.7887,43.0817,42.3493,42.5343,1531900.0],["2018-11-05",42.4726,43.02,41.3239,41.7865,2586000.0],["2018-11-06",42.8427,44.1996,42.7887,43.9298,3612900.0],["2018-11-07",44.323,44.693,43.7293,44.2921,1734700.0],["2018-11-08",44.2305,44.4849,43.2768,43.5906,1883800.0],["2018-11-09",43.2128,43.6831,43.02,43.2899,1040700.0],["2018-11-12",43.2976,43.2976,42.1566,42.4572,906900.0],["2018-11-13",42.411,43.0432,41.8405,42.0332,841700.0],["2018-11-14",41.9021,42.1026,40.142,40.4604,2260700.0],["2018-11-15",40.3448,41.6554,40.1212,41.2699,1675100.0],["2018-11-16",40.9847,41.6477,40.8613,41.4396,695500.0],["2018-11-19",41.3239,41.4396,40.2291,40.2754,1170600.0],["2018-11-20",39.728,39.7743,38.6332,39.1421,1595500.0],["2018-11-21",39.7434,39.9439,39.4389,39.489,1141800.0],["2018-11-23",39.5121,39.8976,39.011,39.0341,586900.0],["2018-11-26",39.4582,39.7897,39.1652,39.7897,1356300.0],["2018-11-27",39.4813,39.6509,38.8568,39.0264,1140300.0],["2018-11-28",39.1652,39.3734,38.4328,39.304,1620400.0],["2018-11-29",39.196,40.0595,39.196,39.5892,1185300.0],["2018-11-30",39.4582,39.8899,39.0804,39.7511,1765600.0],["2018-12-03",40.5606,40.7688,39.5275,40.3062,2287300.0],["2018-12-04",40.1212,40.4604,39.3502,39.4813,1716700.0],["2018-12-06",39.5121,39.8976,38.6255,39.8822,2134700.0],["2018-12-07",40.0287,40.7996,37.8545,38.4405,2253100.0],["2018-12-10",38.1167,38.479,37.0913,37.6849,1630500.0],["2018-12-11",38.3865,38.6949,36.7675,36.9294,2172700.0],["2018-12-12",37.1607,37.6772,36.6287,36.6827,2400500.0],["2018-12-13",36.8908,37.2532,36.2355,36.2509,1589500.0],["2018-12-14",35.9194,36.621,35.8654,36.2201,2004800.0],["2018-12-17",36.2355,36.5208,34.9403,35.1485,1849400.0],["2018-12-18",35.3643,35.958,35.0559,35.187,2133200.0],["2018-12-19",35.2487,36.3358,34.9095,35.0251,1867700.0],["2018-12-20",35.1176,35.7136,34.2464,34.7167,2830300.0],["2018-12-21",34.8015,35.3566,34.3081,34.5008,3921600.0],["2018-12-24",34.1308,34.9711,33.9843,34.0382,1084300.0],["2018-12-26",34.231,35.7806,33.8918,35.7806,1131900.0],["2018-12-27",35.1176,36.5131,34.8246,36.4591,2297300.0],["2018-12-28",36.7003,36.7625,35.7589,35.9456,1657000.0],["2018-12-31",36.1946,36.7127,36.0856,36.568,1398600.0],["2019-01-02",35.9534,36.5602,35.6772,35.9923,1289100.0],["2019-01-03",35.79,35.8678,34.9209,35.0508,1158800.0],["2019-01-04",35.7511,36.7081,35.6966,36.6692,1538500.0],["2019-01-07",36.8092,37.4316,36.4435,37.1438,954700.0],["2019-01-08",37.8985,38.4976,37.7506,38.2875,1921800.0],["2019-01-09",38.661,38.661,37.9529,38.4431,1839700.0],["2019-01-10",38.1786,38.9644,37.7818,38.9411,1808100.0],["2019-01-11",38.7465,39.0111,38.342,38.801,826500.0],["2019-01-14",38.4587,39.0033,38.2797,38.6532,763400.0],["2019-01-15",38.801,39.0266,38.2797,38.6454,898100.0],["2019-01-16",38.5287,38.8866,38.0307,38.5676,1456900.0],["2019-01-17",38.482,39.7735,38.3653,39.6802,1327900.0],["2019-01-18",39.7502,40.2404,39.404,39.9058,1298000.0],["2019-01-22",39.9136,40.0303,39.19,39.5324,1795000.0],["2019-01-23",39.5401,39.8047,39.085,39.3768,956400.0],["2019-01-24",39.2834,40.0225,39.2834,39.6491,1551600.0],["2019-01-25",40.0381,40.3804,39.7502,40.1937,1562300.0],["2019-01-28",39.758,40.3727,39.2717,40.0692,1492200.0],["2019-01-29",40.2559,40.3804,39.8825,40.1548,1162600.0],["2019-01-30",40.2326,40.8628,40.1003,40.4971,1281100.0],["2019-01-31",40.2637,40.8239,40.0303,40.3182,2238200.0],["2019-02-01",40.4582,40.8473,40.217,40.6216,1163900.0],["2019-02-04",40.5905,40.7617,40.3649,40.5127,1035000.0],["2019-02-05",40.4738,40.68,40.007,40.4271,1726400.0],["2019-02-06",40.0692,40.855,40.0692,40.3104,1866800.0],["2019-02-07",40.0614,40.9406,39.0655,40.6994,2990900.0],["2019-02-08",40.5049,40.9756,39.9681,40.9717,2450400.0],["2019-02-11",41.0418,41.0729,40.3649,40.536,1251200.0],["2019-02-12",40.9717,42.1699,40.9717,41.9521,1982900.0],["2019-02-13",41.9599,42.2322,41.742,42.0844,1512000.0],["2019-02-14",41.812,42.3022,41.672,41.882,1041300.0],["2019-02-15",42.0377,42.0688,41.4502,41.5786,1206300.0],["2019-02-19",41.3374,41.5397,40.8512,41.5086,1590700.0],["2019-02-20",41.5553,42.6834,41.493,42.3722,1492800.0],["2019-02-21",42.629,42.6523,41.8704,42.1466,1239700.0],["2019-02-22",42.3489,42.7457,41.9832,42.1622,1632900.0],["2019-02-25",42.3878,42.8313,42.38,42.6834,1408300.0],["2019-02-26",42.6757,43.2825,42.5823,42.8079,1416400.0],["2019-02-27",42.8157,43.5704,42.7457,43.2359,1404000.0],["2019-02-28",42.8468,43.0491,42.1816,42.3567,1380400.0],["2019-03-01",42.4033,42.6912,42.131,42.5434,1722700.0],["2019-03-04",42.6368,42.9558,42.2011,42.8857,1711700.0],["2019-03-05",42.6523,42.9558,42.2244,42.2711,1628200.0],["2019-03-06",42.1544,42.3956,41.921,42.0688,1404700.0],["2019-03-07",41.8821,42.0454,40.7539,40.8939,2951800.0],["2019-03-08",40.5983,41.2363,40.5672,41.1118,1686600.0],["2019-03-11",41.2207,41.6331,41.1118,41.5553,1278600.0],["2019-03-12",41.6486,42.0532,41.5592,41.7809,1550200.0],["2019-03-13",42.0688,42.4345,41.2503,41.9443,1659400.0],["2019-03-14",41.9132,42.131,41.5864,41.7498,2890500.0],["2019-03-15",42.0066,42.3956,41.4425,41.6253,3231300.0],["2019-03-18",41.6097,41.8509,41.4619,41.7887,1998100.0],["2019-03-19",42.0143,42.1699,41.6409,41.8276,2175700.0],["2019-03-20",41.6953,42.0766,41.1429,41.6253,1887600.0],["2019-03-21",41.2129,41.6175,41.0807,41.3685,2233900.0],["2019-03-22",40.964,40.9795,39.2367,39.2678,3003900.0],["2019-03-25",39.1745,39.7852,38.9877,39.3379,2063300.0],["2019-03-26",39.6957,39.9447,39.4779,39.7658,2018200.0],["2019-03-27",39.6102,40.4193,39.5946,40.2637,1542400.0],["2019-03-28",40.5619,41.2287,40.4206,40.8678,1406900.0],["2019-03-29",41.1424,41.5504,40.9149,41.3935,1548900.0],["2019-04-01",41.7309,41.9898,41.3386,41.8878,1333300.0],["2019-04-02",42.0054,42.0839,41.6563,41.8721,1336900.0],["2019-04-03",42.0525,42.7798,42.0447,42.3271,1061100.0],["2019-04-04",42.2957,42.8136,42.2408,42.7116,965200.0],["2019-04-05",42.641,42.9783,42.2997,42.4213,1344500.0],["2019-04-08",42.4997,42.6645,42.1271,42.4213,1170000.0],["2019-04-09",42.3977,42.3977,41.5426,41.8015,1585500.0],["2019-04-10",41.9584,42.1074,41.5818,41.5975,1395000.0],["2019-04-11",41.4484,41.4876,40.8286,40.9698,1940300.0],["2019-04-12",41.3072,41.3072,40.4677,40.8992,1992400.0],["2019-04-15",40.9463,41.7701,40.8757,41.6053,1289300.0],["2019-04-16",41.5818,42.0227,41.5739,41.8172,1183300.0],["2019-04-17",42.0447,42.3428,41.7975,42.2408,1687200.0],["2019-04-18",42.0211,42.433,41.9427,42.382,1215700.0],["2019-04-22",42.2722,42.5547,42.0055,42.2173,1153900.0],["2019-04-23",41.9819,42.4605,41.7332,42.3977,1252300.0],["2019-04-24",42.2408,42.2408,41.4131,41.5739,1405300.0],["2019-04-25",41.4563,41.9427,41.4563,41.6681,1066900.0],["2019-04-26",41.8329,42.2526,41.5583,42.2016,1145800.0],["2019-04-29",42.1937,42.3036,41.9113,42.1545,1311900.0],["2019-04-30",42.1388,42.6331,41.8721,42.5076,1077500.0],["2019-05-01",42.6174,42.7429,41.9348,42.0839,1420200.0],["2019-05-02",41.9584,42.6959,41.1346,41.3778,1893100.0],["2019-05-03",41.5269,42.5076,41.5269,42.3585,1684400.0],["2019-05-06",41.4876,42.2094,41.3307,41.8172,1567100.0],["2019-05-07",41.3229,41.6838,40.0911,40.2794,3283900.0],["2019-05-08",40.2716,40.6442,40.0676,40.4912,2176000.0],["2019-05-09",40.099,40.1225,39.4399,39.6988,2907900.0],["2019-05-10",39.4635,41.5269,39.0045,40.8992,3043400.0],["2019-05-13",40.2716,40.2716,39.1575,39.2987,2583600.0],["2019-05-14",39.5733,39.6596,38.8907,39.0947,1979300.0],["2019-05-15",38.9927,39.8244,38.9143,39.5498,967000.0],["2019-05-16",39.7459,39.8479,39.2124,39.2516,2059900.0],["2019-05-17",39.032,39.1104,38.6985,38.7574,1494600.0],["2019-05-20",38.4435,38.6005,37.9728,38.0277,3113300.0],["2019-05-21",38.216,38.4553,37.8159,38.3729,1587300.0],["2019-05-22",38.3729,38.5769,37.9571,37.965,1128300.0],["2019-05-23",37.3216,37.5334,36.7724,37.1412,1813900.0],["2019-05-24",37.5648,37.8002,37.2039,37.7924,2235500.0],["2019-05-28",37.8944,37.9336,37.1883,37.5492,2198700.0],["2019-05-29",37.2589,38.3337,37.2196,38.0983,2979800.0],["2019-05-30",38.2082,38.6475,38.118,38.42,2051200.0],["2019-05-31",37.9414,38.7417,37.7531,38.2396,2574600.0],["2019-06-03",38.4279,39.3223,38.3572,39.0398,2145600.0],["2019-06-04",39.5812,40.2402,39.3301,40.2402,2195700.0],["2019-06-05",40.3814,40.5697,40.0754,40.303,2027500.0],["2019-06-06",40.4206,40.8364,40.3265,40.6403,1899300.0],["2019-06-07",40.86,40.8678,40.4756,40.5226,1894900.0],["2019-06-10",40.6403,41.0091,40.303,40.7031,2045800.0],["2019-06-11",40.962,41.6995,40.962,41.1581,1652000.0],["2019-06-12",41.0169,41.9466,41.0169,41.5583,1706700.0],["2019-06-13",41.8564,42.2251,41.4641,41.621,1679000.0],["2019-06-14",41.3229,42.1467,40.8757,41.7936,2075500.0],["2019-06-17",41.9192,42.2055,41.723,41.9192,1722000.0],["2019-06-18",42.0604,42.6488,41.7152,42.5076,1390300.0],["2019-06-19",42.437,42.7743,42.2251,42.539,1489600.0],["2019-06-20",43.0881,43.1117,42.7586,42.994,3609000.0],["2019-06-21",43.0018,43.2294,42.7822,42.9626,1148300.0],["2019-06-24",43.0803,43.4137,42.8999,43.0568,905600.0],["2019-06-25",43.0568,43.4177,42.382,42.4527,1633600.0],["2019-06-26",42.6253,42.9783,42.1937,42.3585,2091900.0],["2019-06-27",42.485,42.7698,42.2676,42.4613,894000.0],["2019-06-28",42.6274,42.9833,42.0264,42.2794,1196800.0],["2019-07-01",42.7302,42.8884,42.1292,42.5562,914500.0],["2019-07-02",42.5009,42.5562,42.0817,42.5088,1833100.0],["2019-07-03",42.5958,42.7065,41.7733,41.8365,1170000.0],["2019-07-05",41.9156,42.3546,41.6309,42.319,1309100.0],["2019-07-08",42.1845,42.1845,41.4569,41.4807,715400.0],["2019-07-09",41.2039,41.2039,40.4565,40.6898,1350400.0],["2019-07-10",40.8638,41.2276,39.9622,40.065,1797700.0],["2019-07-11",40.0096,40.152,39.3532,39.5826,2468100.0],["2019-07-12",39.551,39.8119,39.2662,39.4956,7868700.0],["2019-07-15",39.5588,39.7566,39.2979,39.7249,3280400.0],["2019-07-16",39.7408,40.8084,39.6379,40.3023,1435600.0],["2019-07-17",40.3339,40.5,39.9701,40.3734,956100.0],["2019-07-18",40.1599,40.4683,39.982,40.3972,906600.0],["2019-07-19",40.5553,40.9666,40.3814,40.7214,846200.0],["2019-07-22",40.7689,40.8717,40.5158,40.6582,695200.0],["2019-07-23",40.7689,41.3383,40.7096,41.2038,1751300.0],["2019-07-24",41.0299,41.2829,40.8875,41.0219,1115800.0],["2019-07-25",40.8954,40.9745,39.8673,40.0492,1357600.0],["2019-07-26",40.0887,40.2706,39.6063,40.1995,1458700.0],["2019-07-29",40.2469,40.4288,39.9068,39.9701,1659300.0],["2019-07-30",39.2504,43.3945,39.2267,42.8726,4396300.0],["2019-07-31",42.9279,43.6951,42.6828,43.3471,2592400.0],["2019-08-01",43.3313,43.4894,42.1118,42.5799,1843000.0],["2019-08-02",42.3822,42.6432,41.5993,42.3269,1588400.0],["2019-08-05",41.7812,41.9789,40.8084,41.2038,1206200.0],["2019-08-06",41.9947,42.145,40.152,40.7531,2336800.0],["2019-08-07",40.4288,40.9587,40.152,40.9033,977200.0],["2019-08-08",41.1485,41.7021,40.9263,41.7021,819800.0],["2019-08-09",41.5202,41.884,41.2038,41.6151,871400.0],["2019-08-12",41.5677,41.6151,39.77,39.8515,1596300.0],["2019-08-13",39.6142,40.0017,38.9341,39.7091,2384700.0],["2019-08-14",38.9578,39.3532,38.6415,38.6573,1079500.0],["2019-08-15",38.9894,38.9894,38.3805,38.6256,1409500.0],["2019-08-16",39.29,39.4481,38.7285,39.3691,857200.0],["2019-08-19",39.6221,39.7724,39.1792,39.6538,680600.0],["2019-08-20",39.5589,39.5589,38.8906,38.9736,773800.0],["2019-08-21",39.4007,39.543,38.9894,39.029,599500.0],["2019-08-22",39.0369,39.6458,39.0369,39.2188,596900.0],["2019-08-23",38.9973,39.0132,37.8348,37.985,1153400.0],["2019-08-26",38.1749,38.5703,38.1669,38.5624,898700.0],["2019-08-27",38.7522,39.029,38.3963,38.5307,1103600.0],["2019-08-28",38.4279,38.9973,38.2065,38.942,889400.0],["2019-08-29",39.2583,39.9068,39.2583,39.456,832900.0],["2019-08-30",39.6538,39.9306,39.5826,39.8278,699000.0],["2019-09-03",39.5035,39.7487,38.8629,38.9024,1752800.0],["2019-09-04",39.3611,39.7408,39.2425,39.4956,708400.0],["2019-09-05",39.9701,40.7768,39.8357,40.6503,1097500.0],["2019-09-06",40.6898,40.927,40.5712,40.8559,509900.0],["2019-09-09",40.9033,40.9666,40.3102,40.413,835700.0],["2019-09-10",40.5316,41.3541,40.2865,41.3541,1002400.0],["2019-09-11",41.2988,41.3858,40.7531,40.9429,1135700.0],["2019-09-12",40.761,41.0061,40.2706,40.3893,1154800.0],["2019-09-13",40.5316,41.3146,40.5197,40.9033,906400.0],["2019-09-16",40.9666,41.449,40.7293,40.9745,965300.0],["2019-09-17",40.761,40.9666,40.3339,40.8954,711300.0],["2019-09-18",40.6977,41.3929,40.6186,40.9191,759100.0],["2019-09-19",40.9191,41.4095,40.8005,41.1959,959700.0],["2019-09-20",41.1248,41.3541,40.6898,40.7847,788400.0],["2019-09-23",40.6423,40.6502,39.5272,39.8198,1397700.0],["2019-09-24",39.8831,39.9701,39.2979,39.3058,1525200.0],["2019-09-25",39.1872,39.3928,38.7672,39.0606,855700.0],["2019-09-26",39.1002,39.3216,38.5031,38.6415,1156400.0],["2019-09-27",38.8729,39.553,38.8729,39.4716,868700.0],["2019-09-30",39.5035,39.9904,39.2321,39.8148,712800.0],["2019-10-01",39.8548,40.6075,39.8428,40.0224,1194400.0],["2019-10-02",39.7031,40.0224,38.9368,39.296,1235200.0],["2019-10-03",39.1603,39.1922,38.5297,38.8011,1333900.0],["2019-10-04",38.8729,39.0086,38.5297,38.6893,868400.0],["2019-10-07",38.6494,39.2242,38.5936,38.8011,814000.0],["2019-10-08",38.4898,38.9408,38.3621,38.6415,1110800.0],["2019-10-09",38.9608,39.4237,38.7133,39.3359,674100.0],["2019-10-10",39.5355,39.9745,39.288,39.6871,869600.0],["2019-10-11",40.3097,40.7647,40.174,40.621,763600.0],["2019-10-14",40.3496,40.4606,39.9386,40.0064,469600.0],["2019-10-15",39.9346,40.5891,39.727,39.751,789500.0],["2019-10-16",39.751,39.9745,39.3918,39.4876,817800.0],["2019-10-17",39.4077,39.9705,39.1044,39.1922,831200.0],["2019-10-18",39.4317,39.5035,38.9448,39.1044,819800.0],["2019-10-21",39.3838,39.5514,39.0326,39.0565,712700.0],["2019-10-22",39.0007,39.3678,38.4898,38.7931,1361500.0],["2019-10-23",38.7931,39.0685,38.5545,38.6335,1616900.0],["2019-10-24",38.7293,39.4237,38.3142,38.5138,2874600.