{"t":"OTIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-03-19",36.3458,41.7977,36.3458,41.1162,7000.0],["2020-03-20",40.8981,41.8068,40.889,40.889,3600.0],["2020-03-23",38.1631,38.1631,36.3276,36.3458,11900.0],["2020-03-24",36.3458,36.3458,35.4372,36.3458,77800.0],["2020-03-25",36.3458,40.7073,34.5285,37.2635,7000.0],["2020-03-26",40.889,43.1607,40.2076,40.889,29100.0],["2020-03-27",40.889,43.1607,40.88,41.1026,263200.0],["2020-03-30",40.2076,45.4323,40.2076,45.4323,118100.0],["2020-03-31",42.252,45.4323,40.6891,45.4323,210300.0],["2020-04-01",41.7886,44.0693,39.9804,42.4337,1206100.0],["2020-04-02",40.9109,44.2147,39.2535,39.9804,9264200.0],["2020-04-03",39.7532,44.7962,37.9814,42.9971,22551600.0],["2020-04-06",42.7063,43.4787,40.6164,41.7432,10294200.0],["2020-04-07",41.0253,42.6972,39.0081,40.2348,12146500.0],["2020-04-08",38.3539,41.0708,37.4907,40.0622,22265800.0],["2020-04-09",40.0258,45.6594,39.9804,44.6508,17355600.0],["2020-04-13",44.1147,44.2238,41.5433,41.7977,8545100.0],["2020-04-14",41.7159,42.0703,39.9531,41.6977,10152100.0],["2020-04-15",40.153,40.7527,38.89,40.4801,7935500.0],["2020-04-16",40.0531,42.1675,39.5715,41.4524,8740200.0],["2020-04-17",42.7063,44.1238,41.725,41.934,7878100.0],["2020-04-20",40.889,42.6882,40.7982,41.2434,5407500.0],["2020-04-21",40.4347,42.8881,40.4347,41.7068,6939700.0],["2020-04-22",42.988,45.0234,41.7977,42.7518,6801900.0],["2020-04-23",43.1061,43.6513,42.2338,43.1334,5174800.0],["2020-04-24",43.6331,44.0693,42.0793,43.4787,6446900.0],["2020-04-27",43.6877,44.1601,43.2606,43.8149,5541100.0],["2020-04-28",44.5872,46.2955,44.2056,45.3051,5368200.0],["2020-04-29",46.1319,47.0042,45.1687,46.4772,4343900.0],["2020-04-30",46.3136,46.8861,45.8866,46.2591,6123800.0],["2020-05-01",45.7321,45.9138,43.8966,45.1687,3089700.0],["2020-05-04",44.3873,45.1324,43.1697,45.0052,5676600.0],["2020-05-05",45.0052,46.0138,43.5786,43.6968,4103600.0],["2020-05-06",44.1692,44.5236,43.515,43.8966,2931800.0],["2020-05-07",44.5418,48.4217,44.5145,47.0769,4803200.0],["2020-05-08",47.3586,49.2213,47.3495,48.1128,4289400.0],["2020-05-11",47.2496,47.613,46.3954,47.0769,3150600.0],["2020-05-12",47.4222,47.5131,45.1506,45.1778,3059800.0],["2020-05-13",44.5236,45.7049,43.5105,43.8058,4567000.0],["2020-05-14",43.2606,43.9784,42.9153,43.615,4849900.0],["2020-05-15",42.9971,44.7235,42.8881,44.4237,2981400.0],["2020-05-18",45.5413,47.5585,45.5413,47.3677,4452600.0],["2020-05-19",46.9588,48.0928,46.3909,47.5312,2050300.0],["2020-05-20",47.7493,49.7029,47.6812,48.3218,4755100.0],["2020-05-21",47.7563,48.8416,47.3093,47.4553,3813100.0],["2020-05-22",47.8475,48.0846,46.4429,47.1634,2134300.0],["2020-05-26",48.3674,49.243,46.2422,46.4155,6247000.0],["2020-05-27",47.054,48.0208,46.3061,47.7745,5202300.0],["2020-05-28",48.2214,48.2944,46.452,46.4794,4260700.0],["2020-05-29",46.0051,48.2214,45.7679,48.0208,7522700.0],["2020-06-01",47.8384,49.6534,47.5282,49.325,3073300.0],["2020-06-02",49.398,49.9361,48.6045,49.3889,2638100.0],["2020-06-03",50.1641,50.6931,49.7537,50.5928,4134500.0],["2020-06-04",50.4378,51.6782,49.8814,50.529,3281300.0],["2020-06-05",52.7453,53.547,51.0762,53.4203,4615100.0],["2020-06-08",53.5206,55.9285,53.2287,55.8737,5966500.0],["2020-06-09",55.0894,56.0562,54.0313,55.3174,4610200.0],["2020-06-10",55.2809,55.6001,53.8307,53.8398,2658300.0],["2020-06-11",51.0762,52.9642,50.8072,51.3042,3293900.0],["2020-06-12",52.6541,53.7942,50.2554,51.1127,4313000.0],["2020-06-15",49.7172,52.718,49.097,52.5994,4464300.0],["2020-06-16",54.2685,54.5421,52.3303,52.7636,3510300.0],["2020-06-17",53.0098,53.0737,51.4958,51.7512,2441500.0],["2020-06-18",51.4775,52.6085,51.2951,52.4352,2137500.0],["2020-06-19",53.776,53.776,51.0306,51.9883,7096100.0],["2020-06-22",51.8789,53.0645,51.66,52.043,2027000.0],["2020-06-23",52.6176,52.7818,51.6144,51.8059,2386900.0],["2020-06-24",51.213,51.9609,50.3922,50.6567,3022000.0],["2020-06-25",50.2097,51.5323,49.9452,51.2586,2942900.0],["2020-06-26",51.286,51.514,49.6552,50.8847,6634300.0],["2020-06-29",50.9759,51.8059,50.4651,51.5961,2257300.0],["2020-06-30",51.0489,52.0795,50.6293,51.8606,2518100.0],["2020-07-01",51.9883,51.9883,50.8482,50.8756,2400200.0],["2020-07-02",51.4684,52.2072,50.8664,51.5323,3162900.0],["2020-07-06",52.3349,52.5173,51.4684,51.8606,1999100.0],["2020-07-07",51.4684,52.271,51.1857,51.8241,2537900.0],["2020-07-08",52.0157,52.1251,51.3225,51.9153,6694900.0],["2020-07-09",51.8606,52.8456,51.1401,51.1766,2424200.0],["2020-07-10",51.286,52.271,51.1127,51.9701,2137300.0],["2020-07-13",51.587,52.8456,51.5003,51.888,2882500.0],["2020-07-14",51.2769,52.3987,51.1036,52.3258,2755100.0],["2020-07-15",52.9095,53.8124,52.7727,53.0828,2358400.0],["2020-07-16",52.9004,53.4111,52.5884,53.1922,2628800.0],["2020-07-17",53.5662,53.8398,53.0372,53.402,2983100.0],["2020-07-20",53.2834,54.4053,52.8913,53.4111,2407800.0],["2020-07-21",53.247,53.7577,52.9916,53.3017,2314000.0],["2020-07-22",52.8639,53.7486,52.6085,53.3382,2034300.0],["2020-07-23",53.3564,54.2393,53.2105,53.8672,2566500.0],["2020-07-24",53.9766,53.9903,52.5629,53.0189,3142100.0],["2020-07-27",52.7727,53.3017,52.5355,53.1922,2670300.0],["2020-07-28",54.5603,56.3936,54.4509,54.9799,4473600.0],["2020-07-29",55.6001,58.7012,55.6001,58.6464,4885400.0],["2020-07-30",57.8621,58.8471,57.5976,57.8165,2307000.0],["2020-07-31",57.8621,57.8621,56.7128,57.2236,3156100.0],["2020-08-03",57.479,58.2086,57.2236,57.6523,3200500.0],["2020-08-04",57.0777,57.3695,56.5213,57.105,1739400.0],["2020-08-05",57.2236,58.0536,56.8588,57.5428,2645000.0],["2020-08-06",57.3604,57.935,57.3376,57.8985,1557400.0],["2020-08-07",57.6067,58.8015,57.6067,58.7468,1169100.0],["2020-08-10",58.6373,59.5585,58.6373,59.4764,1572700.0],["2020-08-11",59.7592,60.1514,58.6738,58.7103,2787700.0],["2020-08-12",59.2575,59.7136,58.5735,59.1937,1496600.0],["2020-08-13",59.2484,59.2484,58.2178,58.3728,1436200.0],["2020-08-14",58.1083,58.838,58.008,58.4367,1633900.0],["2020-08-17",58.7924,58.8562,58.1083,58.3363,1785500.0],["2020-08-18",58.236,58.7377,57.8028,57.8712,1680200.0],["2020-08-19",57.8985,57.9989,57.0868,57.3878,1549000.0],["2020-08-20",56.8754,57.8727,56.5551,57.6165,1291500.0],["2020-08-21",57.6714,58.3211,57.2688,58.2204,2649500.0],["2020-08-24",58.2021,58.7694,57.6806,58.376,3199900.0],["2020-08-25",58.9341,59.3001,58.472,58.8243,1604100.0],["2020-08-26",58.8152,59.2818,58.3284,58.7237,1161900.0],["2020-08-27",58.989,59.387,57.7995,57.8544,1341700.0],["2020-08-28",57.891,58.2204,57.3237,58.1838,1129900.0],["2020-08-31",58.2021,58.4126,57.4976,57.5525,1736400.0],["2020-09-01",57.2048,58.8152,57.0264,58.6047,2334100.0],["2020-09-02",58.3119,59.9863,58.2387,59.785,1827200.0],["2020-09-03",59.3641,59.8857,55.8689,56.5917,3096800.0],["2020-09-04",57.1865,57.278,55.2925,56.2624,2697000.0],["2020-09-08",56.2075,56.5002,55.3199,55.4755,2137900.0],["2020-09-09",55.8415,57.2139,55.814,56.8022,1888500.0],["2020-09-10",56.7107,56.7107,54.652,54.8075,3828900.0],["2020-09-11",55.1369,55.5487,54.6932,55.0271,2273400.0],["2020-09-14",55.4206,55.4206,54.0454,54.8899,2420100.0],["2020-09-15",54.9265,56.3813,54.9265,55.1735,1629400.0],["2020-09-16",55.6859,55.8232,54.35,54.7069,2457000.0],["2020-09-17",53.7553,55.8964,53.1057,55.8506,2219900.0],["2020-09-18",55.9604,57.3146,55.2559,55.7042,3806500.0],["2020-09-21",54.899,55.1003,53.6821,54.3592,2512100.0],["2020-09-22",53.9291,55.9238,53.856,55.8049,1841500.0],["2020-09-23",55.6036,56.5186,55.082,55.2742,1733700.0],["2020-09-24",55.6768,57.4152,55.3199,56.8022,2374800.0],["2020-09-25",56.3722,57.0492,55.9879,56.3173,1557600.0],["2020-09-28",56.976,57.5342,56.6375,57.1956,1233900.0],["2020-09-29",57.1133,57.4244,56.6192,57.1041,1435400.0],["2020-09-30",57.3786,58.193,56.6832,57.1133,2494000.0],["2020-10-01",57.525,58.7603,56.5094,57.0675,2342500.0],["2020-10-02",56.3813,58.0466,56.2807,57.7904,1447800.0],["2020-10-05",58.3211,59.1354,57.859,59.0531,1447700.0],["2020-10-06",58.9524,59.4739,58.0877,58.4034,2107000.0],