0],["2019-10-25",38.5537,39.5115,38.418,39.3918,1851600.0],["2019-10-28",39.5355,39.6233,39.0007,39.0246,1146900.0],["2019-10-29",38.9927,39.7829,38.7692,39.5355,1014000.0],["2019-10-30",39.5514,39.5514,38.8091,38.9687,970900.0],["2019-10-31",38.6415,38.6415,38.1146,38.1466,1574100.0],["2019-11-01",38.4339,38.6814,38.3142,38.5377,1230200.0],["2019-11-04",38.7612,39.4077,38.7612,39.28,1369500.0],["2019-11-05",38.41,40.5332,38.3222,39.719,2025300.0],["2019-11-06",39.5355,39.8228,38.849,39.1763,1189500.0],["2019-11-07",39.3838,39.5315,39.0597,39.3599,1185700.0],["2019-11-08",39.1683,39.2697,38.9607,39.2002,671200.0],["2019-11-11",38.9288,39.0485,38.6814,38.7053,603800.0],["2019-11-12",38.6574,39.0645,38.6095,39.0565,824600.0],["2019-11-13",38.8729,39.5434,38.6574,39.4716,1193900.0],["2019-11-14",39.1683,39.6791,39.0725,39.3599,1565700.0],["2019-11-15",39.3998,39.727,39.3638,39.4077,633400.0],["2019-11-18",39.2002,39.3519,38.2024,38.2184,1162800.0],["2019-11-19",38.2743,38.2743,37.7634,38.0508,896900.0],["2019-11-20",37.8911,37.8991,37.2606,37.2925,888800.0],["2019-11-21",37.3483,37.4361,36.8535,37.1568,1143000.0],["2019-11-22",37.2606,37.3276,36.962,37.1728,841000.0],["2019-11-25",37.4681,37.8712,37.4282,37.8512,2791100.0],["2019-11-26",37.8911,38.1386,37.3563,37.4362,1025600.0],["2019-11-27",37.4282,37.6676,37.3164,37.6118,657700.0],["2019-11-29",37.7634,37.9949,37.6118,37.8512,428800.0],["2019-12-02",37.963,37.963,37.0211,37.069,1099000.0],["2019-12-03",36.8535,37.053,36.5741,36.9093,1344700.0],["2019-12-04",37.1488,37.5479,37.0211,37.2366,1148500.0],["2019-12-05",37.3643,37.516,36.9173,36.9413,861500.0],["2019-12-06",37.0051,37.6676,37.0051,37.3324,797600.0],["2019-12-09",37.2606,37.5878,37.1488,37.4681,1011500.0],["2019-12-10",37.3563,37.3963,36.9413,37.0051,1035800.0],["2019-12-11",36.9173,37.1328,36.8056,37.0131,3323800.0],["2019-12-12",37.0131,37.6996,36.7976,37.4362,1589800.0],["2019-12-13",37.5319,38.0667,37.3444,38.0109,1311500.0],["2019-12-16",38.3142,39.0326,38.2424,38.6734,1205200.0],["2019-12-17",38.7133,38.8729,38.4818,38.7133,888600.0],["2019-12-18",38.7053,38.9368,38.41,38.7772,1608000.0],["2019-12-19",38.7133,39.296,38.4659,38.5616,993800.0],["2019-12-20",38.4259,39.0805,38.41,38.9049,1046900.0],["2019-12-23",38.8729,39.0406,38.6574,38.7931,1155000.0],["2019-12-24",38.7213,39.0166,38.7213,38.849,490300.0],["2019-12-26",38.9608,39.2481,38.857,39.0406,954800.0],["2019-12-27",39.0645,39.2481,38.3541,38.394,1215600.0],["2019-12-30",38.4665,38.668,38.1201,38.1684,1013800.0],["2019-12-31",38.2248,38.6519,38.0234,38.6035,1057100.0],["2020-01-02",38.9822,38.9983,38.0927,38.1362,1004700.0],["2020-01-03",37.8703,38.1926,37.7132,37.7494,925800.0],["2020-01-06",37.6044,38.1442,37.3788,38.1039,1559400.0],["2020-01-07",38.1442,38.5511,37.9911,38.4746,1183500.0],["2020-01-08",38.3134,38.6035,38.1442,38.4585,1675800.0],["2020-01-09",38.4343,38.668,37.9428,38.3779,1043200.0],["2020-01-10",38.3296,38.3376,37.7091,38.0395,1279600.0],["2020-01-13",38.1362,38.6921,37.9508,38.6599,1226400.0],["2020-01-14",38.5713,39.0628,38.531,38.958,1213900.0],["2020-01-15",38.8775,39.1514,38.4343,38.6277,1352900.0],["2020-01-16",38.7244,38.7445,37.8791,37.9589,2245300.0],["2020-01-17",38.0556,38.0878,37.5762,37.7655,2027200.0],["2020-01-21",37.7494,37.8703,37.3063,37.556,1518300.0],["2020-01-22",37.6447,37.6608,36.9195,37.0242,1553800.0],["2020-01-23",36.8309,36.8792,36.2104,36.5408,1498400.0],["2020-01-24",36.3152,36.436,35.586,35.6786,1757700.0],["2020-01-27",35.0985,35.1549,34.4861,34.4942,2192000.0],["2020-01-28",34.6795,35.3886,34.607,35.3402,1355400.0],["2020-01-29",35.4047,35.5578,34.8648,34.889,1476000.0],["2020-01-30",34.6473,35.0179,34.4821,34.6876,2960900.0],["2020-01-31",34.4861,34.5587,34.1397,34.3975,2729200.0],["2020-02-03",34.3975,34.7601,34.188,34.4297,1454200.0],["2020-02-04",34.8165,34.8729,34.4217,34.5425,3152200.0],["2020-02-05",34.9132,35.7874,34.8809,35.6948,2529600.0],["2020-02-06",36.0009,36.0009,35.5417,35.5819,1532100.0],["2020-02-07",35.3886,35.4691,34.8487,34.8648,1393400.0],["2020-02-10",34.6473,34.9696,34.3089,34.615,1274800.0],["2020-02-11",34.7278,35.1791,34.6553,34.9937,1631100.0],["2020-02-12",35.2194,35.3241,34.8487,35.034,1687600.0],["2020-02-13",34.8004,35.0421,34.4257,34.4458,1473200.0],["2020-02-14",34.4378,34.7037,33.1647,33.2614,2415400.0],["2020-02-18",33.1566,33.6723,32.9955,33.2694,2469600.0],["2020-02-19",33.3903,34.4539,33.3903,33.8415,2962300.0],["2020-02-20",34.0671,34.8729,33.9463,34.8326,2287600.0],["2020-02-21",34.7359,34.9615,34.2444,34.2927,2039000.0],["2020-02-24",33.4306,33.9181,33.1405,33.8576,1701100.0],["2020-02-25",34.2041,34.3089,32.6007,32.6974,2053900.0],["2020-02-26",32.9955,33.624,32.5523,32.6007,2499200.0],["2020-02-27",32.4315,32.8746,31.4323,31.8513,2896400.0],["2020-02-28",31.1423,32.5845,31.1423,32.5765,3416400.0],["2020-03-02",33.8415,33.8415,32.3992,33.0438,2629000.0],["2020-03-03",33.1083,33.487,32.5765,32.7538,1901400.0],["2020-03-04",33.2453,33.2614,32.5684,32.9955,1398000.0],["2020-03-05",32.3348,32.8424,32.1494,32.5523,2114500.0],["2020-03-06",31.9641,32.3831,30.9569,31.0375,1915000.0],["2020-03-09",28.8862,30.1351,27.8306,27.8387,2493700.0],["2020-03-10",28.87,28.9426,27.1054,27.3149,3570900.0],["2020-03-11",26.8557,26.9765,25.5262,25.784,4010400.0],["2020-03-12",24.1161,24.2692,22.2226,22.5368,3781200.0],["2020-03-13",23.6891,25.2603,21.9567,25.2119,3796400.0],["2020-03-16",22.3757,23.3305,21.852,22.0937,3514600.0],["2020-03-17",22.2548,22.9639,20.9656,21.3443,2957500.0],["2020-03-18",20.2727,21.5546,19.2155,20.2243,3833600.0],["2020-03-19",19.9987,22.2951,19.5475,22.0776,3530700.0],["2020-03-20",22.3515,23.6407,21.9567,22.3596,2971100.0],["2020-03-23",22.1581,22.4966,20.6192,20.7803,3355600.0],["2020-03-24",21.9648,23.1895,21.4169,23.0928,3359200.0],["2020-03-25",23.5199,25.4375,23.0606,24.6882,3398600.0],["2020-03-26",25.1958,26.7831,25.0967,26.3158,3187400.0],["2020-03-27",25.365,25.6229,24.1645,24.9541,2406600.0],["2020-03-30",24.8969,26.5648,24.6925,26.5321,2183300.0],["2020-03-31",26.3032,27.9957,26.2051,27.7504,2736600.0],["2020-04-01",26.8183,27.3661,25.7636,25.8535,1996400.0],["2020-04-02",25.8862,27.4888,25.8862,26.8183,2515200.0],["2020-04-03",26.7856,27.1617,26.2623,26.6875,1989300.0],["2020-04-06",27.873,28.2982,27.4806,28.1265,1554000.0],["2020-04-07",29.4102,29.7291,28.3636,28.5762,2473900.0],["2020-04-08",28.8951,29.3693,28.2492,29.2794,1398900.0],["2020-04-09",29.819,30.4322,29.402,30.0561,1872600.0],["2020-04-13",29.9743,30.1624,28.9441,29.2385,1313700.0],["2020-04-14",29.5655,30.1133,28.7888,29.1731,1321900.0],["2020-04-15",28.1429,28.7152,27.8567,28.2982,1545000.0],["2020-04-16",28.29,28.4944,27.5542,27.9221,1526700.0],["2020-04-17",28.9441,29.68,28.6171,29.2794,1332100.0],["2020-04-20",28.9033,30.0643,28.3473,29.2221,2599600.0],["2020-04-21",28.3146,28.5885,27.4397,27.4724,1493100.0],["2020-04-22",28.1429,28.2328,27.6441,28.0447,1268300.0],["2020-04-23",28.3227,28.6498,28.0284,28.102,1382200.0],["2020-04-24",28.4372,28.4944,27.8403,28.2655,881200.0],["2020-04-27",28.2246,28.985,27.9875,28.8542,1111000.0],["2020-04-28",29.5001,29.6473,28.3718,29.1486,1177800.0],["2020-04-29",29.68,30.3178,29.4592,30.2033,1946300.0],["2020-04-30",29.8435,29.9498,28.9605,29.1976,1456900.0],["2020-05-01",28.6334,28.7152,28.0693,28.3554,1016800.0],["2020-05-04",28.1265,29.0668,27.8812,28.9523,1259500.0],["2020-05-05",29.5655,30.236,29.0668,29.1894,1946800.0],["2020-05-06",29.3611,29.7168,28.936,28.9687,1327100.0],["2020-05-07",29.353,29.4429,28.0693,28.1592,3000000.0],["2020-05-08",28.4699,29.6064,28.4699,29.0341,1793500.0],["2020-05-11",28.4454,28.5598,27.6605,28.2982,1427700.0],["2020-05-12",28.2655,28.3963,26.9491,26.9655,1499900.0],["2020-05-13",26.8837,26.9409,25.3629,25.5755,1943400.0],["2020-05-14",25.0032,25.8208,24.2836,25.8208,2064400.0],["2020-05-15",25.739,26.3604,25.6164,25.9107,1216700.0],["2020-05-18",26.6057,27.1781,26.5812,26.8674,1153400.0],["2020-05-19",27.1699,27.2435,26.4422,26.5158,1186600.0],["2020-05-20",26.9001,27.0963,26.2296,26.3849,1416200.0],["2020-05-21",26.3686,26.8755,26.3114,26.6629,1135100.0],["2020-05-22",26.5648,26.9655,26.2459,26.9246,1298100.0],["2020-05-26",27.7831,27.9785,27.4152,27.4315,1046100.0],["2020-05-27",27.9057,28.335,27.7013,28.2819,1576000.0],["2020-05-28",28.4045,28.4454,27.7071,28.151,1254600.0],["2020-05-29",28.0039,28.1592,27.6032,27.7994,1077600.0],["2020-06-01",27.7831,28.8378,27.7095,28.6743,1470700.0],["2020-06-02",28.8869,30.0479,28.658,29.7781,2992000.0],["2020-06-03",30.1951,30.7756,30.0479,30.6448,1455700.0],["2020-06-04",30.514,30.5385,29.8517,29.9825,1189100.0],["2020-06-05",30.8737,31.4379,30.7511,31.258,2213800.0],["2020-06-08",31.5115,32.0511,31.3153,31.9448,1594000.0],["2020-06-09",31.2989,31.4951,30.9228,31.3316,1655500.0],["2020-06-10",31.3725,31.4216,30.6775,30.8492,1317500.0],["2020-06-11",29.8108,29.9163,28.9196,29.0668,1690600.0],["2020-06-12",29.9335,30.3169,29.1608,29.6228,1179100.0],["2020-06-15",28.797,29.8108,28.7315,29.5819,1055100.0],["2020-06-16",30.4568,30.6857,29.7536,30.1624,1278700.0],["2020-06-17",30.375,30.4568,29.9416,29.9744,842900.0],["2020-06-18",29.8272,29.9825,29.4429,29.5982,762400.0],["2020-06-19",30.1379,30.1379,29.0504,29.1731,932300.0],["2020-06-22",29.0422,29.1894,28.7479,29.124,1146100.0],["2020-06-23",29.5083,29.5369,28.7479,28.7643,939800.0],["2020-06-24",28.5926,28.707,27.3743,27.407,1842300.0],["2020-06-25",27.2925,27.5623,26.9957,27.5542,2048900.0],["2020-06-26",27.3988,27.5542,26.7774,27.0063,1761200.0],["2020-06-29",27.0312,27.4623,26.8489,27.0644,1914100.0],["2020-06-30",26.8654,26.9317,26.4294,26.6085,3068300.0],["2020-07-01",26.7328,27.454,26.3847,26.6665,1734600.0],["2020-07-02",27.2301,27.4374,26.6764,26.9898,1362000.0],["2020-07-06",27.512,27.8021,27.2384,27.5783,1275200.0],["2020-07-07",27.3296,27.4788,26.9981,27.0229,931000.0],["2020-07-08",26.9815,27.1638,26.2106,26.3432,1512600.0],["2020-07-09",26.4012,26.4012,25.3319,25.9122,1828800.0],["2020-07-10",25.6967,26.4012,25.6967,26.3266,1436400.0],["2020-07-13",27.0395,27.8146,26.9815,27.5534,1643100.0],["2020-07-14",27.4291,27.5783,27.1556,27.3959,1388000.0],["2020-07-15",27.7192,28.2414,27.7192,27.9016,1563700.0],["2020-07-16",27.7358,28.0093,27.4954,27.7109,906000.0],["2020-07-17",27.9016,27.9928,27.5617,27.628,1243700.0],["2020-07-20",27.512,27.7565,26.9069,26.9152,1170000.0],["2020-07-21",27.1804,27.5899,27.1224,27.313,1184200.0],["2020-07-22",27.2467,27.5617,27.1556,27.512,738400.0],["2020-07-23",27.4374,28.1088,27.3213,27.5203,1347800.0],["2020-07-24",27.454,27.4788,26.9898,27.0229,1794100.0],["2020-07-27",27.0975,27.7192,27.0395,27.7192,1802300.0],["2020-07-28",27.5451,27.6861,26.9815,27.4623,3044900.0],["2020-07-29",27.4954,27.8767,27.2716,27.7855,2564100.0],["2020-07-30",27.3545,27.6446,26.9732,27.5949,2036800.0],["2020-07-31",27.3794,27.4374,26.6748,27.0146,1381300.0],["2020-08-03",27.0146,27.5617,26.9317,27.3628,774100.0],["2020-08-04",27.5369,28.9916,27.4125,28.9626,3690900.0],["2020-08-05",29.3688,29.7086,29.145,29.6257,2412400.0],["2020-08-06",29.634,29.7252,29.0869,29.2113,1232700.0],["2020-08-07",29.1284,29.4102,28.7222,29.4102,1397100.0],["2020-08-10",29.5429,30.4381,29.4517,30.4049,2015000.0],["2020-08-11",31.0598,32.2078,30.6785,31.8638,3689400.0],["2020-08-12",32.1623,32.6928,31.9136,31.9219,2091900.0],["2020-08-13",31.6898,32.3695,31.5729,31.9965,2331000.0],["2020-08-14",31.8473,32.3529,31.6939,31.8473,1326300.0],["2020-08-17",32.154,32.5353,31.839,32.3115,2081000.0],["2020-08-18",32.5104,33.1404,32.3943,32.7839,2448600.0],["2020-08-19",32.9083,32.9497,32.154,32.2286,989000.0],["2020-08-20",31.9136,31.955,31.5737,31.7229,1689100.0],["2020-08-21",31.5157,31.6981,30.8857,30.9603,1759100.0],["2020-08-24",31.2587,32.643,31.1593,32.3778,1723200.0],["2020-08-25",32.1623,32.2493,31.3499,31.524,1384500.0],["2020-08-26",31.5654,31.7727,31.2422,31.5572,1111800.0],["2020-08-27",31.64,31.7146,30.9686,31.0432,1219500.0],["2020-08-28",31.0432,31.18,30.4215,30.8277,1428300.0],["2020-08-31",30.9023,30.9106,30.4795,30.5624,1355100.0],["2020-09-01",30.5873,31.0681,30.3055,31.0598,971700.0],["2020-09-02",31.1261,31.8473,31.1178,31.7892,1182700.0],["2020-09-03",31.8473,31.955,30.4961,30.952,1591600.0],["2020-09-04",31.2339,31.5323,30.9852,31.2339,1085600.0],["2020-09-08",30.9603,31.0018,30.3303,30.5956,1678600.0],["2020-09-09",30.8774,31.7105,30.836,31.5157,1181700.0],["2020-09-10",31.6649,31.8846,31.3665,31.6069,1120100.0],["2020-09-11",31.8473,32.9705,31.7685,32.9497,2250700.0],["2020-09-14",32.9829,33.6212,32.7591,32.9083,2298000.0],["2020-09-15",33.2564,33.3145,32.7508,33.0989,1073100.0],["2020-09-16",33.273,33.7869,32.9912,33.2316,1176600.0],["2020-09-17",32.958,34.019,32.8337,33.8367,1662000.0],["2020-09-18",34.0688,34.8646,33.8781,34.475,2575200.0],["2020-09-21",33.4471,33.5051,32.6513,33.1569,3061700.0],["2020-09-22",33.157,33.7952,33.1321,33.5548,1393800.0],["2020-09-23",33.5466,34.0439,32.6347,32.7425,1524800.0],["2020-09-24",32.5601,33.2481,32.3239,32.9995,1077600.0],["2020-09-25",32.7425,32.9705,32.3032,32.9332,911100.0],["2020-09-28",33.3974,33.8118,33.0409,33.0658,850500.0],["2020-09-29",33.2502,33.267,32.1603,32.2526,931100.0],["2020-09-30",32.4789,33.2209,32.3699,32.8897,1168200.0],["2020-10-01",32.831,32.8897,31.7914,32.0346,1591600.0],["2020-10-02",31.4812,32.5879,31.4477,32.4035,1109100.0],["2020-10-05",32.7304,34.3569,32.7304,34.3401,2432900.0],["2020-10-06",34.5833,34.6839,33.4682,33.6191,1169800.0],["2020-10-07",34.097,34.2228,33.6443,33.8706,907800.0],["2020-10-08",34.1221,34.1976,33.661,34.1724,874200.0],["2020-10-09",34.3485,34.6168,34.0635,34.382,1079500.0],["2020-10-12",34.382,34.6084,34.123,34.4659,813400.0],["2020-10-13",34.2144,34.2814,33.552,33.6275,1096400.0],["2020-10-14",33.6778,34.0215,33.4179,33.5604,902800.0],["2020-10-15",33.1161,33.77,32.7723,33.7532,1097100.0],["2020-10-16",33.9964,34.2395,33.6778,33.7197,693700.0],["2020-10-19",33.9461,34.2605,33.5269,33.6023,870600.0],["2020-10-20",33.7449,34.4156,33.6024,33.9796,847600.0],["2020-10-21",33.9293,35.0863,33.6778,34.9941,1280700.0],["2020-10-22",35.0192,35.3462,34.7761,35.1114,898000.0],["2020-10-23",35.2959,35.3713,34.5078,34.8515,793700.0],["2020-10-26",34.5413,34.6503,33.9042,34.1473,787200.0],["2020-10-27",33.988,34.382,33.8036,33.879,1652500.0],["2020-10-28",33.2418,34.097,32.9568,33.6694,1843300.0],["2020-10-29",33.5353,34.4994,33.2586,34.3485,1080300.0],["2020-10-30",34.1724,34.3737,33.6527,34.1054,1653000.0],["2020-11-02",34.4156,35.0024,34.1221,34.8683,1622900.0],["2020-11-03",33.7113,33.7449,32.1855,32.1939,3887000.0],["2020-11-04",32.1939,32.7137,31.6825,32.2693,1628700.0],["2020-11-05",32.9065,33.9293,32.5711,33.8539,2400800.0],["2020-11-06",34.0048,34.076,33.2293,33.3676,1228500.0],["2020-11-09",35.1114,35.7738,33.7616,34.2731,1499300.0],["2020-11-10",34.2898,35.4216,34.0467,35.3881,1900600.0],["2020-11-11",35.7235,36.0337,35.212,35.5977,1243700.0],["2020-11-12",35.2791,35.5725,34.4491,34.6084,1361500.0],["2020-11-13",34.8935,35.4007,34.8096,35.1953,1861400.0],["2020-11-16",35.7402,36.3858,35.321,36.3439,1677400.0],["2020-11-17",36.1343,36.8678,35.6648,36.7966,1168100.0],["2020-11-18",36.8888,38.0961,36.5954,37.1822,1816300.0],["2020-11-19",36.9223,37.744,36.6289,37.7356,2036400.0],["2020-11-20",37.702,38.1925,37.2577,38.0038,1257500.0],["2020-11-23",38.3392,39.6136,38.2973,39.0602,2225600.0],["2020-11-24",39.5968,40.9717,39.2363,40.3094,2155700.0],["2020-11-25",40.0327,40.8543,39.3117,40.737,1356600.0],["2020-11-27",40.8124,41.7263,40.737,41.4244,1304600.0],["2020-11-30",41.2987,41.5083,40.5693,41.3071,1778500.0],["2020-12-01",41.7598,41.9526,41.1478,41.4664,1357600.0],["2020-12-02",41.3071,41.743,40.8795,41.0304,1305700.0],["2020-12-03",40.7621,41.8017,40.7454,41.3238,1285500.0],["2020-12-04",41.6676,42.5982,41.6047,42.464,2175700.0],["2020-12-07",42.3299,42.3467,41.6173,42.0029,1043300.0],["2020-12-08",41.7095,42.2209,41.6927,42.0113,756000.0],["2020-12-09",42.1538,42.3634,41.5376,42.0113,823900.0],["2020-12-10",41.8772,41.8939,40.9214,41.2484,1140300.0],["2020-12-11",40.8795,41.2358,40.6699,41.131,594000.0],["2020-12-14",41.4412,41.852,40.9214,40.9298,1484500.0],["2020-12-15",41.4077,41.4831,40.6112,41.2568,850000.0],["2020-12-16",41.5754,41.5754,39.8651,40.5106,1247100.0],["2020-12-17",40.804,40.804,40.192,40.6196,991200.0],["2020-12-18",40.6699,40.955,39.9321,40.0663,1426300.0],["2020-12-21",39.3117,40.0579,39.0258,39.9741,1089600.0],["2020-12-22",40.0411,40.0914,38.9345,38.9931,1392400.0],["2020-12-23",39.1608,39.3956,38.7752,39.362,4470700.0],["2020-12-24",39.362,39.7225,39.2698,39.6555,427400.0],["2020-12-28",39.8231,40.0244,39.0644,39.1524,644800.0],["2020-12-29",39.404,40.2926,39.2866,39.5381,1089500.0],["2020-12-30",39.6143,40.4438,39.6143,39.9275,854500.0],["2020-12-31",39.9952,41.121,39.7158,40.7655,1658600.0],["2021-01-04",41.2903,42.1875,41.0109,41.8405,3059200.0],["2021-01-05",41.9251,42.8139,41.7389,42.433,2875900.0],["2021-01-06",42.9916,44.0159,42.6785,43.8127,3606500.0],["2021-01-07",44.1428,44.566,43.5503,43.7534,2562700.0],["2021-01-08",43.8042,43.9786,42.6361,43.508,1145900.0],["2021-01-11",42.7123,43.7365,42.7038,43.4741,1068100.0],["2021-01-12",43.1694,46.3775,42.907,46.0897,3058800.0],["2021-01-13",46.3267,46.6568,45.0485,45.057,3062400.0],["2021-01-14",45.0147,45.9458,44.6338,45.6919,1801000.0],["2021-01-15",45.3279,45.9035,44.9512,45.4041,1294700.0],["2021-01-19",45.5564,45.7003,44.9554,45.2602,1161700.0],["2021-01-20",45.658,45.7003,44.4391,45.2094,1194900.0],["2021-01-21",45.4379,45.8611,45.167,45.6919,2026500.0],["2021-01-22",45.1586,45.3871,44.6084,44.6084,1537900.0],["2021-01-25",44.456,44.93,43.6603,44.8031,1535000.0],["2021-01-26",44.8623,45.2771,44.3037,44.6422,1332100.0],["2021-01-27",43.7365,44.0751,42.3314,43.1863,1904900.0],["2021-01-28",43.381,44.1513,42.7716,43.7958,1215700.0],["2021-01-29",43.5926,43.7027,41.5611,41.6204,2211100.0],["2021-02-01",41.9928,42.306,41.7135,42.1113,1733400.0],["2021-02-02",42.5346,43.2794,42.0944,42.9493,1054000.0],["2021-02-03",43.1355,43.8042,42.9578,43.5588,1161300.0],["2021-02-04",43.6604,44.7184,43.2625,44.1936,1522700.0],["2021-02-05",44.4222,45.4718,44.3714,45.3363,1969900.0],["2021-02-08",45.7003,46.733,45.6241,46.3605,1710500.0],["2021-02-09",46.5806,46.86,45.5141,46.2251,1595500.0],["2021-02-10",46.8515,47.3594,45.9111,46.7245,3108700.0],["2021-02-11",47.2155,47.2155,46.0558,46.5044,1972100.0],["2021-02-12",46.4875,47.687,46.1743,47.4102,2046600.0],["2021-02-16",47.8588,48.2905,47.4863,47.9434,2495700.0],["2021-02-17",47.5879,47.6726,46.8938,47.2747,2264500.0],["2021-02-18",48.0619,48.8661,46.7753,47.0631,3638800.0],["2021-02-19",47.7572,48.1635,47.4271,47.8249,2475500.0],["2021-02-22",47.4355,47.935,47.317,47.8249,3814700.0],["2021-02-23",47.4525,47.6726,46.4537,47.4017,2176900.0],["2021-02-24",47.4017,48.2989,47.2832,47.8334,2188000.0],["2021-02-25",47.9942,48.2058,47.0039,47.1224,2565800.0],["2021-02-26",47.1224,47.1224,45.3702,45.6749,2005900.0],["2021-03-01",46.5552,47.334,46.5044,47.1393,1321300.0],["2021-03-02",47.2409,47.7572,46.9531,47.1562,1530400.0],["2021-03-03",47.2493,47.3424,46.3944,46.4113,1684000.0],["2021-03-04",46.4706,46.5722,44.5153,45.0739,2678300.0],["2021-03-05",45.5818,46.4198,44.8031,46.2082,2496900.0],["2021-03-08",46.3013,47.7318,46.1743,46.9361,2890500.0],["2021-03-09",47.2832,48.2651,46.9785,47.7657,1554700.0],["2021-03-10",48.392,48.5021,47.7911,48.3413,1519600.0],["2021-03-11",48.4174,49.5813,48.4174,49.5517,1703600.0],["2021-03-12",49.2554,49.7125,49.01,49.4586,1344300.0],["2021-03-15",49.6025,49.9072,49.3824,49.7802,1527100.0],["2021-03-16",49.8564,49.8564,49.0777,49.0777,3143700.0],["2021-03-17",49.1708,49.3739,48.5529,49.1793,1318400.0],["2021-03-18",49.1623,50.5886,48.7306,48.7476,2039900.0],["2021-03-19",48.6968,48.8153,47.6133,48.2397,1870700.0],["2021-03-22",48.2397,48.409,47.2112,47.4017,3808800.0],["2021-03-23",47.1393,47.3255,46.1193,46.1743,2774000.0],["2021-03-24",46.5383,46.8007,45.9204,46.0812,1915100.0],["2021-03-25",45.9542,46.6399,45.2263,46.5637,1445900.0],["2021-03-26",46.7669,47.6726,46.6314,47.4356,1864700.0],["2021-03-29",47.3678,48.2058,46.6314,46.6737,1520600.0],["2021-03-30",46.4091,46.9341,46.264,46.503,1003000.0],["2021-03-31",46.4774,46.5628,45.4104,45.9994,3917800.0],["2021-04-01",46.4603,46.6652,45.5812,46.5116,2801100.0],["2021-04-05",47.5017,47.7236,46.9981,47.0237,2562000.0],["2021-04-06",47.2542,47.8944,46.7762,47.6041,1338900.0],["2021-04-07",47.5358,47.6553,47.0664,47.4676,746600.0],["2021-04-08",47.4676,47.5188,46.4091,46.6737,1456200.0],["2021-04-09",46.5201,46.9042,46.4006,46.8786,1266900.0],["2021-04-12",47.0579,47.1261,46.486,46.4945,1177300.0],["2021-04-13",46.7164,46.725,46.2128,46.3921,1228700.0],["2021-04-14",46.5542,48.4748,46.4347,48.3809,2613200.0],["2021-04-15",48.637,48.7223,47.6895,47.9968,1311100.0],["2021-04-16",48.3638,48.5004,47.6639,47.8175,1829600.0],["2021-04-19",47.3993,47.7407,45.9397,46.0506,2787100.0],["2021-04-20",45.9055,46.0848,44.958,45.0946,2302400.0],["2021-04-21",44.8983,46.4177,44.626,46.1957,2209000.0],["2021-04-22",46.1531,46.3067,45.6324,45.8714,1296800.0],["2021-04-23",46.0079,46.1104,45.5214,45.9653,1079700.0],["2021-04-26",46.4091,46.9938,46.2811,46.9896,1823000.0],["2021-04-27",46.9896,47.4718,46.4945,47.459,2220500.0],["2021-04-28",47.5273,48.3638,47.3481,48.0907,2032400.0],["2021-04-29",49.0808,49.0808,47.459,47.9456,1456300.0],["2021-04-30",47.5273,47.7578,46.8188,47.1091,1349000.0],["2021-05-03",47.6468,48.1248,47.5273,47.7663,1237700.0],["2021-05-04",48.4065,49.8363,48.0395,49.8064,3497200.0],["2021-05-05",50.0027,50.9758,49.4308,50.4039,2421000.0],["2021-05-06",50.4551,50.9416,49.5503,50.8477,2521400.0],["2021-05-07",50.9416,52.8793,50.4978,52.4013,2825700.0],["2021-05-10",52.8793,53.2378,52.4866,52.7085,2780100.0],["2021-05-11",51.7867,52.9561,51.4709,52.4696,2462200.0],["2021-05-12",52.4696,52.8793,50.8819,51.1465,1715900.0],["2021-05-13",50.9929,51.2745,50.2246,50.6087,2040600.0],["2021-05-14",51.0526,51.9574,50.9672,51.6757,1841300.0],["2021-05-17",51.4282,52.2135,51.138,52.1793,1640000.0],["2021-05-18",52.4098,53.1951,52.0769,52.0854,1771500.0],["2021-05-19",51.4879,51.4879,50.2502,51.0953,1916100.0],["2021-05-20",51.0867,51.266,50.5063,51.1465,1377700.0],["2021-05-21",51.6245,52.2818,51.1593,51.1806,1681200.0],["2021-05-24",51.855,52.4525,51.7781,52.1452,1385900.0],["2021-05-25",52.0598,52.572,51.4367,51.5562,1978700.0],["2021-05-26",51.4453,52.5464,50.8392,52.0257,3126400.0],["2021-05-27",52.2562,52.7256,52.0172,52.5891,1826700.0],["2021-05-28",52.7085,53.2548,52.2818,53.05,3179000.0],["2021-06-01",53.1524,54.7827,53.1524,54.2023,5261800.0],["2021-06-02",54.5011,54.5011,53.2719,53.7755,1735300.0],["2021-06-03",53.3573,53.6816,52.7342,53.5024,1901900.0],["2021-06-04",54.6376,55.1583,54.4584,55.0815,4171000.0],["2021-06-07",55.6534,56.2765,55.0516,55.0559,3376100.0],["2021-06-08",55.0559,55.5168,54.6376,55.1071,2323000.0],["2021-06-09",55.2095,55.7806,54.595,55.5168,2538100.0],["2021-06-10",55.8753,56.1058,55.0303,55.1157,1552000.0],["2021-06-11",55.4229,55.8412,55.2095,55.3973,1031000.0],["2021-06-14",55.2351,55.6107,54.1426,54.3986,3079900.0],["2021-06-15",54.2023,54.5011,53.178,53.895,1753500.0],["2021-06-16",53.8865,54.0145,52.5549,52.7427,2550800.0],["2021-06-17",52.6829,52.6829,50.3953,50.5575,3584600.0],["2021-06-18",49.96,50.2758,49.1918,49.5332,3535500.0],["2021-06-21",50.2758,51.4709,50.2502,50.8733,3234200.0],["2021-06-22",51.7525,52.6488,51.2148,52.3244,2503500.0],["2021-06-23",52.5976,52.8007,52.2305,52.3244,1637600.0],["2021-06-24",52.3586,52.6829,51.919,51.9745,2064100.0],["2021-06-25",52.4055,52.5634,52.0556,52.1281,1828900.0],["2021-06-28",52.333,52.333,50.7282,50.7368,2089100.0],["2021-06-29",51.7174,52.2938,50.6421,51.0293,1322900.0],["2021-06-30",50.9948,52.1476,50.797,52.139,1782900.0],["2021-07-01",52.6895,53.3089,52.4831,52.8444,1165200.0],["2021-07-02",52.8186,53.025,51.7347,52.3368,1132500.0],["2021-07-06",52.3282,52.3282,50.3669,50.8142,1502400.0],["2021-07-07",50.754,51.5024,50.4787,51.1497,1218600.0],["2021-07-08",50.5389,51.4852,50.04,51.2529,1623500.0],["2021-07-09",51.8465,52.8315,51.6357,52.6551,1131800.0],["2021-07-12",52.4659,53.1713,52.0615,52.8186,980600.0],["2021-07-13",52.9132,53.2315,52.5089,52.982,1062700.0],["2021-07-14",53.3433,53.7218,52.7755,52.896,1095000.0],["2021-07-15",52.4659,53.2229,52.2379,52.6465,988500.0],["2021-07-16",52.9734,53.0852,50.926,51.0723,1571300.0],["2021-07-19",49.8938,50.0486,49.1023,49.4722,2213000.0],["2021-07-20",49.6185,50.8572,49.2486,50.3927,1923300.0],["2021-07-21",50.8744,51.5712,50.8744,51.3303,1008200.0],["2021-07-22",51.5196,51.5368,50.7798,51.2357,1174800.0],["2021-07-23",51.5282,51.5712,50.3583,50.8658,1308500.0],["2021-07-26",50.7454,51.6486,50.5819,51.0981,1296600.0],["2021-07-27",50.754,50.9992,49.8852,50.4529,903200.0],["2021-07-28",50.7368,51.4121,50.04,51.1583,939700.0],["2021-07-29",51.6486,51.8637,51.3355,51.554,843700.0],["2021-07-30",51.7175,52.3798,50.9088,51.0981,1702700.0],["2021-08-02",51.2013,51.5024,49.7905,49.7991,1073800.0],["2021-08-03",50.2637,51.0293,49.4894,50.883,1597100.0],["2021-08-04",50.6421,50.8744,49.6787,49.6959,1689800.0],["2021-08-05",49.7647,50.4357,49.6357,49.911,1324800.0],["2021-08-06",50.3067,51.2099,50.1432,51.1841,1452000.0],["2021-08-09",51.0551,52.0701,51.0034,51.8895,1862000.0],["2021-08-10",52.6207,55.5111,52.2938,55.081,4546800.0],["2021-08-11",55.2272,55.3132,54.2078,54.7369,1554900.0],["2021-08-12",54.625,54.9605,53.739,54.7369,1244300.0],["2021-08-13",54.6078,54.9949,54.2896,54.7197,1134600.0],["2021-08-16",54.1605,54.2121,53.2056,53.5325,1376400.0],["2021-08-17",53.2057,53.2831,51.5196,52.2078,2747300.0],["2021-08-18",52.2078,52.6895,51.8293,51.8723,2624900.0],["2021-08-19",51.2013,51.3992,49.4206,49.9454,2183300.0],["2021-08-20",49.7819,51.5626,49.6013,51.0379,1935400.0],["2021-08-23",51.9411,52.2766,51.6056,51.8551,917800.0],["2021-08-24",52.1218,52.6981,52.0099,52.2938,851300.0],["2021-08-25",52.2336,52.6379,51.8293,52.2508,706700.0],["2021-08-26",52.1992,52.2422,51.554,51.6572,857600.0],["2021-08-27",51.6142,52.9562,51.6056,52.7153,1110500.0],["2021-08-30",52.8358,52.982,52.2594,52.3884,867300.0],["2021-08-31",52.3712,52.7842,52.0357,52.2078,1535200.0],["2021-09-01",52.4831,52.6379,51.4594,51.8379,1172500.0],["2021-09-02",51.9583,53.0766,51.8551,53.0422,1190500.0],["2021-09-03",53.154,53.2401,52.3712,52.6121,683000.0],["2021-09-07",52.4745,53.5584,52.4332,53.4637,1527200.0],["2021-09-08",53.3949,53.653,51.7346,52.1304,1635000.0],["2021-09-09",51.8981,54.3498,51.7691,53.8766,2406500.0],["2021-09-10",54.3154,54.3154,53.3003,53.3433,1105800.0],["2021-09-13",53.8422,54.0057,53.1712,53.5584,1074500.0],["2021-09-14",53.9369,53.9885,52.3282,52.5089,1351700.0],["2021-09-15",52.6981,54.6336,52.6895,54.5648,1695200.0],["2021-09-16",54.4616,55.3606,53.9111,54.3326,1626500.0],["2021-09-17",53.9197,54.5218,53.3175,54.2379,1635500.0],["2021-09-20",52.6293,53.5239,52.1304,53.0938,1507400.0],["2021-09-21",53.5498,53.8422,52.8444,53.5067,1124600.0],["2021-09-22",54.2465,54.8573,53.9885,54.2637,1332900.0],["2021-09-23",54.8315,55.5885,54.7455,55.5541,2168800.0],["2021-09-24",55.2358,56.01,54.9347,55.838,1183000.0],["2021-09-27",56.2595,57.18,56.01,56.9993,2089800.0],["2021-09-28",57.2159,57.5277,56.6008,57.0253,1850600.0],["2021-09-29",56.8694,57.1032,56.211,56.2197,1712700.0],["2021-09-30",56.3843,56.7827,55.7346,56.159,1612300.0],["2021-10-01",56.5229,58.4893,56.4622,58.2121,3686500.0],["2021-10-04