["2020-10-07",59.1354,60.0412,58.9021,59.5197,1648100.0],["2020-10-08",59.2818,59.9406,58.9982,59.2086,1213200.0],["2020-10-09",59.4923,60.087,58.8335,59.7942,1187000.0],["2020-10-12",60.2517,60.3752,59.6295,60.1053,1185800.0],["2020-10-13",59.6203,60.2059,59.1226,59.5929,1415900.0],["2020-10-14",59.9314,60.3889,59.0439,60.0321,1633600.0],["2020-10-15",59.172,59.872,58.5681,59.6569,982100.0],["2020-10-16",59.7484,60.2151,59.3001,59.5014,1047500.0],["2020-10-19",59.3824,59.8765,58.6322,58.8884,910500.0],["2020-10-20",59.1811,60.151,58.8701,58.9158,720000.0],["2020-10-21",58.7877,59.3184,58.2936,58.3028,1082600.0],["2020-10-22",58.5498,58.5498,57.6257,57.8636,4980300.0],["2020-10-23",58.074,58.5773,57.7538,58.0557,2308600.0],["2020-10-26",58.4126,58.4583,56.1526,57.8361,3026000.0],["2020-10-27",57.5616,57.8636,56.6009,56.7015,1973200.0],["2020-10-28",55.8232,56.0519,53.7736,53.9749,2570900.0],["2020-10-29",53.8834,55.9879,53.801,55.6219,2122600.0],["2020-10-30",55.2193,56.0885,54.716,56.0702,2036100.0],["2020-11-02",56.9028,57.4335,55.8964,56.8571,1819100.0],["2020-11-03",57.5799,58.4217,56.8022,57.3786,1545600.0],["2020-11-04",57.3512,58.2341,56.6832,57.0035,2042700.0],["2020-11-05",57.9368,58.5132,57.2688,57.3054,1495700.0],["2020-11-06",57.6165,58.3851,57.342,58.1747,1145800.0],["2020-11-09",61.3039,61.5693,58.0374,58.1015,2420100.0],["2020-11-10",57.9917,60.3139,57.9368,60.151,2174600.0],["2020-11-11",60.2608,60.6909,59.236,60.4987,1319500.0],["2020-11-12",60.5536,60.8098,59.8582,60.3798,1774700.0],["2020-11-13",60.6085,61.066,59.6844,59.9955,1438500.0],["2020-11-16",60.5902,61.8895,60.0961,61.6608,2338900.0],["2020-11-17",61.4503,62.1732,60.668,61.4869,1465000.0],["2020-11-18",61.5876,62.2006,60.8556,60.9654,2182800.0],["2020-11-19",61.1489,61.6629,60.2036,60.7176,1809900.0],["2020-11-20",60.6533,61.2499,60.5707,60.8644,1811200.0],["2020-11-23",61.1581,61.9749,61.0755,61.7179,1885500.0],["2020-11-24",62.4429,62.4429,61.3783,61.8556,4738800.0],["2020-11-25",61.8923,61.9198,60.9562,61.8372,1125400.0],["2020-11-27",61.9932,62.5989,61.3967,61.8005,1645000.0],["2020-11-30",61.3416,62.1309,60.9195,61.4334,1831000.0],["2020-12-01",61.8739,62.5531,61.2774,61.3325,2928100.0],["2020-12-02",61.4151,61.7363,60.1669,60.2862,1379600.0],["2020-12-03",60.3597,61.3508,59.9834,60.1027,1061900.0],["2020-12-04",60.2495,60.6102,59.5429,59.7999,2054300.0],["2020-12-07",59.6347,59.9375,58.7444,59.5153,1917600.0],["2020-12-08",59.4511,60.7084,59.3593,60.6717,2641500.0],["2020-12-09",60.3413,60.7635,59.8274,60.1027,1668600.0],["2020-12-10",59.8457,60.6992,58.5976,58.7353,2056600.0],["2020-12-11",58.1204,58.6251,57.7716,58.4875,2023900.0],["2020-12-14",59.1849,59.1849,57.377,57.6156,1377800.0],["2020-12-15",57.9185,60.1945,57.7808,59.4052,2041100.0],["2020-12-16",59.5888,59.9558,59.0473,59.8732,1760600.0],["2020-12-17",60.3413,60.8644,60.1119,60.378,1873700.0],["2020-12-18",60.5616,60.7543,59.2308,60.2128,4028700.0],["2020-12-21",59.5979,61.0113,59.2859,60.7084,2201300.0],["2020-12-22",60.4239,60.5616,59.7402,60.0293,1151500.0],["2020-12-23",60.1027,60.791,59.9283,60.2312,972500.0],["2020-12-24",60.066,60.5524,59.9191,60.378,992100.0],["2020-12-28",60.7359,61.1214,60.1486,60.5707,786400.0],["2020-12-29",60.8552,61.1214,59.7723,60.2862,1008400.0],["2020-12-30",60.378,61.3325,60.378,61.2315,1082200.0],["2020-12-31",61.36,62.1217,61.0938,61.9932,1238200.0],["2021-01-04",61.9932,62.4246,60.1578,60.1945,2569600.0],["2021-01-05",60.4056,60.9562,59.4318,59.7448,1366100.0],["2021-01-06",60.4056,61.7913,59.8824,61.4059,1596000.0],["2021-01-07",61.7638,62.3649,61.3462,62.2043,1542500.0],["2021-01-08",61.9198,62.3787,60.4331,61.3325,1914000.0],["2021-01-11",60.7726,61.2957,60.3964,60.9011,1506200.0],["2021-01-12",60.8185,61.305,59.7173,59.8641,1722000.0],["2021-01-13",59.8274,60.144,58.5976,58.7077,3172600.0],["2021-01-14",58.9188,59.9926,58.5517,59.5979,3088300.0],["2021-01-15",59.4786,60.2862,58.2856,60.1394,1841100.0],["2021-01-19",60.