",58.8271,59.0696,58.1774,58.6972,3118300.0],["2021-10-05",58.9051,59.4161,58.316,59.1823,2382800.0],["2021-10-06",58.8531,59.1476,57.675,58.9051,2300800.0],["2021-10-07",59.3815,60.5596,59.2602,60.2044,2355100.0],["2021-10-08",60.525,61.0057,60.2911,60.8022,2134800.0],["2021-10-11",61.4865,62.5087,61.3739,61.8157,2277500.0],["2021-10-12",61.5471,62.3094,60.9407,61.1746,1595100.0],["2021-10-13",61.1746,61.3825,60.4643,61.0534,1187700.0],["2021-10-14",61.8676,62.3787,61.4259,62.1448,1245100.0],["2021-10-15",62.37,62.552,61.3046,61.7117,1431900.0],["2021-10-18",61.5038,62.1882,61.2093,61.8676,1193600.0],["2021-10-19",62.2401,62.448,61.5385,62.2141,1394900.0],["2021-10-20",62.0755,62.3874,61.5904,62.1968,1384000.0],["2021-10-21",61.9543,61.9543,60.3387,60.5596,1324700.0],["2021-10-22",60.6895,61.3825,60.2477,60.7069,796700.0],["2021-10-25",60.9234,61.4258,60.7761,61.1486,962700.0],["2021-10-26",61.3825,61.3825,60.6635,60.8454,722700.0],["2021-10-27",60.5856,61.3306,59.9272,60.4816,1220900.0],["2021-10-28",60.6376,60.8455,60.0139,60.7675,1663800.0],["2021-10-29",60.343,60.7935,59.9446,60.5596,1508200.0],["2021-11-01",60.3257,62.1102,60.291,61.9802,1811600.0],["2021-11-02",62.7382,63.6694,58.0475,58.6798,4887900.0],["2021-11-03",58.8964,60.2304,58.1341,59.0956,2190400.0],["2021-11-04",59.087,59.6847,58.0908,58.1687,2064100.0],["2021-11-05",58.2554,58.342,57.3978,58.0042,2348600.0],["2021-11-08",58.3333,59.8579,58.2294,59.7453,1847600.0],["2021-11-09",59.7453,59.9186,58.3507,59.3468,1351700.0],["2021-11-10",59.3555,59.728,58.3507,58.6279,1588700.0],["2021-11-11",59.009,59.6803,58.8747,59.1649,1274100.0],["2021-11-12",59.0003,59.3295,58.6105,59.1736,925200.0],["2021-11-15",59.9013,59.9013,58.4416,59.702,1429500.0],["2021-11-16",59.5028,59.6327,58.6062,58.6712,1502000.0],["2021-11-17",58.4806,59.4595,58.4806,58.5499,1328600.0],["2021-11-18",58.6885,59.9445,58.1168,59.8319,2842100.0],["2021-11-19",59.3468,59.417,58.4806,58.8011,1585000.0],["2021-11-22",59.1649,60.7848,58.7838,60.2477,3893100.0],["2021-11-23",60.1351,61.5471,59.3555,60.2564,1877900.0],["2021-11-24",59.9359,60.5942,59.728,60.369,1567800.0],["2021-11-26",58.6192,59.1216,57.727,58.6279,2158200.0],["2021-11-29",59.5114,60.317,58.9743,59.2775,1867100.0],["2021-11-30",58.8358,59.6587,57.034,57.2765,2345500.0],["2021-12-01",58.2381,59.5114,57.0859,57.1119,1657700.0],["2021-12-02",57.4151,59.113,57.2765,58.368,2153500.0],["2021-12-03",58.8011,59.8493,57.9305,58.4979,1977600.0],["2021-12-06",58.957,59.9965,58.5759,59.5547,1680600.0],["2021-12-07",60.4903,61.7247,60.421,60.8368,2669900.0],["2021-12-08",61.1746,61.9976,60.9407,61.2006,1283300.0],["2021-12-09",60.8628,61.1738,60.1178,60.1351,1388500.0],["2021-12-10",60.9061,62.2748,60.6462,60.9148,1745300.0],["2021-12-13",60.7675,61.14,59.4646,60.0831,2092000.0],["2021-12-14",59.7713,60.5336,59.6934,60.0312,2145600.0],["2021-12-15",59.7107,61.9369,59.4075,61.4518,2845300.0],["2021-12-16",61.9629,63.3056,61.7637,61.8503,3263600.0],["2021-12-17",61.8416,62.9851,61.0967,61.3652,3130700.0],["2021-12-20",60.5596,60.8974,59.0003,60.317,2388900.0],["2021-12-21",60.9841,62.7859,60.9841,62.5433,2752800.0],["2021-12-22",62.4047,64.3538,62.3874,64.2931,3112800.0],["2021-12-23",64.6656,65.5405,64.2152,64.9601,2191800.0],["2021-12-27",65.4019,66.0863,64.9601,65.9996,1117200.0],["2021-12-28",66.0516,66.5705,65.7831,66.3028,1235300.0],["2021-12-29",66.3202,67.0045,65.8611,65.8784,1751500.0],["2021-12-30",66.0963,66.3403,64.9807,65.0417,1509700.0],["2021-12-31",65.0068,65.7389,64.8413,65.5385,1228900.0],["2022-01-03",65.9917,66.654,65.4478,66.3403,2122200.0],["2022-01-04",66.0963,66.8632,61.8781,62.5492,6511000.0],["2022-01-05",62.7235,63.1679,60.9281,60.9543,3530400.0],["2022-01-06",60.9194,61.2889,59.647,60.3529,3110900.0],["2022-01-07",60.3181,61.1199,60.1612,60.2483,2041500.0],["2022-01-10",60.013,60.135,58.5925,59.7864,3510400.0],["2022-01-11",60.0217,61.0588,59.2112,61.0153,2533200.0],["2022-01-12",62.0524,63.3161,61.9653,63.0111,5619300.0],["2022-01-13",63.3771,63.6211,61.7561,61.9042,2147400.0],["2022-01-14",61.8781,63.3335,61.7561,62.7322,2436600.0],["2022-01-18",63.0076,64.9807,62.6015,64.6582,5750000.0],["2022-01-19",65.0591,65.2857,63.9087,64.3358,3120600.0],["2022-01-20",64.6844,64.6844,62.7322,62.7409,2104100.0],["2022-01-21",62.2267,62.4533,61.2332,61.7212,4092200.0],["2022-01-24",60.2309,61.7038,58.7493,60.6841,3780500.0],["2022-01-25",60.1002,60.841,58.7667,60.7102,3331200.0],["2022-01-26",61.9304,62.5317,60.4749,61.0327,2264600.0],["2022-01-27",61.8389,62.3574,60.0305,60.3965,1467500.0],["2022-01-28",60.3616,60.4575,59.1502,59.769,3075500.0],["2022-01-31",59.6383,60.9368,59.1328,60.8323,2004100.0],["2022-02-01",61.5469,63.778,61.3726,63.717,2847500.0],["2022-02-02",63.7432,64.5362,63.1941,64.3271,2236900.0],["2022-02-03",63.9436,63.9523,62.6625,62.8193,1403800.0],["2022-02-04",62.4359,63.6821,62.3574,63.1069,2028600.0],["2022-02-07",63.1679,63.5601,62.2354,63.2725,2837100.0],["2022-02-08",63.3597,64.9197,63.0111,64.7541,3448000.0],["2022-02-09",65.4688,66.1834,65.155,65.5123,2384100.0],["2022-02-10",65.1289,67.909,64.8726,66.105,2340200.0],["2022-02-11",66.1398,66.837,65.5385,66.4797,4679300.0],["2022-02-14",66.2706,66.4623,63.0346,63.961,3008100.0],["2022-02-15",63.8216,65.0417,61.4859,64.85,2835600.0],["2022-02-16",64.6582,65.7651,64.2181,65.4165,2885500.0],["2022-02-17",67.5169,68.6411,66.5059,67.2554,4359300.0],["2022-02-18",67.7086,67.7957,65.4513,66.044,3007100.0],["2022-02-22",66.532,67.1247,65.1463,66.0091,3531500.0],["2022-02-23",66.4536,66.6104,65.2857,65.46,1564600.0],["2022-02-24",65.1637,67.6911,64.9284,67.5256,5500200.0],["2022-02-25",68.0223,70.8373,66.9678,70.785,6068000.0],["2022-02-28",71.0378,75.0555,70.6456,74.9422,8293600.0],["2022-03-01",74.9161,77.0513,73.3299,74.0184,4868800.0],["2022-03-02",75.2734,78.2976,74.9771,76.694,6768700.0],["2022-03-03",77.5655,79.2641,76.4325,78.1581,5205400.0],["2022-03-04",77.9403,82.8556,77.7311,82.7859,8016400.0],["2022-03-07",83.8579,88.5728,83.6749,86.6206,11337400.0],["2022-03-08",84.7991,86.5945,82.0277,82.629,9054300.0],["2022-03-09",79.0994,82.8644,77.4871,82.8208,7279300.0],["2022-03-10",84.956,88.9912,84.3285,88.8081,8450400.0],["2022-03-11",85.8362,89.1132,85.8014,88.3724,4644100.0],["2022-03-14",86.8472,87.344,83.4814,86.333,5642400.0],["2022-03-15",83.3611,85.6881,82.3501,84.9124,4037500.0],["2022-03-16",85.6445,86.7339,80.8598,81.7662,6189000.0],["2022-03-17",83.0996,85.9539,82.9341,85.6183,6368400.0],["2022-03-18",85.6184,87.5357,85.261,86.8472,3307700.0],["2022-03-21",88.5205,91.9195,88.0839,91.7016,4625200.0],["2022-03-22",91.963,92.1548,89.8801,91.1264,4310500.0],["2022-03-23",92.0328,93.985,90.6383,91.9456,2698900.0],["2022-03-24",92.2071,94.4199,91.5447,93.1135,2720800.0],["2022-03-25",93.2529,94.8565,93.0568,94.4992,2129600.0],["2022-03-28",92.6603,93.3052,90.8562,92.9827,4243800.0],["2022-03-29",87.3788,89.3223,83.5529,88.3114,6979000.0],["2022-03-30",90.124,91.7177,88.6616,89.3709,2964100.0],["2022-03-31",90.0627,92.3832,89.3359,91.061,3685500.0],["2022-04-01",91.2799,93.5435,90.2991,90.8683,2859200.0],["2022-04-04",91.9279,92.2168,88.3639,90.0189,3510100.0],["2022-04-05",91.2361,91.9366,88.2938,88.6178,3250900.0],["2022-04-06",88.5303,91.4112,88.1362,88.6003,3449900.0],["2022-04-07",89.117,91.6739,88.9769,91.3762,2917300.0],["2022-04-08",92.8649,94.4148,91.5076,92.8386,3077300.0],["2022-04-11",92.9174,94.4586,90.6757,94.3622,2734800.0],["2022-04-12",94.9402,96.4989,94.3885,95.3255,2621600.0],["2022-04-13",96.7178,97.3308,93.723,96.1048,3198800.0],["2022-04-14",95.8684,98.8457,95.667,98.0751,2850000.0],["2022-04-18",98.329,102.6724,97.9963,100.2643,4532100.0],["2022-04-19",99.555,99.7503,97.5672,99.2485,2427900.0],["2022-04-20",99.0471,100.5357,96.1136,99.0558,2725400.0],["2022-04-21",99.6163,99.9403,93.723,94.4936,3536200.0],["2022-04-22",93.5741,95.3517,90.842,90.9033,3146300.0],["2022-04-25",87.5583,88.18,84.0731,87.1993,7622000.0],["2022-04-26",87.6196,88.5478,85.0276,86.6388,4126000.0],["2022-04-27",87.5583,89.2221,85.0539,88.5215,3300800.0],["2022-04-28",89.2046,89.4497,86.3937,88.7054,2941100.0],["2022-04-29",89.6774,91.7265,85.7194,86.0346,4584300.0],["2022-05-02",85.5267,87.821,84.7124,86.8753,4154200.0],["2022-05-03",90.194,93.6442,86.9961,92.4883,8118100.0],["2022-05-04",93.2326,94.2747,91.1748,93.9682,4064900.0],["2022-05-05",94.3272,94.4148,89.3552,90.6494,3919700.0],["2022-05-06",89.8788,91.3324,87.8297,90.8858,3045800.0],["2022-05-09",88.0837,88.4427,80.947,81.3235,5212000.0],["2022-05-10",83.8192,86.9068,81.6825,82.567,3304300.0],["2022-05-11",83.1712,87.497,83.1537,84.9663,3229200.0],["2022-05-12",83.6265,84.4759,81.4461,83.5477,2982300.0],["2022-05-13",85.8595,88.3289,85.4917,86.6476,2599100.0],["2022-05-16",87.786,89.4059,86.7264,88.7579,2845200.0],["2022-05-17",90.1678,91.4463,88.6003,91.2011,2718100.0],["2022-05-18",90.842,91.6389,88.469,88.8368,2883500.0],["2022-05-19",88.0136,90.0802,87.7772,88.7579,2693500.0],["2022-05-20",90.1941,90.3692,83.5468,84.9575,3455500.0],["2022-05-23",85.5793,89.4935,84.9751,88.863,2622200.0],["2022-05-24",87.2868,88.1231,85.5968,86.9716,1927300.0],["2022-05-25",86.0084,87.1292,84.7211,86.0696,2415600.0],["2022-05-26",85.842,85.8682,83.2938,83.9242,2867400.0],["2022-05-27",83.6178,84.2815,81.595,83.6878,3568600.0],["2022-05-31",83.7491,87.1292,83.0311,85.1064,4333500.0],["2022-06-01",86.2711,86.4462,82.6633,82.6896,3173500.0],["2022-06-02",82.8997,85.6143,82.5845,83.9593,1937400.0],["2022-06-03",83.2938,83.4514,81.6913,81.8752,2825600.0],["2022-06-06",82.3393,82.9172,80.1851,80.7806,3055600.0],["2022-06-07",80.0888,80.0888,77.5625,78.39,6137500.0],["2022-06-08",77.2867,79.2306,76.052,77.3217,4894500.0],["2022-06-09",77.4968,79.362,76.1833,78.1448,4279300.0],["2022-06-10",77.9347,79.0117,75.3602,75.7105,4002200.0],["2022-06-13",73.9942,76.0213,73.2849,73.7928,5163200.0],["2022-06-14",74.7385,77.7858,74.5458,76.376,4721500.0],["2022-06-15",77.2867,77.8865,75.5616,77.0415,3807300.0],["2022-06-16",75.2113,76.8751,74.2744,74.6334,3841800.0],["2022-06-17",74.2656,75.3077,72.2691,72.7157,3975300.0],["2022-06-21",74.7472,76.7175,74.6509,75.5616,3274400.0],["2022-06-22",73.101,76.1658,72.7595,75.5528,3076200.0],["2022-06-23",75.7455,75.9907,69.0729,69.1342,4680000.0],["2022-06-24",70.0361,71.9276,68.8408,70.22,5050100.0],["2022-06-27",71.1307,73.4863,69.9573,73.2761,3612600.0],["2022-06-28",75.6667,77.9347,73.5213,74.0992,3758400.0],["2022-06-29",74.5572,75.0195,72.3907,72.4436,2855000.0],["2022-06-30",71.3339,71.3339,69.3612,70.1803,4143500.0],["2022-07-01",69.4405,71.2459,68.0843,69.7663,3544300.0],["2022-07-05",67.459,67.5119,64.2974,65.7593,4606700.0],["2022-07-06",65.6096,66.2613,63.1349,65.2749,3630000.0],["2022-07-07",67.0539,68.3397,66.7457,67.7848,2656500.0],["2022-07-08",68.1195,68.4718,65.9883,67.1596,2342200.0],["2022-07-11",66.3494,67.3181,66.0323,66.7016,1615800.0],["2022-07-12",65.6889,66.7457,65.2926,65.5392,1871700.0],["2022-07-13",65.0284,67.8729,65.0108,66.5783,1922100.0],["2022-07-14",64.3767,65.1429,62.5185,63.3199,2571900.0],["2022-07-15",64.1829,64.9139,63.4705,64.5088,1794600.0],["2022-07-18",65.7505,67.6968,65.6801,65.9707,3048900.0],["2022-07-19",66.094,69.6615,65.9795,69.0882,3268200.0],["2022-07-20",68.2692,70.8055,68.2692,70.374,3136400.0],["2022-07-21",69.9865,70.5237,68.5766,69.8104,1885000.0],["2022-07-22",70.6999,72.241,68.6655,68.9738,2913400.0],["2022-07-25",69.7928,72.2851,69.348,72.2851,2000400.0],["2022-07-26",72.4876,73.245,71.9152,72.6637,2462000.0],["2022-07-27",72.9191,73.9671,71.2811,73.5444,1763700.0],["2022-07-28",74.0288,74.5748,72.6373,73.4563,2086600.0],["2022-07-29",74.2666,75.6404,73.2274,75.4379,2386000.0],["2022-08-01",74.8478,75.09,72.9808,73.6765,1678800.0],["2022-08-02",73.0777,73.9407,70.33,72.3643,4316200.0],["2022-08-03",73.1481,73.7558,71.2283,72.1177,2436000.0],["2022-08-04",72.6021,73.9143,70.7439,72.6197,2825600.0],["2022-08-05",71.5717,73.8879,71.1446,73.7998,2817900.0],["2022-08-08",74.839,75.9398,73.8791,75.3233,2522000.0],["2022-08-09",76.1424,78.0974,75.8958,77.798,3220300.0],["2022-08-10",78.5818,80.1582,77.7892,79.5858,2639400.0],["2022-08-11",80.4577,81.6465,79.5814,79.7179,2212000.0],["2022-08-12",79.4977,81.3823,79.3832,81.3559,1438300.0],["2022-08-15",79.119,80.0613,78.2384,78.7227,2134100.0],["2022-08-16",79.1895,80.9024,79.1648,80.5369,1328300.0],["2022-08-17",79.7883,81.2326,79.6474,80.7042,1731000.0],["2022-08-18",81.5585,82.3335,80.8231,80.9332,1507100.0],["2022-08-19",80.0349,80.2727,79.3568,79.5505,2019000.0],["2022-08-22",78.9253,80.9931,78.8372,80.6514,2259400.0],["2022-08-23",81.5497,85.1868,81.3119,84.8433,3265500.0],["2022-08-24",84.8169,86.8513,84.2005,86.728,2832100.0],["2022-08-25",88.1459,89.8015,87.9433,89.5549,3746300.0],["2022-08-26",89.6958,90.4708,88.2691,88.4277,2462700.0],["2022-08-29",87.1331,88.6654,85.5831,87.2035,2170300.0],["2022-08-30",86.2964,86.5166,82.6901,82.8178,3050200.0],["2022-08-31",81.6289,82.3687,80.1934,80.8187,2675100.0],["2022-09-01",78.9957,80.1406,77.8421,79.0486,2348400.0],["2022-09-02",80.5986,81.8931,79.6651,80.9949,2142400.0],["2022-09-06",81.5144,82.2982,79.6474,79.8412,1803000.0],["2022-09-07",78.4409,79.9821,77.8729,79.5065,1611300.0],["2022-09-08",79.5153,81.2238,79.097,80.2815,1885800.0],["2022-09-09",82.3687,83.9363,81.8667,83.7161,3021500.0],["2022-09-12",84.1036,84.2973,77.7804,80.0701,4018600.0],["2022-09-13",78.573,82.0605,78.485,78.9077,2763800.0],["2022-09-14",79.0045,81.488,78.9869,80.8275,1983700.0],["2022-09-15",79.5065,80.5193,78.0886,78.2472,1970300.0],["2022-09-16",76.6091,77.9654,74.8566,75.7901,2847200.0],["2022-09-19",74.1961,79.4325,74.0217,79.0574,1843900.0],["2022-09-20",78.3264,79.7179,77.1727,79.1807,2084400.0],["2022-09-21",80.1318,80.5149,78.0622,78.0975,