5707,60.9837,59.5796,59.9926,2489200.0],["2021-01-20",60.3872,61.0296,59.5521,59.8274,1737200.0],["2021-01-21",59.8733,59.8733,58.2305,58.2948,3945600.0],["2021-01-22",58.2947,59.8457,58.0011,59.5429,3546500.0],["2021-01-25",58.7353,59.2951,56.8998,58.9372,4500200.0],["2021-01-26",59.2859,59.7356,57.1476,58.2856,2742100.0],["2021-01-27",57.5239,57.8267,56.239,57.12,3241300.0],["2021-01-28",57.4504,59.4878,57.2026,58.5793,3235000.0],["2021-01-29",59.7539,60.5616,58.2305,59.3318,10353200.0],["2021-02-01",60.5616,60.5799,57.8175,59.24,3731500.0],["2021-02-02",59.6989,61.2866,59.1941,59.3226,4327800.0],["2021-02-03",59.3226,59.5337,57.7716,58.7812,3542100.0],["2021-02-04",58.6343,58.8546,57.8175,58.0837,2303900.0],["2021-02-05",57.5789,58.9188,57.478,58.671,3697900.0],["2021-02-08",58.5058,59.2217,57.9552,58.4875,1787100.0],["2021-02-09",58.3131,59.2795,58.0103,59.0657,2819100.0],["2021-02-10",59.5979,60.479,59.2859,59.9375,1934100.0],["2021-02-11",59.8731,60.0259,57.8893,58.391,4298900.0],["2021-02-12",57.8939,59.4128,57.8939,58.8513,2021600.0],["2021-02-16",59.2011,59.2287,57.6085,58.17,3228400.0],["2021-02-17",58.2805,58.3357,57.6444,57.7098,2178600.0],["2021-02-18",57.498,58.5291,57.3599,58.0504,2258400.0],["2021-02-19",58.2897,58.414,57.9399,58.032,3852700.0],["2021-02-22",57.857,58.5429,57.5533,58.2069,2560000.0],["2021-02-23",57.8478,58.5198,57.5901,58.2069,2571200.0],["2021-02-24",58.078,59.2931,58.0227,59.2379,2257300.0],["2021-02-25",59.1734,59.7534,58.9249,59.3391,2431700.0],["2021-02-26",59.735,59.735,58.5382,58.6487,3278300.0],["2021-03-01",59.0261,60.5267,58.9801,59.7718,1896000.0],["2021-03-02",59.5877,60.6141,59.2195,60.2137,2657500.0],["2021-03-03",60.3057,62.2757,59.9007,61.6774,3210800.0],["2021-03-04",61.5209,61.5853,58.3081,58.8697,3634400.0],["2021-03-05",59.3944,59.9375,57.7742,59.7166,2168000.0],["2021-03-08",59.8086,61.0606,59.4588,60.0388,1636700.0],["2021-03-09",60.4714,61.3552,59.7626,59.7718,2547300.0],["2021-03-10",59.5325,61.2125,59.4772,60.9869,1814900.0],["2021-03-11",60.8488,62.2665,60.6555,61.9535,2214700.0],["2021-03-12",62.2757,62.2757,60.7476,60.7568,1938200.0],["2021-03-15",60.7016,61.346,60.3103,61.3183,1495700.0],["2021-03-16",61.7878,62.5703,61.2907,62.3218,2371800.0],["2021-03-17",62.5887,63.1963,62.0087,63.1318,1729500.0],["2021-03-18",62.736,63.1871,62.1008,62.736,2752800.0],["2021-03-19",62.4967,62.4967,61.2355,61.5485,3149000.0],["2021-03-22",61.5024,61.6221,60.4254,61.5116,1391500.0],["2021-03-23",61.1434,62.3309,60.9409,61.6405,1364500.0],["2021-03-24",61.5669,62.5611,61.5669,61.8339,1378000.0],["2021-03-25",62.0548,62.7268,61.4564,62.469,1738900.0],["2021-03-26",62.7452,63.8683,62.2481,63.5553,1989400.0],["2021-03-29",64.2825,65.0558,63.9787,64.3562,2038300.0],["2021-03-30",64.5035,64.8901,63.9051,64.1997,2604800.0],["2021-03-31",64.4575,64.4575,62.8465,63.0122,3783100.0],["2021-04-01",63.4172,64.1076,62.8925,63.7578,1579200.0],["2021-04-05",63.5921,64.1629,63.4448,63.7302,1126600.0],["2021-04-06",63.9788,64.8671,63.4172,64.1813,1972800.0],["2021-04-07",64.3101,64.6876,63.8959,64.0984,7225700.0],["2021-04-08",63.9696,64.1123,63.4448,63.8959,1881700.0],["2021-04-09",64.1444,65.3135,63.9327,65.1294,3557700.0],["2021-04-12",65.0098,65.4562,64.7336,65.0374,1986000.0],["2021-04-13",64.8533,65.5759,64.6158,65.4701,1513400.0],["2021-04-14",65.3596,65.4286,64.4942,64.8072,3099700.0],["2021-04-15",65.0282,65.5805,64.5403,65.332,1495600.0],["2021-04-16",65.737,65.737,64.3009,64.973,2548500.0],["2021-04-19",65.0926,65.714,64.7612,65.3872,2641300.0],["2021-04-20",65.9487,65.9948,64.7428,64.8717,3682300.0],["2021-04-21",64.8533,65.4332,64.2825,65.3964,3080300.0],["2021-04-22",65.5713,66.05,65.0006,65.3136,2415600.0],["2021-04-23",65.424,66.2617,65.1202,65.6173,2574700.0],["2021-04-26",70.3674,70.7724,68.6276,70.2109,6077800.0],["2021-04-27",70.4226,72.9634,70.0728,72.724,6143800.0],["2021-04-28",72.8897,73.1843,71.7943,71.8035,3492300.0],["2021-04-29",71.8219,72.8345,71.8219