3152100.0],["2022-09-22",78.802,79.8412,77.6043,77.6483,1781700.0],["2022-09-23",75.2617,75.4202,72.2322,73.0424,2784800.0],["2022-09-26",72.0561,74.5748,71.9064,71.9944,1992600.0],["2022-09-27",73.4211,75.2353,73.1129,74.5396,2224100.0],["2022-09-28",74.6281,77.5332,74.4244,77.0992,1960600.0],["2022-09-29",76.125,76.9221,73.4767,74.0259,1927800.0],["2022-09-30",73.5299,75.2835,72.6265,73.8487,2152200.0],["2022-10-03",75.7264,76.2401,74.761,75.0267,1806200.0],["2022-10-04",76.6298,78.9414,76.4969,78.1089,1895500.0],["2022-10-05",77.3738,77.6041,74.451,74.513,2109400.0],["2022-10-06",73.955,76.2047,73.0693,75.7087,2123200.0],["2022-10-07",75.257,75.5581,72.839,74.1676,1409400.0],["2022-10-10",74.947,76.6032,74.4156,75.3544,1823600.0],["2022-10-11",74.4067,74.8053,71.5991,73.0782,1789500.0],["2022-10-12",72.715,73.4944,71.0057,73.2907,1923700.0],["2022-10-13",72.0419,76.9752,71.6611,76.6829,1711700.0],["2022-10-14",76.1869,76.9486,68.8889,69.0129,3087300.0],["2022-10-17",70.4742,72.0773,70.4211,70.616,1944200.0],["2022-10-18",72.0774,73.8665,71.0765,72.5379,1861300.0],["2022-10-19",72.3962,73.7159,71.9002,72.3608,1417200.0],["2022-10-20",72.7062,74.3978,71.8116,73.149,1367400.0],["2022-10-21",71.6699,74.0967,70.6514,73.4059,2291000.0],["2022-10-24",73.2996,73.707,69.6328,69.9871,3424500.0],["2022-10-25",69.9694,73.7425,69.6417,73.6982,2222100.0],["2022-10-26",73.9462,74.4156,72.5645,72.6885,1316100.0],["2022-10-27",73.1048,74.5041,72.5512,73.8664,1477900.0],["2022-10-28",73.9816,74.7256,72.0951,72.9453,1306100.0],["2022-10-31",73.2996,76.1781,73.1402,74.8407,2959700.0],["2022-11-01",76.1604,76.4527,74.5927,75.9744,2046100.0],["2022-11-02",75.4873,76.3641,73.3616,73.4945,2375700.0],["2022-11-03",65.541,66.1344,61.2498,63.1585,8838300.0],["2022-11-04",64.8767,67.0821,64.3719,64.9121,3962800.0],["2022-11-07",65.6118,65.7535,63.914,64.797,2754400.0],["2022-11-08",65.1158,69.3406,64.921,68.8712,3355900.0],["2022-11-09",68.2157,69.252,65.9041,65.9661,2373100.0],["2022-11-10",68.6409,70.5008,68.5258,70.1288,2194300.0],["2022-11-11",70.9791,72.3785,67.7198,67.9146,3165200.0],["2022-11-14",67.5515,69.6948,67.3035,68.8977,2037200.0],["2022-11-15",70.4388,70.6071,67.6533,70.43,2716300.0],["2022-11-16",69.3671,70.3591,68.7383,68.8446,1797900.0],["2022-11-17",67.7286,69.9251,67.0555,69.9163,1738800.0],["2022-11-18",69.1192,69.8986,68.4726,68.9066,1426100.0],["2022-11-21",68.1715,68.8047,66.2407,68.012,1676500.0],["2022-11-22",68.9332,72.1925,68.8712,71.6788,2212300.0],["2022-11-23",70.8108,71.2094,69.7568,70.8994,1400600.0],["2022-11-25",71.7142,73.6893,71.2714,72.9453,985500.0],["2022-11-28",71.7408,72.9276,70.9437,71.0322,1509800.0],["2022-11-29",72.0242,72.8745,70.8551,72.3076,1457300.0],["2022-11-30",71.9268,72.6885,69.3406,71.2094,3153300.0],["2022-12-01",71.5194,72.0242,69.4734,69.5797,2180800.0],["2022-12-02",68.9863,70.6691,68.4327,70.3591,2836900.0],["2022-12-05",70.6957,72.2988,69.1014,69.6151,2182000.0],["2022-12-06",69.7746,70.8462,68.3309,68.57,1558300.0],["2022-12-07",68.0386,68.7826,66.7721,67.5338,1791500.0],["2022-12-08",68.5877,69.1634,67.4275,67.6489,1686900.0],["2022-12-09",67.702,69.6187,67.702,68.0563,1422400.0],["2022-12-12",68.0918,69.0306,67.1618,68.7117,1347000.0],["2022-12-13",70.4034,71.4042,67.9899,68.2423,1932500.0],["2022-12-14",68.4017,68.9597,67.2149,67.3655,1519700.0],["2022-12-15",66.6835,66.8872,65.1247,66.2495,1978400.0],["2022-12-16",65.0981,65.8244,64.6198,65.2752,2391800.0],["2022-12-19",65.541,66.4709,64.5313,64.5579,1554100.0],["2022-12-20",64.4073,65.6561,64.3364,64.9476,1432600.0],["2022-12-21",65.4967,66.7278,65.293,65.6561,1458400.0],["2022-12-22",65.169,65.3727,63.5659,64.6287,1597400.0],["2022-12-23",64.9653,66.0812,64.6818,65.5853,1481100.0],["2022-12-27",65.8244,66.5329,65.6118,65.8952,1658200.0],["2022-12-28",65.7535,66.1964,64.7438,64.7704,1864200.0],["2022-12-29",65.1983,65.9383,64.8328,65.4123,1799900.0],["2022-12-30",65.0468,65.76,64.5297,65.1092,1521900.0],["2023-01-03",64.9666,65.234,63.5223,63.8521,2097700.0],["2023-01-04",64.0126,64.6099,63.3083,64.1731,2253300.0],["2023-01-05",64.0572,66.5713,63.9769,66.4376,2019600.0],["2023-01-06",67.2132,69.2192,67.1464,68.9428,2137800.0],["2023-01-09",69.246,69.772,68.3455,68.5327,1619200.0],["2023-01-10",69.1657,69.7185,65.9651,66.2593,3031500.0],["2023-01-11",66.8299,67.2132,65.7556,66.0542,2329100.0],["2023-01-12",66.6159,68.243,65.9294,67.9889,2606400.0],["2023-01-13",67.2222,67.3559,66.4822,67.0171,2475500.0],["2023-01-17",67.9265,68.7734,67.1196,67.9978,2445700.0],["2023-01-18",68.4257,70.7616,68.3455,68.9607,2878400.0],["2023-01-19",68.4079,68.6932,66.7318,67.9621,1765700.0],["2023-01-20",67.8017,70.405,67.7125,70.2712,2080400.0],["2023-01-23",70.6992,71.029,70.0394,70.5209,1443500.0],["2023-01-24",72.1613,72.1613,61.3558,70.1732,1506300.0],["2023-01-25",69.8344,71.1717,69.5402,70.6368,1319000.0],["2023-01-26",71.1538,72.9548,70.8775,72.8656,1697100.0],["2023-01-27",72.9191,73.9622,71.7868,72.0454,1408900.0],["2023-01-30",71.1628,72.0721,70.9666,71.029,1341000.0],["2023-01-31",71.0558,74.0781,70.9488,73.8106,2411100.0],["2023-02-01",73.2579,75.2371,73.2579,74.5774,2253700.0],["2023-02-02",74.8894,75.9236,74.2029,75.3352,2364700.0],["2023-02-03",74.4258,74.5417,73.3025,73.9622,2902400.0],["2023-02-06",73.7393,74.5149,72.6472,73.766,2352700.0],["2023-02-07",73.5432,73.7304,71.5461,72.3931,2893100.0],["2023-02-08",72.0454,72.3396,69.665,69.6917,3083300.0],["2023-02-09",70.4941,70.7348,69.5491,70.0394,1674700.0],["2023-02-10",70.191,71.9206,70.0038,71.3767,1516800.0],["2023-02-13",71.3767,71.4391,69.4332,70.1018,2115600.0],["2023-02-14",69.8255,69.8656,67.6055,68.6219,2992600.0],["2023-02-15",67.4985,68.7467,66.6694,68.6932,3072100.0],["2023-02-16",66.9012,72.7764,66.2504,69.4688,4348200.0],["2023-02-17",68.6575,68.7824,66.5624,66.607,1823500.0],["2023-02-21",66.1077,67.5788,65.867,66.9458,2127200.0],["2023-02-22",67.3024,69.2459,67.1597,69.1746,2751300.0],["2023-02-23",69.4599,70.3069,68.136,69.2816,1599200.0],["2023-02-24",68.7556,68.7556,67.1419,68.5327,1518000.0],["2023-02-27",69.6204,70.2088,69.1479,69.3173,1054900.0],["2023-02-28",69.4243,70.0706,68.9339,69.344,1372900.0],["2023-03-01",69.5313,70.7839,69.2816,70.0573,1375300.0],["2023-03-02",69.8255,73.9132,69.4688,73.5967,2617200.0],["2023-03-03",72.8834,74.2564,72.0186,73.8285,2040600.0],["2023-03-06",73.561,73.7126,71.8136,72.3664,1575600.0],["2023-03-07",71.8582,72.2148,70.2846,70.9577,2900100.0],["2023-03-08",70.9221,72.7319,70.6056,72.5001,2768200.0],["2023-03-09",72.5179,73.0172,70.0572,70.2445,3716300.0],["2023-03-10",69.9681,70.6278,67.4629,67.552,3036200.0],["2023-03-13",66.6426,67.2222,64.8328,66.0364,2638400.0],["2023-03-14",68.4614,70.5119,67.0706,67.8551,3851500.0],["2023-03-15",65.8135,65.8403,63.6738,65.0646,2583900.0],["2023-03-16",64.2979,65.7422,63.5579,64.7972,1926400.0],["2023-03-17",64.2711,65.1984,63.8878,64.8239,1921600.0],["2023-03-20",65.3499,66.5178,64.8774,65.8224,2005600.0],["2023-03-21",67.2667,68.1583,66.5669,67.0617,2556800.0],["2023-03-22",67.2578,67.6501,66.1701,66.3039,3231900.0],["2023-03-23",66.9279,67.8284,64.9576,65.2875,2175600.0],["2023-03-24",64.5921,64.6724,63.0141,63.9859,1977100.0],["2023-03-27",65.029,65.4747,63.3154,64.6456,1853100.0],["2023-03-28",64.6278,65.3232,63.9859,64.3246,1753400.0],["2023-03-29",65.2786,65.8403,64.5654,64.8239,1980400.0],["2023-03-30",65.9106,66.2159,64.9856,65.2729,1387100.0],["2023-03-31",65.1472,66.3507,65.1203,66.3237,1471900.0],["2023-04-03",67.2577,67.617,65.9384,66.5842,1136100.0],["2023-04-04",66.5393,66.9973,64.9452,65.5963,1583400.0],["2023-04-05",65.237,65.3538,63.863,64.1504,1826700.0],["2023-04-06",63.4049,63.6205,60.6388,61.0789,2972700.0],["2023-04-10",61.9411,64.9586,61.6088,63.9348,2731900.0],["2023-04-11",64.2581,65.8387,64.1414,65.8298,2882300.0],["2023-04-12",66.4854,66.8177,64.8239,64.8509,2188400.0],["2023-04-13",64.6623,65.9286,64.2402,65.5154,1278500.0],["2023-04-14",65.9645,67.114,65.1023,65.4975,832200.0],["2023-04-17",65.4346,67.3026,65.3897,67.2487,1837700.0],["2023-04-18",67.1051,67.617,66.0857,66.3776,1379600.0],["2023-04-19",65.6322,65.9304,64.6892,65.6951,1283200.0],["2023-04-20",65.0574,65.5244,64.5231,64.7521,1554000.0],["2023-04-21",64.3928,64.4288,63.0727,63.4229,2431300.0],["2023-04-24",63.6474,64.2491,63.3933,63.9707,1330400.0],["2023-04-25",63.3151,63.9887,62.3811,62.3991,1541200.0],["2023-04-26",62.6416,62.8212,61.6761,62.0309,1128200.0],["2023-04-27",62.6146,62.6146,61.7075,61.968,1106400.0],["2023-04-28",61.7435,62.664,61.1597,62.3272,1168700.0],["2023-05-01",62.3631,62.9289,62.0398,62.7314,2093100.0],["2023-05-02",62.3991,62.5248,60.8813,61.7614,3687500.0],["2023-05-03",62.0039,62.4619,60.1,60.2167,2122600.0],["2023-05-04",60.109,60.2077,56.6423,56.813,3547000.0],["2023-05-05",57.8548,58.5912,56.7411,58.4116,2257700.0],["2023-05-08",59.1929,60.1269,57.8278,57.9266,2290000.0],["2023-05-09",57.72,57.8907,56.813,57.3339,2649000.0],["2023-05-10",57.729,57.8817,56.1304,56.9028,2936400.0],["2023-05-11",53.4362,55.4658,52.7626,55.4479,6838800.0],["2023-05-12",54.1277,55.7263,52.8165,53.7864,8573500.0],["2023-05-15",53.984,55.9598,53.6966,55.879,3001700.0],["2023-05-16",55.6544,56.1933,54.8192,55.7353,3388000.0],["2023-05-17",55.0168,55.1964,54.1367,54.8731,4842700.0],["2023-05-18",54.6306,55.2413,54.1995,55.1964,4120800.0],["2023-05-19",55.1605,55.9957,54.936,55.6365,4028700.0],["2023-05-22",55.7981,55.888,54.1367,54.7474,2403400.0],["2023-05-23",54.9,54.918,53.4092,54.1187,4063000.0],["2023-05-24",54.1187,54.1187,51.7127,51.8017,2679800.0],["2023-05-25",51.4245,51.7118,50.3962,50.6252,3751600.0],["2023-05-26",51.0562,51.1011,50.1043,50.1941,3027700.0],["2023-05-30",50.3288,50.5353,48.3216,48.8829,4421300.0],["2023-05-31",48.4338,48.4697,47.0148,47.3292,4043300.0],["2023-06-01",47.6166,48.4608,46.9062,47.9848,4505200.0],["2023-06-02",48.9278,49.6983,48.291,49.2062,6305600.0],["2023-06-05",49.6103,50.0863,48.8829,49.7091,3880800.0],["2023-06-06",47.5986,51.4559,47.4369,51.3885,6397900.0],["2023-06-07",51.7388,53.6607,51.658,53.2925,2925500.0],["2023-06-08",53.3464,53.9571,52.0082,52.9332,2828400.0],["2023-06-09",52.9512,53.3014,52.3495,52.7985,1686600.0],["2023-06-12",52.3405,53.5709,52.3405,53.535,1563100.0],["2023-06-13",54.2444,54.5498,53.8672,54.2624,1963700.0],["2023-06-14",53.9301,54.0648,52.0711,52.5471,2475800.0],["2023-06-15",52.7446,53.9481,52.7177,53.5529,1931600.0],["2023-06-16",53.517,54.0379,53.2386,53.9481,2205000.0],["2023-06-20",53.3733,53.3733,52.1519,52.6908,2980400.0],["2023-06-21",52.6908,55.0707,52.5471,54.4241,3372100.0],["2023-06-22",54.1367,54.2265,53.0859,53.6158,1770300.0],["2023-06-23",53.1578,53.4541,52.6477,52.7716,1588400.0],["2023-06-26",53.068,53.7954,52.8344,53.5709,1391300.0],["2023-06-27",53.2925,53.3733,52.0531,53.0769,3199900.0],["2023-06-28",53.023,53.7056,52.592,53.2296,2762500.0],["2023-06-29",53.4562,53.583,52.7493,53.4652,2336000.0],["2023-06-30",54.0089,54.1811,53.2387,53.5105,2618300.0],["2023-07-03",53.6646,54.8879,53.3202,54.4258,1169100.0],["2023-07-05",53.9727,54.453,53.719,54.2083,1630200.0],["2023-07-06",53.7008,53.7008,52.4775,53.3927,2823700.0],["2023-07-07",53.1934,55.6129,53.139,55.1779,2301600.0],["2023-07-10",54.7792,54.8245,53.7643,53.7915,2158000.0],["2023-07-11",53.5377,54.6242,52.9668,54.598,2051600.0],["2023-07-12",55.4588,55.8122,53.7914,53.8096,2070800.0],["2023-07-13",54.0271,55.622,54.0271,55.4588,1921900.0],["2023-07-14",55.4951,55.6944,54.7611,54.9061,1265700.0],["2023-07-17",55.1598,55.7189,54.607,54.9242,1712400.0],["2023-07-18",55.0511,57.6246,54.9695,57.1262,2614500.0],["2023-07-19",57.6881,59.2648,57.4978,58.4039,3052900.0],["2023-07-20",58.9024,59.3555,57.9327,58.268,1849500.0],["2023-07-21",58.1502,58.558,57.8059,58.2318,1105300.0],["2023-07-24",59.6454,60.8597,59.4298,60.0079,2591700.0],["2023-07-25",59.8357,60.8235,59.5983,60.5426,1593900.0],["2023-07-26",59.9082,61.3763,59.881,61.0138,1880200.0],["2023-07-27",61.2947,61.5484,60.6604,60.9413,2555000.0],["2023-07-28",61.2766,61.9381,60.9685,61.3853,2228100.0],["2023-07-31",62.0197,62.6359,61.9925,62.4274,1754600.0],["2023-08-01",61.8384,61.9109,60.316,60.7691,2493400.0],["2023-08-02",59.9717,61.195,59.3554,61.0591,2944200.0],["2023-08-03",58.9024,59.8901,57.8874,58.4946,3697500.0],["2023-08-04",58.5489,60.5244,58.4855,59.3283,2055500.0],["2023-08-07",59.4008,60.9141,59.3274,60.1257,2104400.0],["2023-08-08",59.2377,60.1756,58.4493,60.0804,1724900.0],["2023-08-09",60.452,61.8928,60.3251,61.5031,2034700.0],["2023-08-10",61.9381,62.6087,60.6151,60.6151,1719000.0],["2023-08-11",60.4066,61.1135,59.9445,60.2526,1249000.0],["2023-08-14",58.5127,58.6967,57.7243,57.8421,2854700.0],["2023-08-15",57.1897,57.389,55.5041,55.5494,2851000.0],["2023-08-16",55.5041,56.4194,55.2413,55.5404,2023000.0],["2023-08-17",56.0116,56.2291,55.5313,55.5585,1610700.0],["2023-08-18",54.9695,55.8077,54.752,55.7035,1833800.0],["2023-08-21",56.0479,56.2744,55.5857,55.9119,1224300.0],["2023-08-22",55.9482,56.1838,54.4756,54.6976,1519700.0],["2023-08-23",54.598,54.8789,54.0542,54.6976,1937300.0],["2023-08-24",54.3714,55.6854,54.172,55.1417,1279200.0],["2023-08-25",55.4226,55.6999,54.607,55.2413,1424800.0],["2023-08-28",55.5041,56.8816,55.5041,56.5281,2199700.0],["2023-08-29",56.4738,57.9599,55.8485,57.8965,1660400.0],["2023-08-30",57.9962,58.1774,57.1761,57.8693,891400.0],["2023-08-31",57.9509,58.3215,56.9269,57.38,1197500.0],["2023-09-01",57.9962,58.8389,57.8421,58.5308,858400.0],["2023-09-05",58.7483,59.5276,58.0324,58.123,1824100.0],["2023-09-06",57.9962,58.4493,56.8997,57.38,1630800.0],["2023-09-07",57.2803,57.7243,56.3016,56.6006,1059300.0],["2023-09-08",56.8272,57.2622,56.5463,56.9812,661800.0],["2023-09-11",57.3618,57.7334,56.8453,56.8997,1256200.0],["2023-09-12",57.0175,57.6437,56.6822,57.0719,1201100.0],["2023-09-13",57.0265,57.1262,56.1928,57.0447,1380600.0],["2023-09-14",57.7152,58.6758,57.7152,58.3586,1369300.0],["2023-09-15",58.1049,58.9023,57.6881,58.0233,1488600.0],["2023-09-18",58.3586,58.4855,56.5735,56.7728,941400.0],["2023-09-19",57.099,57.3356,56.4964,56.9722,902400.0],["2023-09-20",57.2168,58.259,56.7637,57.0265,1631500.0],["2023-09-21",56.7003,56.9994,55.8757,56.4103,1748100.0],["2023-09-22",56.5372,57.1806,55.9663,56.1747,1302100.0],["2023-09-25",56.0025,56.7003,55.7851,56.5191,926000.0],["2023-09-26",55.9572,56.8227,55.7941,56.4738,1205300.0],["2023-09-27",56.8634,57.1987,56.1475,56.6641,1489900.0],["2023-09-28",56.8834,58.003,56.1066,57.5232,1768900.0],["2023-09-29",57.7151,58.1264,56.3533,56.4447,2024700.0],["2023-10-02",56.5453,56.5453,54.3747,54.7448,3082700.0],["2023-10-03",54.1507,54.4066,52.2315,52.2863,3880900.0],["2023-10-04",52.46,53.2551,52.1766,53.1546,2130000.0],["2023-10-05",52.7798,54.0868,52.7798,53.6207,1875900.0],["2023-10-06",53.4744,53.904,52.3183,53.6572,1223200.0],["2023-10-09",53.84,55.8964,53.6481,55.7775,1414400.0],["2023-10-10",55.4851,56.7829,55.4851,56.6092,1583600.0],["2023-10-11",56.7372,56.9474,55.3663,55.5125,1592500.0],["2023-10-12",55.8324,55.8324,54.3884,54.7448,1837800.0],["2023-10-13",55.4211,55.9146,54.7814,55.2109,1794100.0],["2023-10-16",55.6587,56.399,55.1104,56.0792,1134300.0],["2023-10-17",55.7318,57.1484,55.613,56.9657,1423200.0],["2023-10-18",56.5635,56.6458,55.6587,56.07,1162900.0],["2023-10-19",55.9055,56.5635,55.5034,55.6313,990600.0],["2023-10-20",55.0464,55.3297,54.0776,54.2878,1459400.0],["2023-10-23",52.9992,53.5019,51.7562,51.9025,2126800.0],["2023-10-24",51.9573,52.7524,51.4309,51.8476,1413100.0],["2023-10-25",51.2627,51.9482,50.8514,51.2444,1316000.0],["2023-10-26",51.2261,51.6831,50.7052,51.3358,1652900.0],["2023-10-27",51.4364,51.6009,50.3214,50.7143,1931200.0],["2023-10-30",51.3632,52.2132,50.7372,51.2261,1452200.0],["2023-10-31",50.76,50.9154,48.9047,49.0784,3363700.0],["2023-11-01",49.38,49.773,48.5666,49.4988,1895900.0],["2023-11-02",48.8956,50.9885,48.6031,50.6229,2426000.0],["2023-11-03",51.1256,52.3503,51.0342,51.3815,2647400.0],["2023-11-06",50.6595,50.7418,48.7905,49.1881,3160600.0],["2023-11-07",48.6854,48.9961,48.0639,48.5026,2743500.0],["2023-11-08",49.1058,49.4257,48.0182,48.6214,2182700.0],["2023-11-09",49.0601,49.9375,49.0373,49.6176,2249400.0],["2023-11-10",49.5354,49.6268,48.0913,48.9413,1711900.0],["2023-11-13",48.6397,49.8187,48.626,49.6268,1482200.0],["2023-11-14",51.1805,51.9847,51.0891,51.4546,1790500.0],["2023-11-15",51.7562,53.447,51.6831,53.2368,2433100.0],["2023-11-16",52.789,53.1546,51.875,52.268,1645800.0],["2023-11-17",52.7433,52.9809,51.3084,51.674,1450600.0],["2023-11-20",51.6466,52.0944,50.7235,51.8659,1129000.0],["2023-11-21",51.7197,51.8842,51.1073,51.4363,1208400.0],["2023-11-22",51.2718,51.3358,50.3122,50.7326,1743800.0],["2023-11-24",50.5498,51.7837,50.5498,51.1713,723500.0],["2023-11-27",50.5224,50.6869,49.8095,50.367,1129600.0],["2023-11-28",50.3031,51.0251,49.7547,50.6412,1219300.0],["2023-11-29",50.6321,51.0068,50.3396,50.7326,1011100.0],["2023-11-30",50.2574,50.559,48.8042,48.8682,2894200.0],["2023-12-01",49.051,50.909,48.987,50.8606,1735300.0],["2023-12-04",50.2574,50.6778,49.3699,49.5993,1094200.0],["2023-12-05",49.3526,49.5445,48.6397,48.7677,1443600.0],["2023-12-06",49.051,49.7182,48.6945,48.7951,1363900.0],["2023-12-07",49.3343,50.1751,48.8956,49.6085,2357500.0],["2023-12-08",49.5445,50.2848,49.2429,49.7364,899700.0],["2023-12-11",49.508,50.1477,49.1972,49.8827,1615400.0],["2023-12-12",49.4348,49.4805,48.0,48.0822,2245600.0],["2023-12-13",47.9634,50.559,47.7897,50.5041,1957000.0],["2023-12-14",50.952,52.5788,50.5681,50.6869,2732400.0],["2023-12-15",50.5773,50.9017,49.9192,50.166,2403400.0],["2023-12-18",50.7875,51.5369,50.1203,50.2117,1690600.0],["2023-12-19",50.5864,52.1492,50.5864,52.067,1616600.0],["2023-12-20",51.6648,52.2223,50.6778,50.7052,1384500.0],["2023-12-21",50.9977,52.0213,50.6394,51.8019,1198200.0],["2023-12-22",52.1584,52.7616,52.067,52.1584,863100.0],["2023-12-26",52.4143,52.8255,52.1492,52.4325,749000.0],["2023-12-27",52.2041,52.8895,52.1309,52.5422,1062400.0],["2023-12-28",52.5791,52.7267,52.0718,52.1548,1007500.0],["2023-12-29",51.8873,52.1917,51.5275,51.9611,1139400.0],["2024-01-02",51.9611,53.234,51.5644,52.6068,1589300.0],["2024-01-03",52.0533,52.7359,51.8227,52.4039,1462300.0],["2024-01-04",52.4407,52.5883,51.2877,51.463,1285600.0],["2024-01-05",51.6567,52.2258,50.9833,51.8227,1429600.0],["2024-01-08",51.3154,51.4445,50.5774,51.4168,1020500.0],["2024-01-09",50.8357,50.9187,49.0923,49.12,3112400.0],["2024-01-10",49.12,49.6042,48.0776,49.1569,2807900.0],["2024-01-11",49.1661,49.2952,48.3082,48.7787,1712900.0],["2024-01-12",48.4835,49.0093,46.7862,47.2566,3187600.0],["2024-01-16",46.0943,46.4449,45.3103,45.6055,3549500.0],["2024-01-17",44.9967,45.2273,44.5447,45.1258,3138000.0],["2024-01-18",45.4671,46.1589,45.0336,46.1128,2651700.0],["2024-01-19",46.325,47.5057,45.7899,47.4596,2481000.0],["2024-01-22",47.312,47.312,46.6478,47.0906,1906100.0],["2024-01-23",47.4596,48.1145,47.2474,47.4872,2343700.0],["2024-01-24",47.9208,47.9208,46.8369,47.1921,1992600.0],["2024-01-25",47.4503,47.5334,46.2327,46.6017,2233500.0],["2024-01-26",46.7862,47.0814,46.3988,46.9153,1566300.0],["2024-01-29",46.6939,47.2889,45.8361,47.2105,1453600.0],["2024-01-30",46.8692,47.6994,46.7401,47.1552,1569800.0],["2024-01-31",47.2105,47.4596,45.8545,46.0021,1638700.0],["2024-02-01",46.4541,48.2713,46.3065,47.9577,2530500.0],["2024-02-02",47.3212,47.5426,46.5095,47.0352,1495700.0],["2024-02-05",46.4264,46.7677,45.9375,46.2327,1373700.0],["2024-02-06",46.0759,46.7677,45.7346,46.5002,2100000.0],["2024-02-07",46.7862,47.0352,45.5686,45.8268,2292500.0],["2024-02-08",45.5224,45.5501,44.7614,45.2457,1869800.0],["2024-02-09",45.2365,45.8545,45.0889,45.3011,1218000.0],["2024-02-12",45.4763,46.4357,45.3841,46.1774,1288700.0],["2024-02-13",45.3564,45.8637,44.5262,45.0243,1365100.0],["2024-02-14",45.4394,45.6424,44.1849,45.0612,1546200.0],["2024-02-15",45.1904,46.5417,45.1627,46.491,2025900.0],["2024-02-16",46.3988,47.3673,46.1774,47.1552,1611600.0],["2024-02-20",47.0445,47.1736,46.4264,46.6478,2143300.0],["2024-02-21",46.6847,46.9984,46.1774,46.5279,2107500.0],["2024-02-22",47.9208,50.0147,47.7916,49.9502,3691100.0],["2024-02-23",48.7325,49.5812,48.4097,49.1107,2660000.0],["2024-02-26",49.0554,49.5996,48.5757,49.4151,1498000.0],["2024-02-27",49.6827,49.7841,48.5757,49.0554,1827700.0],["2024-02-28",48.8432,49.5489,48.5896,48.668,1752600.0],["2024-02-29",48.0499,48.5296,47.8654,48.1883,2394400.0],["2024-03-01",48.7971,49.2168,48.0407,48.1883,1740300.0],["2024-03-04",48.0776,48.0776,46.943,47.0076,1882000.0],["2024-03-05",46.8139,47.3673,46.6755,46.943,1725000.0],["2024-03-06",47.4688,48.5019,47.3212,48.3912,1990600.0],["2024-03-07",48.7049,49.5996,48.7049,49.5904,2022000.0],["2024-03-08",49.4889,49.821,48.6172,48.7971,1377800.0],["2024-03-11",48.6772,49.3275,48.6772,49.1015,1373800.0],["2024-03-12",49.1938,49.5166,48.5296,48.8709,2751900.0],["2024-03-13",48.7694,49.738,48.6311,49.5166,2636900.0],["2024-03-14",49.452,49.5904,48.7787,48.9724,1648800.0],["2024-03-15",48.8524,49.8764,48.8524,49.5904,3273800.0],["2024-03-18",49.821,50.2638,49.4797,49.6365,2002500.0],["2024-03-19",49.5351,49.5784,48.917,48.9539,1103000.0],["2024-03-20",48.8617,49.7288,48.6034,49.4889,1486600.0],["2024-03-21",49.8118,49.9594,49.2952,49.4613,2522900.0],["2024-03-22",49.4428,49.4797,47.9189,48.1791,2884900.0],["2024-03-25",48.4005,48.8986,48.1883,48.4743,1280000.0],["2024-03-26",49.1569,49.7288,48.6311,48.9447,2389200.0],["2024-03-27",49.159,50.0584,48.9074,49.9791,3249500.0],["2024-03-28",50.1003,51.172,49.9791,50.6128,3273900.0],["2024-04-01",51.0229,51.4469,50.7806,51.1254,1729600.0],["2024-04-02",51.1347,51.9362,50.706,50.8831,2229500.0],["2024-04-03",50.9111,52.5233,50.8738,52.3649,3446200.0],["2024-04-04",52.7469,53.2129,52.1505,52.3649,2560300.0],["2024-04-05",51.638,53.2036,51.5634,52.8961,2053400.0],["2024-04-08",53.2409,53.5204,51.9269,51.9362,2534000.0],["2024-04-09",52.5419,52.6444,51.5075,52.4115,1723100.0],["2024-04-10",52.0387,52.2717,51.0974,51.7032,1646000.0],["2024-04-11",51.7405,51.8989,50.5849,50.8738,1660500.0],["2024-04-12",50.5569,50.6688,48.9261,49.3175,2302600.0],["2024-04-15",49.8114,50.049,48.7024,48.7956,1668600.0],["2024-04-16",48.5719,48.6931,47.8916,48.1526,1471600.0],["2024-04-17",48.3949,48.8142,48.0314,48.283,1262400.0],["2024-04-18",48.7583,49.3547,48.5067,49.0658,1536600.0],["2024-04-19",49.0472,49.4666,48.8562,49.187,1238600.0],["2024-04-22",49.187,49.187,48.3669,48.7397,978000.0],["2024-04-23",48.4601,49.0472,48.2085,48.7117,1510700.0],["2024-04-24",48.7024,48.9913,48.2924,48.7304,1138900.0],["2024-04-25",48.5626,48.749,47.9382,48.5067,1536400.0],["2024-04-26",48.6558,49.0453,48.2355,48.9727,1227900.0],["2024-04-29",49.8673,50.9111,49.392,50.3985,1890700.0],["2024-04-30",50.091,50.1748,49.1497,49.1777,1447100.0],["2024-05-01",49.0472,49.4293,48.1526,48.8981,1825000.0],["2024-05-02",48.9261,49.159,48.0827,49.0379,2136200.0],["2024-05-03",49.5411,50.1282,49.3081,49.3268,989200.0],["2024-05-06",49.6436,50.5662,49.6436,50.3333,1554000.0],["2024-05-07",50.4451,51.5727,50.3612,51.4982,1682100.0],["2024-05-08",51.0788,51.8337,50.9111,51.6566,1749800.0],["2024-05-09",52.3183,54.3405,52.3183,54.2101,3298700.0],["2024-05-10",54.4897,55.0768,54.1821,54.2101,2178400.0],["2024-05-13",54.266,54.4431,52.9799,53.0824,1365700.0],["2024-05-14",53.4925,54.0144,53.348,53.5857,901900.0],["2024-05-15",53.9585,54.2101,53.2642,53.4366,1522300.0],["2024-05-16",53.3154,53.4925,52.8961,53.2781,1855500.0],["2024-05-17",53.5111,54.033,52.9706,53.828,1151500.0],["2024-05-20",54.0516,56.5417,54.0516,55.8875,2281500.0],["2024-05-21",55.2538,55.9062,55.0768,55.5241,1490800.0],["2024-05-22",55.0674,56.6983,54.704,56.223,1877300.0],["2024-05-23",56.3815,56.7263,54.909,55.1793,1204100.0],["2024-05-24",55.3657,55.58,54.7599,54.8531,902700.0],["2024-05-28",55.4029,55.7571,55.1513,55.2631,1135400.0],["2024-05-29",54.5269,54.5735,53.0638,53.157,1475600.0],["2024-05-30",53.157,54.1542,53.157,53.4086,1386800.0],["2024-05-31",53.5857,54.7506,53.2595,54.6201,1427600.0],["2024-06-03",54.7692,55.2231,53.3154,53.7441,905900.0],["2024-06-04",53.3341,53.5018,52.9147,53.3154,1733300.0],["2024-06-05",53.5204,53.6323,51.7871,51.9455,1481100.0],["2024-06-06",51.8057,52.1971,51.2838,52.0666,1568000.0],["2024-06-07",51.4888,52.1132,51.2652,51.638,1290300.0],["2024-06-10",51.7778,52.0666,51.0788,51.3677,1415400.0],["2024-06-11",50.7806,51.0881,49.4097,49.5784,2142400.0],["2024-06-12",50.4078,50.762,48.2458,48.8515,2653300.0],["2024-06-13",48.9261,48.9261,47.5841,47.7891,2086100.0],["2024-06-14",47.4536,47.7611,46.969,47.7332,1730000.0],["2024-06-17",47.668,47.668,46.7267,47.2859,1423900.0],["2024-06-18",47.3231,48.0128,47.0156,47.5375,1702300.0],["2024-06-20",47.5841,48.5533,47.393,48.4042,1731800.0],["2024-06-21",48.3669,48.5719,47.6586,48.0594,2366400.0],["2024-06-24",48.05,49.159,47.9848,49.0658,1714500.0],["2024-06-25",48.7024,48.7024,47.9103,48.5719,1723900.0],["2024-06-26",48.4321,48.6931,48.1693,48.5999,1385700.0],["2024-06-27",48.4135,48.8049,48.0966,48.4321,1170900.0],["2024-06-28",48.7806,49.016,47.7259,47.9424,2118400.0],["2024-07-01",48.159,48.2155,47.2268,47.2456,1377800.0],["2024-07-02",47.5469,47.8294,46.6806,47.0667,2009300.0],["2024-07-03",47.4433,48.3662,47.3868,47.933,1165700.0],["2024-07-05",48.4039,48.4039,46.9725,47.0196,2027700.0],["2024-07-08",47.1043,47.1797,45.8048,46.2191,2538000.0],["2024-07-09",46.2474,46.4922,45.6823,45.7294,2821000.0],["2024-07-10",45.8424,45.8801,45.0702,45.4752,2939900.0],["2024-07-11",45.9366,46.8689,45.8519,46.7747,2221200.0],["2024-07-12",47.0007,47.4998,46.6523,46.7841,2447400.0],["2024-07-15",46.7371,47.1137,46.0967,47.0949,1592500.0],["2024-07-16",46.803,48.1779,46.5459,47.9424,1513900.0],["2024-07-17",47.9519,49.3738,47.5563,49.1573,2649400.0],["2024-07-18",49.0066,49.3268,47.1043,47.8389,2218200.0],["2024-07-19",47.6599,47.82,46.9913,47.5846,1400400.0],["2024-07-22",47.7918,47.8294,46.883,47.4904,1476000.0],["2024-07-23",47.481,47.481,46.464,46.6994,1752400.0],["2024-07-24",46.8312,47.3209,46.5016,46.5676,1708200.0],["2024-07-25",46.464,47.9613,46.2474,47.7918,1747800.0],["2024-07-26",48.1873,48.5263,47.6307,48.2344,1484800.0],["2024-07-29",48.0272,48.1685,46.8218,47.4245,1303900.0],["2024-07-30",47.4622,47.9519,47.2079,47.7918,1069700.0],["2024-07-31",48.2344,48.7806,47.7918,48.2155,1731600.0],["2024-08-01",48.0272,48.4133,46.5299,46.9819,1367700.0],["2024-08-02",46.0496,46.2003,44.7406,45.1267,2077300.0],["2024-08-05",43.6953,44.7783,43.2283,44.4864,1693200.0],["2024-08-06",44.3451,44.8725,43.7707,44.4299,7409000.0],["2024-08-07",44.703,45.2962,43.8554,44.3357,4040800.0],["2024-08-08",43.9308,44.0061,42.2828,43.3469,4417500.0],["2024-08-09",43.3752,43.6294,42.6971,43.2621,2471000.0],["2024-08-12",43.3657,44.0344,43.0926,43.4787,1698600.0],["2024-08-13",43.6577,44.2415,43.2527,43.7895,2806900.0],["2024-08-14",43.7707,43.9496,42.8949,43.2151,1867000.0],["2024-08-15",43.6294,44.251,43.5823,43.6388,2624700.0],["2024-08-16",43.7613,44.1474,43.4835,44.0532,1491100.0],["2024-08-19",44.0909,45.1832,44.0814,44.5805,1215400.0],["2024-08-20",44.4581,44.6182,43.9967,44.072,1327600.0],["2024-08-21",44.4016,45.2162,44.2886,44.9666,1682400.0],["2024-08-22",44.8819,44.929,44.1003,44.4205,1615300.0],["2024-08-23",44.7312,45.5788,44.7312,45.4281,1234500.0],["2024-08-26",45.7859,46.3792,45.72,45.7483,1344900.0],["2024-08-27",45.4469,45.7473,45.2492,45.6164,1342100.0],["2024-08-28",45.2868,45.5505,44.8725,45.0043,1180300.0],["2024-08-29",45.3904,45.7153,44.7689,45.4469,1297900.0],["2024-08-30",45.4469,45