,72.4387,2492200.0],["2021-04-30",72.0336,72.4203,71.3892,71.6838,3659500.0],["2021-05-03",72.2546,72.8161,71.7207,72.1717,2739900.0],["2021-05-04",72.1533,73.2396,72.1533,72.4663,3402100.0],["2021-05-05",72.6228,72.945,71.5825,71.8587,2075500.0],["2021-05-06",72.1993,72.6127,71.5273,72.1349,2983500.0],["2021-05-07",71.8771,72.678,71.7206,71.9784,2780700.0],["2021-05-10",72.4202,72.8161,71.8311,72.0336,4867400.0],["2021-05-11",71.6102,71.9048,70.7448,71.4537,2939200.0],["2021-05-12",71.5826,71.7667,70.0636,70.0821,2392700.0],["2021-05-13",69.9532,71.3662,69.7967,71.021,2658300.0],["2021-05-14",71.4813,73.1291,71.2604,72.6136,3255300.0],["2021-05-17",72.4755,72.8898,71.8956,72.7333,2234000.0],["2021-05-18",73.2304,73.3592,72.3282,72.3558,2941000.0],["2021-05-19",71.7483,71.8035,70.9105,71.3156,5465700.0],["2021-05-20",71.214,71.8974,70.9739,71.4357,6751500.0],["2021-05-21",71.6757,72.3036,71.3618,71.6295,2245000.0],["2021-05-24",71.6572,72.3313,71.2971,72.1467,1547500.0],["2021-05-25",72.2852,72.5899,71.7127,71.7404,2288600.0],["2021-05-26",71.8142,72.239,71.6111,71.8142,1890100.0],["2021-05-27",72.1651,73.0332,71.7404,72.6823,2818900.0],["2021-05-28",72.4699,72.6822,71.8696,72.3314,1915000.0],["2021-06-01",73.107,73.7165,72.2806,72.4052,2207600.0],["2021-06-02",72.4145,72.7284,71.8142,72.2759,1898600.0],["2021-06-03",72.2575,73.3471,71.7219,73.0793,1949900.0],["2021-06-04",73.1809,73.7996,73.1532,73.7534,1644000.0],["2021-06-07",74.2428,74.6168,73.384,73.5133,1723600.0],["2021-06-08",73.6518,74.7507,73.2963,74.6584,2647600.0],["2021-06-09",74.603,74.9631,74.1782,74.566,1947300.0],["2021-06-10",74.8431,75.314,73.6796,74.2613,1753200.0],["2021-06-11",74.6584,74.7876,73.5964,74.3721,1527800.0],["2021-06-14",74.3998,74.6122,73.9935,74.6122,1232700.0],["2021-06-15",74.7692,75.0462,74.2641,74.7876,1341500.0],["2021-06-16",74.8061,75.0831,74.1412,74.4552,2578100.0],["2021-06-17",74.723,74.9723,73.361,74.3075,3734700.0],["2021-06-18",73.6518,74.0304,72.8808,73.4117,4490800.0],["2021-06-21",73.9566,74.8892,73.5687,74.8338,2582700.0],["2021-06-22",74.8338,75.5448,74.566,75.1385,1757800.0],["2021-06-23",75.3879,75.4063,74.5568,74.6307,1276400.0],["2021-06-24",74.6953,75.4433,74.5106,75.1385,1679100.0],["2021-06-25",75.2678,75.6372,75.0555,75.3971,2532100.0],["2021-06-28",75.3509,75.4894,74.5568,75.4063,1940000.0],["2021-06-29",75.434,76.1543,75.3325,75.7942,1844000.0],["2021-06-30",75.5818,76.0989,75.0093,75.5079,1981700.0],["2021-07-01",75.8957,76.0804,75.4433,75.7942,1576100.0],["2021-07-02",75.8957,76.5883,75.5818,76.3298,1113100.0],["2021-07-06",75.9696,76.2466,75.4433,75.9511,1570300.0],["2021-07-07",76.5144,78.1674,76.0158,77.641,1645300.0],["2021-07-08",76.5698,77.5025,76.1451,76.7268,1478100.0],["2021-07-09",77.4194,77.5764,76.8561,77.4009,1073300.0],["2021-07-12",77.0777,77.4656,76.8653,77.4009,1506700.0],["2021-07-13",77.5764,77.9273,76.9207,77.1331,1683000.0],["2021-07-14",77.0131,78.4739,77.0131,78.2874,1772100.0],["2021-07-15",78.0288,78.8784,78.0288,78.7029,1769100.0],["2021-07-16",78.5552,78.9984,78.3705,78.4167,1654800.0],["2021-07-19",77.8534,77.9457,76.6622,77.6225,2534100.0],["2021-07-20",77.9827,79.6818,77.6964,79.5063,1839200.0],["2021-07-21",79.6448,80.2543,79.5506,80.1619,1447700.0],["2021-07-22",80.3374,80.9376,79.9865,80.6421,2123200.0],["2021-07-23",81.3347,82.0162,80.9376,81.741,1648700.0],["2021-07-26",83.0523,83.2923,80.1989,82.2396,3098600.0],["2021-07-27",82.2073,82.3283,80.8175,81.4639,1701900.0],["2021-07-28",81.2793,81.6671,80.5867,81.1962,1670200.0],["2021-07-29",81.584,82.1288,81.1408,82.0642,2009900.0],["2021-07-30",82.0365,82.9137,81.898,82.6921,1545200.0],["2021-08-02",82.8121,83.7263,82.8121,83.043,1441000.0],["2021-08-03",83.2092,84.7883,83.2,84.2896,1683700.0],["2021-08-04",84.0311,84.6497,83.634,83.8464,1214800.0],["2021-08-05",84.1696,84.4097,83.1354,83.7818,1547000.0],["2021-08-06",84.0587,84.3265,83.0707,83.2369,1938600.0],["2021-08-09",82.9414,83.1631,82.1288,82.8583,