.6918,45.0514,45.5976,1374900.0],["2024-09-03",45.0514,45.155,43.2998,43.733,2594400.0],["2024-09-04",43.8649,44.6653,43.8366,44.2321,1255600.0],["2024-09-05",44.6276,44.7783,43.6953,43.7989,1396300.0],["2024-09-06",43.6388,44.1662,43.3563,43.6294,2093500.0],["2024-09-09",43.6482,44.0249,43.394,43.4034,1520100.0],["2024-09-10",42.8761,43.2527,42.0426,42.6124,3695600.0],["2024-09-11",42.9137,43.0456,42.3393,42.9985,2488400.0],["2024-09-12",42.9985,43.7424,42.8855,43.4787,1752000.0],["2024-09-13",43.7142,44.1097,43.6294,44.0155,2178100.0],["2024-09-16",44.2133,44.3922,43.4411,43.8648,1746000.0],["2024-09-17",44.0814,44.5335,43.8931,44.1662,1170500.0],["2024-09-18",44.0626,44.8725,43.8743,44.0909,1803300.0],["2024-09-19",44.9478,45.3433,44.2933,45.1079,2989500.0],["2024-09-20",45.0608,45.0702,44.0814,44.3169,3290100.0],["2024-09-23",44.4864,44.7877,44.1379,44.7124,1717000.0],["2024-09-24",45.042,45.5976,44.8254,44.9101,2274200.0],["2024-09-25",45.0608,45.2021,44.3969,44.4393,1953400.0],["2024-09-26",44.59,46.5158,44.59,45.8236,3111800.0],["2024-09-27",46.195,46.5949,45.6712,45.9474,1998200.0],["2024-09-30",45.8712,46.0426,45.4046,45.7665,1904500.0],["2024-10-01",45.5284,46.9759,45.3856,46.9473,2218300.0],["2024-10-02",47.1568,48.29,47.052,47.452,1990900.0],["2024-10-03",47.233,47.7948,46.6045,47.5568,1548800.0],["2024-10-04",47.7377,48.1186,47.3949,47.4425,1258300.0],["2024-10-07",47.452,47.9281,47.1616,47.2425,2023200.0],["2024-10-08",46.6997,46.814,45.5474,46.2521,1929800.0],["2024-10-09",46.614,47.5282,46.4616,46.6902,2207500.0],["2024-10-10",46.395,46.7664,45.8141,46.6902,1963900.0],["2024-10-11",46.8425,47.3187,46.6902,46.7092,1897900.0],["2024-10-14",46.5378,46.5521,45.7665,46.2236,1243100.0],["2024-10-15",46.2331,46.4902,45.5855,45.6141,3358500.0],["2024-10-16",45.7093,46.2331,45.6712,45.7093,2348400.0],["2024-10-17",45.7093,46.0045,45.1665,45.995,2296200.0],["2024-10-18",46.1664,46.3759,45.3389,45.4046,1660700.0],["2024-10-21",45.4617,45.7855,44.4809,45.0523,2129400.0],["2024-10-22",45.0999,45.9188,44.8142,45.8236,1750200.0],["2024-10-23",45.5665,45.6808,45.2141,45.4903,2066400.0],["2024-10-24",45.4903,45.6427,44.2619,45.5189,1996700.0],["2024-10-25",45.7093,46.5111,45.5855,45.6046,1936000.0],["2024-10-28",45.4237,46.0522,45.3189,46.0426,1847600.0],["2024-10-29",46.0426,46.1331,45.0713,45.3951,2167200.0],["2024-10-30",45.3379,46.5092,45.1856,45.6712,2109300.0],["2024-10-31",45.7093,45.8807,45.0189,45.4046,1801100.0],["2024-11-01",45.5951,46.2521,45.4903,46.0522,1610700.0],["2024-11-04",48.09,49.2232,47.6901,48.3567,3604600.0],["2024-11-05",47.852,48.509,47.4234,48.2138,1768300.0],["2024-11-06",47.7567,48.2043,46.5854,47.1473,2090200.0],["2024-11-07",46.2997,47.9948,46.0712,46.6045,2200300.0],["2024-11-08",46.6616,46.6616,45.3856,46.0141,2325700.0],["2024-11-11",45.8998,46.814,45.8474,46.4997,3369000.0],["2024-11-12",46.0712,46.6902,44.7094,44.7475,2520600.0],["2024-11-13",44.6428,45.2522,44.3904,44.5761,1800000.0],["2024-11-14",44.8332,45.2618,43.9571,44.1571,3938200.0],["2024-11-15",44.5095,44.6713,43.7381,43.9857,2485000.0],["2024-11-18",43.7191,43.7857,43.1382,43.4239,2229200.0],["2024-11-19",43.1382,43.5953,43.0049,43.3858,2483700.0],["2024-11-20",43.1477,43.7476,42.9953,43.7,2043900.0],["2024-11-21",43.681,44.6523,43.6619,44.6333,2075300.0],["2024-11-22",44.4047,44.8713,44.2419,44.6904,1404000.0],["2024-11-25",44.957,45.1951,44.4999,44.5666,1595500.0],["2024-11-26",44.0048,44.3381,43.5191,43.7095,1991700.0],["2024-11-27",43.7,44.2809,43.5191,43.8905,1276200.0],["2024-11-29",44.1762,44.8713,44.1666,44.4333,933900.0],["2024-12-02",44.4714,45.5094,44.2619,45.4903,1554900.0],["2024-12-03",46.0712,46.5664,45.8617,46.4521,2148800.0],["2024-12-04",46.595,47.1854,45.6474,45.7569,1485100.0],["2024-12-05",45.8998,46.3331,45.5474,45.7855,2175200.0],["2024-12-06",45.8236,46.2236,45.457,45.6427,1544100.0],["2024-12-09",46.1664,47.3368,46.0807,46.4521,1693500.0],["2024-12-10",46.5188,46.6235,45.3284,46.2331,1969000.0],["2024-12-11",46.2426,46.5949,45.5665,45.5951,1973700.0],["2024-12-12",45.9474,46.0331,45.3189,45.6427,2404500.0],["2024-12-13",45.5474,46.0283,45.3094,45.8807,1478600.0],["2024-12-16",45.5665,45.6617,44.5952,44.6523,2291500.0],["2024-12-17",44.5142,44.757,43.9095,44.1666,1658400.0],["2024-12-18",43.919,44.2362,42.7192,42.7763,2042400.0],["2024-12-19",42.9477,43.2048,41.9002,41.9383,2096200.0],["2024-12-20",41.8431,43.0668,41.7764,42.4525,2958400.0],["2024-12-23",42.3192,42.4144,41.6602,42.3478,1794300.0],["2024-12-24",42.2811,42.5478,41.8621,42.3764,847800.0],["2024-12-26",42.2335,42.643,42.1097,42.3002,1333800.0],["2024-12-27",42.1478,42.5963,41.9954,42.1954,1263900.0],["2024-12-30",42.0716,42.4287,41.805,42.0716,1536800.0],["2024-12-31",42.2162,43.1514,42.1247,43.1417,3477100.0],["2025-01-02",43.3828,44.0817,43.3828,43.6527,2145100.0],["2025-01-03",43.6527,45.6194,43.6527,45.147,3131100.0],["2025-01-06",45.7929,47.1137,45.7833,46.6991,3021200.0],["2025-01-07",46.8727,47.1811,46.4003,46.5063,1612200.0],["2025-01-08",46.5738,46.6509,45.7592,46.111,1986800.0],["2025-01-10",46.246,46.998,45.4169,46.728,2286400.0],["2025-01-13",47.3354,49.3888,47.3354,49.3599,3855800.0],["2025-01-14",49.1382,50.1408,48.7429,49.8323,2332000.0],["2025-01-15",50.2179,50.9796,50.0155,50.1697,2280000.0],["2025-01-16",49.8902,50.2565,49.4467,49.6492,1618300.0],["2025-01-17",49.7938,50.0251,49.5624,49.7648,1444000.0],["2025-01-21",49.6492,49.8612,49.2442,49.4467,2472300.0],["2025-01-22",50.2758,51.9243,50.2661,50.7,3719500.0],["2025-01-23",50.7771,51.9822,50.3818,51.9051,2107300.0],["2025-01-24",51.8954,51.8954,50.6132,50.8735,1863400.0],["2025-01-27",50.8735,51.3845,50.5698,50.6518,2762400.0],["2025-01-28",50.5939,50.8301,49.9673,50.565,1797600.0],["2025-01-29",50.6132,51.4134,50.2903,51.182,1296700.0],["2025-01-30",51.0952,51.4905,50.1794,50.4397,1531100.0],["2025-01-31",50.2276,50.4397,49.5624,49.7745,1675200.0],["2025-02-03",48.0102,49.5624,47.104,49.1286,3013100.0],["2025-02-04",49.7745,51.1917,49.6974,50.9603,2035600.0],["2025-02-05",50.8928,51.076,49.8902,49.8902,1624200.0],["2025-02-06",50.1023,50.2083,48.2802,48.6851,4074100.0],["2025-02-07",48.6851,48.955,48.2416,48.473,1926500.0],["2025-02-10",48.9839,50.1505,48.8972,50.1119,2129500.0],["2025-02-11",49.9191,50.3047,49.6877,49.8902,1570600.0],["2025-02-12",49.3889,49.7359,47.6053,48.1356,3846200.0],["2025-02-13",48.3959,49.1093,48.1549,48.8779,1362100.0],["2025-02-14",49.0129,49.3117,48.6947,49.0707,1211600.0],["2025-02-18",49.0804,49.9094,49.0804,49.8034,2702700.0],["2025-02-19",49.5913,50.5939,49.4274,50.565,2814700.0],["2025-02-20",51.693,53.1198,50.6229,51.2399,6048900.0],["2025-02-21",51.4037,52.0979,50.6036,50.7,2747800.0],["2025-02-24",50.7,50.7,49.7745,50.324,2323300.0],["2025-02-25",50.6903,52.1557,50.4927,51.6351,3294600.0],["2025-02-26",51.7508,51.7797,50.8639,51.2784,2469300.0],["2025-02-27",51.3652,51.423,50.6229,50.6421,1854000.0],["2025-02-28",50.5361,50.7096,49.7648,50.4782,2464600.0],["2025-03-03",51.0856,51.4809,47.4752,47.8174,3469300.0],["2025-03-04",47.2197,47.5427,46.46,46.7473,3567100.0],["2025-03-05",47.4222,48.2995,47.2294,48.0777,2730700.0],["2025-03-06",48.0777,50.0444,47.9813,49.3021,3270100.0],["2025-03-07",49.1864,50.0695,48.9743,49.2442,2899900.0],["2025-03-10",48.9839,49.4371,48.1067,48.7237,2021400.0],["2025-03-11",48.6851,49.4949,48.608,49.3406,3411800.0],["2025-03-12",49.196,49.3117,48.6851,48.9357,1452500.0],["2025-03-13",48.4441,49.4371,47.5957,48.2705,1699200.0],["2025-03-14",48.5501,49.09,48.1741,48.9647,1671000.0],["2025-03-17",48.9261,50.5939,48.9261,50.2758,1638200.0],["2025-03-18",50.3722,50.6132,49.6299,50.1987,1714300.0],["2025-03-19",50.1987,50.8349,50.0926,50.4686,1213400.0],["2025-03-20",49.9769,50.7,49.6009,50.565,1285000.0],["2025-03-21",50.1312,50.6373,49.7552,50.5939,2457900.0],["2025-03-24",50.5939,51.2302,50.5939,50.6421,1444900.0],["2025-03-25",50.7578,51.3748,47.8464,48.338,3702500.0],["2025-03-26",48.4634,49.3599,48.2416,48.6947,2054400.0],["2025-03-27",48.4923,49.2442,48.4344,49.0707,1482500.0],["2025-03-28",48.8972,49.0804,48.0777,48.2995,1505000.0],["2025-03-31",47.739,48.7332,47.7,48.4115,2073400.0],["2025-04-01",48.5967,48.7965,47.8073,48.3043,1667400.0],["2025-04-02",47.7585,48.7137,47.7585,48.6845,1538000.0],["2025-04-03",47.9047,49.6689,47.7488,49.4252,3410200.0],["2025-04-04",48.1874,48.6845,45.4583,46.1991,5469200.0],["2025-04-07",44.932,47.5051,44.6201,46.3258,3902200.0],["2025-04-08",46.8423,47.1932,45.1269,45.6922,4431400.0],["2025-04-09",45.3316,48.4164,45.3219,47.1835,3862600.0],["2025-04-10",46.9008,47.5149,45.7897,47.0958,3145500.0],["2025-04-11",47.7488,50.0003,47.3979,49.8638,2559900.0],["2025-04-14",50.1465,51.2673,49.396,50.7995,1984600.0],["2025-04-15",50.9749,51.4135,50.78,50.8969,1786700.0],["2025-04-16",51.1991,52.1932,51.0236,51.9203,2587200.0],["2025-04-17",51.9398,52.2225,51.1309,51.1698,2808600.0],["2025-04-21",51.2868,51.9496,50.663,51.2283,1647700.0],["2025-04-22",51.1991,52.203,51.0626,52.1153,1260700.0],["2025-04-23",52.0276,52.2225,51.0139,51.7352,2302800.0],["2025-04-24",52.0958,52.6806,51.8034,52.32,2817100.0],["2025-04-25",52.0568,52.7001,52.0081,52.6806,1709000.0],["2025-04-28",52.6513,54.8346,52.6513,54.1621,2943900.0],["2025-04-29",54.3278,55.6533,54.1913,55.3707,3117300.0],["2025-04-30",54.7371,55.819,53.9184,55.6046,3357700.0],["2025-05-01",55.4681,55.897,55.1855,55.3024,2184400.0],["2025-05-02",55.7995,55.8775,55.0685,55.3901,2166100.0],["2025-05-05",55.3901,55.4389,54.6397,54.7761,1588800.0],["2025-05-06",54.9418,55.3044,54.4252,55.0393,1594500.0],["2025-05-07",54.8931,55.6728,54.4545,55.1855,2657200.0],["2025-05-08",55.3512,55.3512,52.3394,53.3628,4791500.0],["2025-05-09",53.6845,54.2352,52.7586,54.2206,1998800.0],["2025-05-12",54.4155,54.7956,53.2751,54.7761,2146400.0],["2025-05-13",54.8248,56.8132,54.7761,56.589,2309000.0],["2025-05-14",56.1114,56.2527,55.0198,55.5363,1677900.0],["2025-05-15",55.2927,56.6036,55.2927,56.0042,2079900.0],["2025-05-16",56.0724,56.472,55.4876,56.433,1752900.0],["2025-05-19",55.9652,56.5987,55.6825,56.511,1176500.0],["2025-05-20",56.5305,57.4174,56.3063,57.1933,1968800.0],["2025-05-21",57.281,58.2362,57.2274,58.1679,3138100.0],["2025-05-22",58.0217,58.1095,57.1835,57.398,1473400.0],["2025-05-23",57.4077,58.1874,57.1348,58.1582,1544700.0],["2025-05-27",57.7098,58.9672,57.5052,58.2849,1942600.0],["2025-05-28",58.2069,58.5968,57.9194,58.051,1361100.0],["2025-05-29",58.2362,58.4408,57.2518,57.2907,1773800.0],["2025-05-30",57.1835,57.6319,56.7352,57.5344,2553500.0],["2025-06-02",57.7001,58.8405,57.6416,58.6943,2675200.0],["2025-06-03",58.5383,58.5675,58.0461,58.2362,1682200.0],["2025-06-04",58.6163,59.2985,58.3239,58.7722,2156200.0],["2025-06-05",59.1816,59.1913,58.6845,58.7625,1449900.0],["2025-06-06",58.3044,58.7284,57.6806,58.2362,1376000.0],["2025-06-09",58.7235,59.3794,58.4993,58.9282,1488900.0],["2025-06-10",59.0159,59.3083,58.2362,58.3239,1823800.0],["2025-06-11",58.3141,58.7917,57.4369,58.704,2059700.0],["2025-06-12",58.4798,58.9574,58.0022,58.9087,1784200.0],["2025-06-13",59.4447,61.321,58.9964,61.2966,4158100.0],["2025-06-16",61.3648,63.4311,60.8531,61.2479,2733800.0],["2025-06-17",61.0724,61.3551,60.1465,60.3999,2724400.0],["2025-06-18",60.6241,60.9945,60.283,60.7605,2086700.0],["2025-06-20",60.5656,60.6046,59.1328,59.396,2617300.0],["2025-06-23",59.4545,59.6884,58.7722,58.8015,2280600.0],["2025-06-24",58.7235,58.7235,57.895,57.9145,1939800.0],["2025-06-25",57.9145,58.1192,57.1445,57.1543,1970200.0],["2025-06-26",57.3785,57.5783,56.472,56.5792,2258700.0],["2025-06-27",56.5305,56.8424,55.78,56.6475,4120800.0],["2025-06-30",56.6327,57.833,56.3572,57.3017,2855600.0],["2025-07-01",57.6363,58.1676,57.1345,57.5772,1114100.0],["2025-07-02",58.0495,59.0334,57.6264,59.0236,1781300.0],["2025-07-03",58.7579,59.24,58.5513,59.1711,1143500.0],["2025-07-07",59.2892,59.8254,58.8858,59.7713,1438700.0],["2025-07-08",59.7713,61.0405,59.6926,60.3813,2221600.0],["2025-07-09",60.4404,61.7637,60.2633,61.1094,1752000.0],["2025-07-10",61.0799,61.1488,59.7615,59.8205,1847800.0],["2025-07-11",59.299,60.0419,58.0397,60.0074,2660600.0],["2025-07-14",60.0173,60.6617,59.7221,59.9386,1697500.0],["2025-07-15",60.096,60.2436,58.6103,58.9153,1486500.0],["2025-07-16",58.63,58.8612,57.5084,57.5182,2610900.0],["2025-07-17",57.0656,57.6097,56.8393,57.3805,1731500.0],["2025-07-18",58.2069,59.9582,57.9118,59.0432,2566900.0],["2025-07-21",59.0629,59.0629,58.0889,58.2856,1191700.0],["2025-07-22",58.5119,59.2744,58.4627,59.0629,1202100.0],["2025-07-23",59.2892,60.9815,59.181,59.7024,1935600.0],["2025-07-24",59.4171,59.8402,59.1219,59.3187,1412500.0],["2025-07-25",59.0629,59.2794,58.6792,59.1219,986900.0],["2025-07-28",58.7579,58.8514,58.1872,58.6497,998600.0],["2025-07-29",58.5414,59.4958,58.4677,59.4565,1690200.0],["2025-07-30",58.9547,59.0383,58.0692,58.3939,1881400.0],["2025-07-31",58.0593,58.4431,57.9167,58.3643,1857900.0],["2025-08-01",58.1085,58.2955,57.2132,57.6166,1521900.0],["2025-08-04",57.6756,58.2561,57.5674,58.1085,920200.0],["2025-08-05",58.1577,58.5906,57.4887,58.1774,1447200.0],["2025-08-06",57.6559,58.5414,57.0164,57.0164,3037100.0],["2025-08-07",56.9672,57.2034,54.2123,54.8125,6069800.0],["2025-08-08",55.0388,55.1323,53.7893,54.7928,3801100.0],["2025-08-11",55.5209,56.308,54.7436,55.4028,2285600.0],["2025-08-12",55.393,55.5603,54.4042,55.147,2678100.0],["2025-08-13",55.4619,56.2982,55.3635,55.9637,1711800.0],["2025-08-14",55.393,56.0325,55.3536,55.9932,1715100.0],["2025-08-15",56.0916,56.4556,55.7472,56.2096,1677700.0],["2025-08-18",56.062,56.2588,55.4028,55.7866,1421400.0],["2025-08-19",55.8062,56.431,55.698,55.8751,1180800.0],["2025-08-20",56.2293,56.6425,55.757,56.1211,1428500.0],["2025-08-21",55.9243,56.6819,55.8554,56.6819,1985400.0],["2025-08-22",56.6327,57