1867200.0],["2021-08-10",83.006,83.6247,82.5443,82.9876,1269500.0],["2021-08-11",83.0245,83.6063,82.9322,83.5047,1539600.0],["2021-08-12",83.5047,83.5047,82.7013,83.2923,1344100.0],["2021-08-13",83.3477,84.0588,83.2,83.7171,2823900.0],["2021-08-16",83.8002,85.0468,83.5324,84.8621,2660100.0],["2021-08-17",84.4281,84.7236,83.2646,83.791,1821700.0],["2021-08-18",83.5416,84.6959,83.3847,83.5694,2377400.0],["2021-08-19",82.9305,84.1526,82.6898,83.5138,1343500.0],["2021-08-20",83.1712,83.7082,82.8379,83.3471,3291500.0],["2021-08-23",83.8286,84.2452,83.199,83.2545,2037500.0],["2021-08-24",83.199,84.0323,83.0092,83.6712,2585500.0],["2021-08-25",84.0416,84.6897,83.9027,84.3749,2034500.0],["2021-08-26",84.1804,85.1804,84.1712,85.0045,1527800.0],["2021-08-27",85.2822,85.809,84.9582,85.1896,1195500.0],["2021-08-30",85.1896,85.9581,84.972,85.5229,867900.0],["2021-08-31",85.5229,85.7776,85.0507,85.3841,2124700.0],["2021-09-01",85.3563,85.3655,84.2128,84.7174,1711600.0],["2021-09-02",85.0878,85.6063,84.8563,85.2359,1547000.0],["2021-09-03",85.0785,85.6016,84.7915,85.0137,1313400.0],["2021-09-07",84.7822,84.7822,82.6435,82.7546,2056300.0],["2021-09-08",82.5231,84.31,82.4416,83.9952,2312400.0],["2021-09-09",84.1064,84.4952,83.4397,83.773,1610300.0],["2021-09-10",84.2823,84.4767,83.5138,83.8378,1494900.0],["2021-09-13",84.56,84.9119,82.7777,83.2823,2013200.0],["2021-09-14",83.5231,84.0971,82.6481,83.6619,2113700.0],["2021-09-15",83.8656,83.8656,82.8287,83.6527,2868600.0],["2021-09-16",83.6527,83.6527,81.1297,81.662,3171200.0],["2021-09-17",80.7917,80.9676,78.5974,78.7178,11037500.0],["2021-09-20",77.7734,78.1437,76.1716,77.0142,4458100.0],["2021-09-21",77.1438,77.8845,75.8568,75.9216,4208800.0],["2021-09-22",77.6438,79.2085,76.9586,78.0419,3488600.0],["2021-09-23",78.2641,80.3751,77.8011,79.3844,4250200.0],["2021-09-24",79.0881,79.7594,78.2919,78.5696,1874200.0],["2021-09-27",78.2826,78.8243,77.8197,77.9863,1614400.0],["2021-09-28",77.3753,77.9178,76.5883,77.5049,2440600.0],["2021-09-29",77.6808,78.1345,76.9494,77.1438,1784600.0],["2021-09-30",77.6623,77.8475,76.1716,76.1809,2354800.0],["2021-10-01",76.5327,76.8475,75.0421,76.3846,2530400.0],["2021-10-04",76.0235,76.9633,75.5328,75.8383,2474600.0],["2021-10-05",76.1809,77.5373,75.7827,77.1808,2080900.0],["2021-10-06",76.6531,77.3104,75.1902,76.7271,1916800.0],["2021-10-07",77.7178,78.8011,77.5697,78.1252,2487900.0],["2021-10-08",77.69,78.1298,76.5234,77.2641,1942600.0],["2021-10-11",77.0605,77.3104,75.5142,75.5698,2134100.0],["2021-10-12",75.7457,76.0929,75.255,75.8661,2368900.0],["2021-10-13",76.1438,76.1901,75.0698,75.255,1519300.0],["2021-10-14",75.8846,77.3012,75.8753,77.2271,2166500.0],["2021-10-15",77.6993,78.4122,77.3012,77.866,1681400.0],["2021-10-18",77.4586,77.6521,76.8225,77.1438,1452300.0],["2021-10-19",77.7734,78.4585,77.5604,78.1622,1388000.0],["2021-10-20",78.3567,80.051,77.9863,79.1252,2339900.0],["2021-10-21",77.94,79.0603,77.3012,79.0233,1917700.0],["2021-10-22",79.4955,80.2825,79.0789,79.2826,2678500.0],["2021-10-25",75.0791,77.7271,75.0791,75.792,3623700.0],["2021-10-26",76.2318,76.4772,73.8477,74.3199,3657600.0],["2021-10-27",74.6902,74.8384,73.5977,73.8106,2896600.0],["2021-10-28",73.6995,74.218,72.7736,73.9958,2435300.0],["2021-10-29",73.6625,75.4402,73.644,74.3569,2870500.0],["2021-11-01",74.4958,75.1439,74.1902,74.9217,1846100.0],["2021-11-02",75.3013,75.4124,74.2088,75.0976,1465500.0],["2021-11-03",75.255,75.755,73.7134,74.6347,2306700.0],["2021-11-04",74.9402,75.792,74.8013,75.7735,1943200.0],["2021-11-05",76.042,76.579,75.5142,75.6531,1500900.0],["2021-11-08",76.0235,76.2818,75.3596,76.1438,2422400.0],["2021-11-09",76.292,77.4678,75.9864,77.3475,3078900.0],["2021-11-10",77.7271,78.19,77.0234,77.1808,2986300.0],["2021-11-11",77.2641,77.4956,76.6345,77.2178,1743500.0],["2021-11-12",77.7178,79.3011,77.1345,79.2826,1737600.0],["2021-11-15",79.1622,79.2455,77.7151,77.9215,1319100.0],["2021-11-16",78.2919,78.69,77.9771,78.2548,1532800.0],["2021-11-17",78.1067,79.6668,77.8613,79.227,2657800.0],["2021-11-18",78.7256,80.2391,78.6235,80.0626,2586400.0],["2021-11-19",80.2576,81.5482,79.9141,80.0905,2901700.0],["2021-11-22",80.0812,80.2112,77.8714,78.1778,1770400.0],["2021-11-23",77.9921,78.3403,77.5465,77.8157,1683000.0],["2021-11-24",77.6671,78.5028,76.9429,78.4192,1024700.0],["2021-11-26",76.9987,78.2057,76.5994,77.2401,1170100.0],["2021-11-29",78.0943,78.3078,77.0544,77.6022,1934300.0],["2021-11-30",77.1379,77.6022,74.4175,74.6496,2602300.0],["2021-12-01",75.8566,77.3793,74.6682,74.696,2247400.0],["2021-12-02",75.0767,77.1277,75.0721,76.9244,2224700.0],["2021-12-03",77.3886,77.6207,76.0609,76.878,2236400.0],["2021-12-06",77.435,78.4471,76.7665,78.0014,2046200.0],["2021-12-07",79.0506,80.0905,78.6606,79.5705,2093000.0],["2021-12-08",79.5241,80.3282,78.6421,80.0441,2923600.0],["2021-12-09",79.8862,80.4155,79.0784,80.0255,2406900.0],["2021-12-10",80.1462,80.3783,79.6587,79.9233,2379000.0],["2021-12-13",80.0812,80.4433,78.7349,79.2734,2502400.0],["2021-12-14",78.9856,79.292,78.0617,78.7442,2178600.0],["2021-12-15",78.967,79.2781,77.5103,78.8463,2011900.0],["2021-12-16",79.5798,80.6522,79.1156,80.3226,3345100.0],["2021-12-17",79.3199,80.4712,78.0107,78.1407,2875700.0],["2021-12-20",77.2958,77.2958,74.8121,76.4416,2440500.0],["2021-12-21",77.3701,78.2521,76.8872,78.1593,1415100.0],["2021-12-22",78.1128,78.5121,77.6579,78.2799,1014500.0],["2021-12-23",78.7813,79.4665,78.3914,79.1527,933100.0],["2021-12-27",79.5984,80.3505,79.4684,80.3319,674400.0],["2021-12-28",80.304,80.5083,79.9698,80.2762,730200.0],["2021-12-29",80.0533,80.9939,80.0533,80.6104,1229700.0],["2021-12-30",80.6569,81.032,80.1276,80.1833,864300.0],["2021-12-31",80.0069,81.3059,80.0069,80.8426,985600.0],["2022-01-03",80.9632,81.9103,78.5306,79.4498,2209600.0],["2022-01-04",79.292,80.2762,78.8927,80.0533,1739200.0],["2022-01-05",80.3412,80.8751,77.7414,77.8343,2656900.0],["2022-01-06",78.1685,78.902,77.7879,78.6513,1641400.0],["2022-01-07",78.3635,79.1713,78.1871,78.3264,2351500.0],["2022-01-10",77.8157,78.6328,76.5623,78.6049,1940000.0],["2022-01-11",79.1063,80.1183,78.1593,80.0719,2334200.0],["2022-01-12",80.5176,81.0932,79.9698,80.7311,2864100.0],["2022-01-13",80.8611,81.4089,79.422,79.6262,3365800.0],["2022-01-14",78.7906,79.5195,77.1008,78.1593,2870400.0],["2022-01-18",77.1101,78.1314,75.8381,77.89,2640500.0],["2022-01-19",78.1778,78.4007,76.9244,77.1565,2632200.0],["2022-01-20",77.6207,78.085,75.9866,76.3302,3534500.0],["2022-01-21",76.3301,77.8993,75.7359,77.1658,2844000.0],["2022-01-24",75.8381,77.3886,74.4082,77.2772,4451900.0],["2022-01-25",75.8845,77.6486,75.1324,77.0358,4027200.0],["2022-01-26",77.5929,78.5678,75.2067,75.6895,3633100.0],["2022-01-27",76.4137,77.4536,75.4852,76.7015,3093400.0],["2022-01-28",76.3301,76.8965,75.0581,76.8501,4367500.0],["2022-01-31",75.4852,79.5659,74.761,79.3198,4710600.0],["2022-02-01",79.7098,80.1926,75.7359,77.5836,4970900.0],["2022-02-02",77.825,78.2818,76.5344,77.3143,2889900.0],["2022-02-03",76.7572,77.6486,75.903,75.9959,2902900.0],["2022-02-04",75.4481,77.2772,75.1788,76.5437,3508500.0],["2022-02-07",76.6923,76.9708,75.6709,75.8195,1790200.0],["2022-02-08",76.1723,78.2335,76.0377,78.0571,3294300.0],["2022-02-09",78.837,79.0264,77.4443,77.7786,2132000.0],["2022-02-10",76.9522,77.37,75.3924,75.7173,1926400.0],["2022-02-11",75.7638,75.9866,73.4519,73.944,2494800.0],["2022-02-14",73.8697,74.5103,73.0433,74.0461,3899000.0],["2022-02-15",75.3738,75.8381,72.9273,73.1548,4126300.0],["2022-02-16",73.294,73.6469,71.9199,73.229,3305200.0],["2022-02-17",72.6703,72.7354,70.9296,70.9846,2253500.0],["2022-02-18",70.8263,71.6365,70.165,71.1056,6320300.0],["2022-02-22",70.8728,72.186,70.6679,71.0591,2481400.0],["2022-02-23",71.4968,71.5247,69.0661,69.5597,2771000.0],["2022-02-24",68.2884,71.6458,68.0789,71.3292,3807000.0],["2022-02-25",71.413,73.3687,71.2081,73.1173,3005300.0],["2022-02-28",71.86,73.5084,71.86,72.9497,3918500.0],["2022-03-01",72.9589,73.0893,71.3012,