.1935,56.554,56.9672,1314000.0],["2025-08-25",56.8688,58.6005,56.5737,57.3313,2455500.0],["2025-08-26",57.3017,57.7445,56.9869,57.6068,1605600.0],["2025-08-27",57.3017,57.8035,57.0853,57.2329,2463300.0],["2025-08-28",57.4887,57.9511,56.9475,57.8724,3321900.0],["2025-08-29",57.7839,57.9216,56.6819,56.6917,2417200.0],["2025-09-02",56.7311,56.8098,56.1408,56.6721,2673800.0],["2025-09-03",56.2588,56.613,55.8062,55.8653,2371200.0],["2025-09-04",55.5406,56.1408,54.9109,56.062,2711100.0],["2025-09-05",56.0817,56.7606,55.3143,55.5209,2574800.0],["2025-09-08",55.698,56.5737,55.698,56.3966,2981000.0],["2025-09-09",56.5835,56.8196,55.5406,55.5406,2844800.0],["2025-09-10",55.5996,56.6032,55.5996,56.4851,2462900.0],["2025-09-11",56.3966,56.7262,55.9046,56.1998,2922400.0],["2025-09-12",56.0719,56.495,55.8849,56.0325,2447700.0],["2025-09-15",56.3179,56.3621,55.7374,56.1801,4564300.0],["2025-09-16",56.2687,56.2785,55.5603,55.7964,3150200.0],["2025-09-17",55.7767,56.2096,55.4324,55.5701,2809200.0],["2025-09-18",55.3438,55.5898,54.7731,55.3241,2042500.0],["2025-09-19",55.3832,55.8751,54.9847,55.698,2313000.0],["2025-09-22",55.5996,56.1801,55.1372,56.0817,2227500.0],["2025-09-23",56.3277,56.3671,55.4127,55.4619,3644500.0],["2025-09-24",55.4422,58.7677,55.4422,58.079,6139400.0],["2025-09-25",58.0889,59.6139,55.9243,57.2132,8083800.0],["2025-09-26",57.2821,58.1971,56.6622,57.8724,3915600.0],["2025-09-29",57.5969,57.9314,56.613,56.8196,1880600.0],["2025-09-30",56.7704,57.8921,56.5146,57.7642,2178500.0],["2025-10-01",57.6953,57.9708,55.698,55.7177,3927500.0],["2025-10-02",55.8456,58.8071,55.757,58.7874,3017500.0],["2025-10-03",58.7776,59.3236,58.2758,58.3939,2092500.0],["2025-10-06",58.2955,59.4909,58.1085,59.3974,3056100.0],["2025-10-07",59.5253,60.3912,59.5253,59.6631,1668500.0],["2025-10-08",59.7713,59.9189,58.9448,59.4663,1914200.0],["2025-10-09",59.8303,60.7276,59.5204,60.1255,3265100.0],["2025-10-10",59.4171,59.7221,58.1577,58.876,3993600.0],["2025-10-13",58.9842,59.8107,58.9645,59.0728,1739100.0],["2025-10-14",58.0101,58.9547,56.918,57.0853,3059200.0],["2025-10-15",57.3706,57.8822,56.9033,57.1935,2172600.0],["2025-10-16",57.164,57.2083,55.088,55.5111,3065800.0],["2025-10-17",55.7078,56.7114,55.0978,56.495,2090000.0],["2025-10-20",56.4359,57.2034,56.2883,56.6425,1869900.0],["2025-10-21",56.7016,56.8,55.0782,55.1077,2944600.0],["2025-10-22",55.0978,56.1063,54.7535,55.9145,2776400.0],["2025-10-23",56.2391,57.1443,56.1998,56.8984,1430600.0],["2025-10-24",57.1542,57.3608,56.8393,57.223,1139400.0],["2025-10-27",57.3362,57.8035,56.5343,56.5835,1548400.0],["2025-10-28",56.5737,56.7212,55.9341,56.0916,1051600.0],["2025-10-29",56.1309,56.2588,55.1028,55.5307,1025800.0],["2025-10-30",55.0978,55.3438,53.4252,53.4449,2115100.0],["2025-10-31",53.4055,54.2566,53.2481,53.5728,2167100.0],["2025-11-03",53.5728,54.173,53.1005,53.6515,1953200.0],["2025-11-04",53.1301,53.2088,52.1757,52.7759,2456800.0],["2025-11-05",53.0021,53.868,52.7857,53.1301,2474100.0],["2025-11-06",53.7204,55.3536,53.4154,54.6944,3829300.0],["2025-11-07",55.0093,56.2293,54.4091,55.9637,1878200.0],["2025-11-10",56.1408,58.266,55.9686,57.9905,3138200.0],["2025-11-11",58.1872,58.7628,57.7543,58.3742,1777500.0],["2025-11-12",58.1577,59.5106,58.0987,59.1613,1570100.0],["2025-11-13",59.24,59.8786,57.5871,57.9216,2138900.0],["2025-11-14",57.6756,58.7185,57.6756,58.4135,1943100.0],["2025-11-17",58.6792,58.6792,56.0424,56.0719,2391700.0],["2025-11-18",56.1703,56.6278,55.7128,56.3966,1709800.0],["2025-11-19",56.0817,56.1211,54.724,55.0388,1935600.0],["2025-11-20",55.2454,55.4225,53.6417,54.173,3008900.0],["2025-11-21",54.4091,55.3487,54.3206,55.2848,2205500.0],["2025-11-24",55.452,55.452,54.5862,55.3241,3063400.0],["2025-11-25",55.452,56.0522,55.0782,55.9145,2537600.0],["2025-11-26",55.9735,56.4851,55.5652,56.4753,1790400.0],["2025-11-28",56.4851,57.2722,56.4162,57.2329,859000.0],["2025-12-01",57.4887,59.3778,57.3903,59.2007,8926700.0],["2025-12-02",59.181,59.2351,57.7051,58.3348,2517300.0],["2025-12-03",58.5218,59.1318,58.4529,59.1023,1798200.0],["2025-12-04",59.0039,59.5253,58.7677,59.0826,1538500.0],["2025-12-05",59.2794,60.4256,59.0531,59.3679,2638700.0],["2025-12-08",59.2105,59.3089,57.9019,58.1676,4027800.0],["2025-12-09",58.2069,58.2955,57.3805,57.715,2485800.0],["2025-12-10",57.6756,58.2561,57.105,58.0495,1594000.0],["2025-12-11",58.1479,61.0897,58.1479,60.0173,2887400.0],["2025-12-12",60.6076,61.8867,60.4502,61.8276,2276100.0],["2025-12-15",61.1979,61.3357,58.3939,60.8536,4995200.0],["2025-12-16",60.9421,61.5521,60.6076,60.8536,3220200.0],["2025-12-17",60.8536,62.3589,60.7503,62.2802,2854900.0],["2025-12-18",62.4967,62.7476,60.4305,60.6371,2739000.0],["2025-12-19",60.7355,61.8768,60.7355,61.2767,2458700.0],["2025-12-22",61.4931,61.8768,61.2668,61.6604,2601000.0],["2025-12-23",61.6112,62.7623,61.6112,62.5852,2237100.0],["2025-12-24",62.6246,62.9099,62.2901,62.5164,1192600.0],["2025-12-26",62.5557,62.7427,61.2963,61.7588,1557700.0],["2025-12-29",61.9457,62.3294,61.621,61.6801,1532900.0],["2025-12-30",61.8276,62.2704,61.4636,61.4734,2344700.0],["2025-12-31",60.6863,61.0504,60.5289,60.7257,1401000.0],["2026-01-02",60.8536,62.2212,60.6765,62.1425,1759300.0],["2026-01-05",61.9851,62.172,60.5486,61.1094,2226100.0],["2026-01-06",60.7847,61.0405,59.5745,59.6237,3544900.0],["2026-01-07",59.6631,60.0566,57.8134,58.0397,2878700.0],["2026-01-08",57.8527,59.7221,57.7937,58.8366,3096800.0],["2026-01-09",59.2105,60.1649,58.7284,58.8563,2647300.0],["2026-01-12",58.7776,59.9189,58.1184,58.384,2727900.0],["2026-01-13",59.1219,60.5092,58.3447,60.342,2677200.0],["2026-01-14",62.6049,65.1827,62.4868,65.1335,6672800.0],["2026-01-15",65.2417,66.8504,64.7498,66.7373,3929100.0],["2026-01-16",65.3008,65.7583,64.74,65.3106,2848200.0],["2026-01-20",65.3795,66.6782,65.3795,66.1371,3211300.0],["2026-01-21",66.4716,68.095,66.3043,67.5736,4597100.0],["2026-01-22",67.485,68.587,66.9586,67.0029,1752800.0],["2026-01-23",67.849,69.7775,67.6424,69.7381,2604000.0],["2026-01-26",70.2891,70.6531,68.7345,69.0986,2330800.0],["2026-01-27",69.5118,70.8991,69.1232,69.1871,2090300.0],["2026-01-28",70.053,71.1943,69.7184,70.4465,3130500.0],["2026-01-29",71.0368,71.8879,69.3937,69.9841,2289200.0],["2026-01-30",68.9904,69.2609,67.0521,67.7802,3184100.0],["2026-02-02",67.0816,68.7985,67.0816,67.5834,2564400.0],["2026-02-03",68.0655,69.4725,67.727,69.2757,4182000.0],["2026-02-04",69.6299,70.3481,68.341,70.3481,4491500.0],["2026-02-05",69.4626,69.6397,66.693,66.8848,3288700.0],["2026-02-06",67.3965,67.6916,66.8652,67.5047,3422100.0],["2026-02-09",67.849,69.1773,67.849,68.951,3040300.0],["2026-02-10",69.0691,70.2104,68.7641,69.9939,1943400.0],["2026-02-11",70.4957,71.8977,69.8365,71.8928,2708400.0],["2026-02-12",72.0798,72.3651,68.8526,69.2954,3058100.0],["2026-02-13",68.9904,69.9251,68.6066,69.6692,1906000.0],["2026-02-17",69.1379,69.1871,67.9179,68.7345,2265400.0],["2026-02-18",68.9559,69.8562,68.705,69.1478,2567100.0],["2026-02-19",68.2869,70.9877,68.2869,70.6236,3831300.0],["2026-02-20",70.9385,71.7944,68.6755,70.053,2572200.0],["2026-02-23",69.7283,71.1549,69.6397,70.7515,2166900.0],["2026-02-24",70.8893,71.8928,70.7515,71.5878,2376700.0],["2026-02-25",72.247,72.2962,70.0825,71.3615,2521000.0],["2026-02-26",70.9581,72.2175,70.6531,71.9519,2451300.0],["2026-02-27",72.4438,74.51,71.6173,73.8606,3419300.0],["2026-03-02",76.7434,76.7434,73.4769,74.5198,6071800.0],["2026-03-03",73.8704,74.5198,71.8436,73.2211,4467700.0],["2026-03-04",72.9358,73.7327,71.086,72.4044,3228400.0],["2026-03-05",72.0699,73.5851,71.824,73.1916,4113000.0],["2026-03-06",74.2148,76.2219,73.1227,74.9822,6778700.0],["2026-03-09",75.7792,76.8221,74.4293,74.5887,6859200.0],["2026-03-10",74.2345,75.6021,73.9393,74.8642,3038000.0],["2026-03-11",75.5923,78.0323,75.1839,78.0323,6477800.0],["2026-03-12",80.8069,83.975,80.7774,82.5877,11136100.0],["2026-03-13",83.2666,83.9848,80.9348,81.5153,5541600.0],["2026-03-16",79.3802,79.6164,76.1088,76.5368,5291000.0],["2026-03-17",77.137,78.4947,76.7631,78.2684,3509700.0],["2026-03-18",78.298,79.0162,75.7595,76.6253,4436500.0],["2026-03-19",76.7533,77.6191,74.4411,74.8248,5550600.0],["2026-03-20",74.6576,74.9232,72.857,73.5261,4297200.0],["2026-03-23",72.2372,72.6849,71.0467,71.6862,3837100.0],["2026-03-24",72.3946,76.0055,72.2569,75.5824,3697100.0],["2026-03-25",75.2676,76.0055,74.2935,75.3856,4410800.0],["2026-03-26",74.7756,76.6253,72.0404,72.5028,5760100.0],["2026-03-27",72.8571,74.5297,72.552,74.4313,3236000.0],["2026-03-30",75.5627,76.3302,74.6084,75.3168,7401400.0],["2026-03-31",74.8213,75.6834,72.9681,74.7816,5494800.0],["2026-04-01",74.078,74.6181,72.3735,73.8897,2963800.0],["2026-04-02",75.4654,76.2087,74.078,74.7915,3508800.0],["2026-04-06",74.6726,75.8618,73.969,75.1285,2638500.0],["2026-04-07",75.9114,77.3781,75.842,76.1889,2770000.0],["2026-04-08",71.9721,74.3852,70.0149,74.2068,5403500.0],["2026-04-09",74.2267,75.5645,71.5658,72.1257,4191900.0],["2026-04-10",72.7302,73.6618,72.1554,73.087,1810400.0],["2026-04-13",74.0186,74.8213,73.3942,73.7113,2720300.0],["2026-04-14",73.642,73.7609,71.8899,72.9582,2261400.0],["2026-04-15",73.4041,73.6321,72.2,72.6906,2261700.0],["2026-04-16",72.8392,74.0136,72.8392,73.86,1608700.0],["2026-04-17",71.6401,72.3338,68.6919,69.9851,5117000.0],["2026-04-20",70.659,70.8572,70.2329,70.5302,2304500.0],["2026-04-21",70.5599,72.205,70.5599,72.0167,2826400.0],["2026-04-22",72.5221,72.6609,70.7482,70.9068,2445300.0],["2026-04-23",71.2536,71.7194,70.7185,71.541,1857300.0],["2026-04-24",71.6005,71.6005,69.7869,70.9266,1616300.0],["2026-04-27",72.4726,73.2446,71.214,71.7194,1603800.0],["2026-04-28",72.4924,72.9681,71.8086,72.2546,1887600.0],["2026-04-29",72.7401,74.0879,72.6113,73.4636,3543800.0],["2026-04-30",74.0285,75.8271,73.9095,75.3168,3359500.0],["2026-05-01",75.2177,75.5645,73.533,74.5438,1906700.0],["2026-05-04",74.8213,75.8371,73.7609,75.1384,2588600.0],["2026-05-05",75.1681,77.0411,74.7717,76.5456,3200600.0],["2026-05-06",74.7023,74.8213,72.7699,73.1465,4785900.0],["2026-05-07",71.1446,71.1942,67.686,67.7653,6439700.0],["2026-05-08",67.8148,68.7414,67.5274,67.7157,3316700.0],["2026-05-11",68.3401,71.2437,68.241,70.6491,3791800.0],["2026-05-12",70.986,71.6996,69.2221,71.3329,3159900.0],["2026-05-13",71.6005,72.0861,70.2824,70.6491,2133600.0],["2026-05-14",70.5104,71.2834,69.9257,70.3023,1921500.0],["2026-05-15",70.114,70.986,69.7572,70.9167,2300500.0],["2026-05-18",70.6293,71.542,69.9653,70.9762,2063700.0],["2026-05-19",70.7978,71.5807,69.6482,70.9464,2216700.0],["2026-05-20",70.3369,70.55,69.1874,69.4797,2716800.0],["2026-05-21",69.7671,70.3617,69.2716,69.6086,2422600.0],["2026-05-22",69.7275,70.7978,68.8256,69.4995,1573400.0],["2026-05-26",69.3707,69.8761,69.1963,69.3112,1896400.0],["2026-05-27",68.1914,69.0338,67.1905,68.1121,2336100.0],["2026-05-28",68.1121,69.2617,68.0229,69.0239,2010900.0],["2026-05-29",68.5085,68.5779,67.0121,67.9337,2318400.0],["2026-06-01",68.1518,69.2171,67.8545,68.9446,2520700.0],["2026-06-02",69.2221,69.7572,67.7504,67.8842,2883600.0],["2026-06-03",67.8842,69.3509,67.4878,68.1914,4116500.0],["2026-06-04",67.8644,68.8752,67.6364,68.3797,2621200.0],["2026-06-05",68.3797,68.3797,66.2391,66.5959,2358500.0],["2026-06-08",66.9031,67.4481,66.5959,66.6752,3027900.0],["2026-06-09",67.1112,67.3391,64.8715,65.7535,2902700.0],["2026-06-10",64.4157,65.2977,64.2472,64.4454,3665000.0],["2026-06-11",64.9112,66.031,64.703,64.9706,4921000.0],["2026-06-12",65.0895,67.1608,64.9013,67.0121,2672900.0],["2026-06-15",65.9022,66.1896,65.1589,65.5355,3563500.0],["2026-06-16",65.0004,65.3323,64.2274,64.8913,3139000.0],["2026-06-17",65.1193,65.2481,63.7021,63.7021,2273000.0],["2026-06-18",63.2463,63.3503,61.8341,62.2949,3865700.0],["2026-06-22",61.9877,62.2453,61.3931,61.6904,2444800.0],["2026-06-23",60.7787,61.403,60.6597,60.9868,3074200.0],["2026-06-24",60.1147,60.9719,59.7183,59.8273,4496100.0],["2026-06-25",59.53,60.5705,59.193,60.412,1611800.0],["2026-06-26",60.0255,61.3039,60.0255,60.4318,2497000.0],["2026-06-29",60.2633,60.7588,59.1831,60.63,5233800.0],["2026-06-30",62.29,63.53,62.29,62.95,6128900.0],["2026-07-01",62.64,63.59,62.41,63.57,2451400.0],["2026-07-02",63.05,65.22,63.05,65.06,2858800.0],["2026-07-06",64.8,65.5,63.91,64.54,2884150.777865],["2026-07-07",64.24,65.71,64.24,65.32,3266504.886819],["2026-07-08",66.33,67.055,65.465,66.76,3296691.95468],["2026-07-09",66.4,66.68,64.51,64.57,2402464.655168],["2026-07-10",65.11,65.49,64.305,65.43,1537260.26766],["2026-07-13",66.2,67.8,66.2,67.6,1996077.484661],["2026-07-14",68.09,69.235,68.01,68.64,2406386.304331],["2026-07-15",68.5,69.21,67.18,68.33,1629855.753691],["2026-07-16",67.11,67.72,66.51,67.1,1970467.049242],["2026-07-17",66.975,68.08,66.965,67.28,1612569.717299],["2026-07-20",66.79,67.06,66.01,66.66,2890364.311476],["2026-07-21",66.75,67.505,65.87,66.84,2027329.494461],["2026-07-22",67.81,68.83,67.78,68.5,1525761.865474],["2026-07-23",69.02,69.88,68.19,68.54,1742552.74731],["2026-07-24",68.32,68.515,67.625,68.1,1597034.832034],["2026-07-27",66.95,67.87,65.76,67.4,2286237.44393],["2026-07-28",68.26,69.7,67.64,69.46,3316132.162332],["2026-07-29",70.25,70.64,69.6,70.59,2212330.441881],["2026-07-30",70.11,70.965,69.38,70.72,1870979.249345],["2026-07-31",70.51,70.79,68.96,69.07,2089374.671038],["2026-08-03",68.38,68.725,65.4,65.96,2374557.679174],["2026-08-04",66.38,67.285,65.115,66.92,3011841.544765],["2026-08-05",67.5,67.84,66.02,66.92,3611640.222888],["2026-08-06",64.94,66.94,63.813,66.76,3009547.428717],["2026-08-07",65.64,66.01,64.37,64.42,3079524.487318],["2026-08-10",64.69,65.715,64.66,65.3,1037455.632096],["2026-08-11",66.505,67.44,66.22,67.28,3615876.353593],["2026-08-12",66.6,67.19,65.81,67.18,3741869.950838],["2026-08-13",67.24,67.64,66.59,67.47,2370914.57724],["2026-08-14",67.99,68.61,67.65,68.24,1759608.465707]]}