72.3163,3501600.0],["2022-03-02",72.81,73.5783,72.6889,73.3687,3266200.0],["2022-03-03",74.1976,75.0078,73.2942,73.7413,2660900.0],["2022-03-04",72.8379,73.1825,71.3944,72.6051,2967900.0],["2022-03-07",72.456,72.7261,69.1499,69.1964,2768400.0],["2022-03-08",69.1126,70.0626,68.4328,68.4514,3249800.0],["2022-03-09",69.7925,70.966,69.6249,70.0905,3050200.0],["2022-03-10",69.1964,69.4293,68.2651,68.7308,3981100.0],["2022-03-11",68.9078,69.0242,67.3059,67.427,3290800.0],["2022-03-14",68.2931,68.335,66.1883,67.0358,4014900.0],["2022-03-15",67.5201,68.8332,67.0079,68.5911,4655600.0],["2022-03-16",69.392,71.5527,68.9171,70.314,2692800.0],["2022-03-17",69.8856,71.1895,69.8391,71.1429,1868200.0],["2022-03-18",71.385,72.9869,71.264,72.6237,3822500.0],["2022-03-21",72.1953,72.796,71.1708,72.0183,1805000.0],["2022-03-22",71.9904,73.1825,71.9904,72.2046,2601700.0],["2022-03-23",71.8321,72.2791,71.0125,71.1895,1675300.0],["2022-03-24",71.1336,72.1487,70.7331,72.1021,1837900.0],["2022-03-25",72.2791,72.4095,71.3571,71.9345,1531900.0],["2022-03-28",71.6737,72.6889,71.0777,72.6516,2218200.0],["2022-03-29",73.2942,74.03,72.7261,73.2477,1812200.0],["2022-03-30",72.6423,73.2477,72.3629,72.4095,1261600.0],["2022-03-31",72.2791,72.9636,71.6179,71.6644,2413400.0],["2022-04-01",71.6272,71.9476,70.5469,71.0405,2591900.0],["2022-04-04",71.0591,71.4782,70.6027,71.3757,1872600.0],["2022-04-05",71.115,71.3105,69.7646,69.9881,1582900.0],["2022-04-06",69.2244,71.1056,69.0661,70.9939,2666000.0],["2022-04-07",70.5748,72.633,70.5748,72.2139,3012100.0],["2022-04-08",71.9531,72.8286,71.8134,71.9345,2107000.0],["2022-04-11",71.711,71.9531,70.9287,71.1243,1750400.0],["2022-04-12",71.264,71.8879,70.3047,70.6772,2814200.0],["2022-04-13",70.0905,71.2453,70.0905,70.6307,1592600.0],["2022-04-14",70.8076,71.2314,69.569,69.6155,1717000.0],["2022-04-18",69.5597,69.9136,68.0975,68.5632,1517100.0],["2022-04-19",68.945,70.2954,68.796,70.193,1380400.0],["2022-04-20",70.7611,71.1243,70.1185,70.3327,2107800.0],["2022-04-21",70.8728,71.3664,69.6994,70.044,2256200.0],["2022-04-22",68.7681,69.5038,68.2838,68.3769,2115500.0],["2022-04-25",70.1091,70.8076,68.0416,69.4758,4038900.0],["2022-04-26",68.3303,68.8891,67.2314,67.399,2231400.0],["2022-04-27",67.3431,69.243,67.3431,68.5166,2499900.0],["2022-04-28",68.5352,71.264,68.3955,70.8449,2837400.0],["2022-04-29",70.3885,70.7052,67.5853,67.8367,2808100.0],["2022-05-02",67.9858,68.9543,66.4305,67.9392,2627400.0],["2022-05-03",67.9113,68.5725,67.4903,68.2838,2297000.0],["2022-05-04",68.8612,71.5527,68.2279,71.3385,2700800.0],["2022-05-05",70.3047,70.8728,68.8565,69.5503,2377800.0],["2022-05-06",69.1313,69.7273,67.7716,69.4572,2470400.0],["2022-05-09",68.2558,69.094,67.7715,68.2745,2718000.0],["2022-05-10",68.796,69.6621,66.5608,67.7715,2771000.0],["2022-05-11",67.7157,68.8984,67.3711,67.8926,3214400.0],["2022-05-12",67.5387,69.1965,66.3653,67.9858,2482100.0],["2022-05-13",68.7587,70.3047,68.4374,69.9508,2601200.0],["2022-05-16",69.4386,69.718,68.5259,69.2337,2101000.0],["2022-05-17",69.8856,70.2768,68.7867,70.2768,2742800.0],["2022-05-18",69.2989,69.7273,67.0451,67.25,1899700.0],["2022-05-19",66.6329,68.7181,66.5861,67.8765,1780500.0],["2022-05-20",68.5497,69.5316,66.8105,68.6713,3017700.0],["2022-05-23",69.1856,69.9196,68.3814,69.0734,2473100.0],["2022-05-24",69.9711,70.9529,68.475,70.5882,3071700.0],["2022-05-25",69.8682,70.0552,68.0495,68.7555,2854900.0],["2022-05-26",69.5503,70.663,69.2698,70.2048,3380100.0],["2022-05-27",70.9248,71.6448,70.4853,71.3456,2837700.0],["2022-05-31",70.6443,70.7425,68.9425,69.569,9765400.0],["2022-06-01",69.4942,70.289,68.8022,69.1669,2384000.0],["2022-06-02",69.1949,70.4666,68.8677,70.3544,2133600.0],["2022-06-03",69.8869,70.4292,69.2791,70.3077,1415400.0],["2022-06-06",70.6256,71.1212,70.2048,70.317,1019900.0],["2022-06-07",69.8869,71.5887,69.5503,71.5233,1582500.0],["2022-06-08",70.9061,71.944,70.3077,71.383,1926900.0],["2022-06-09",71.2427,72.1498,70.8407,71.0651,2505100.0],["2022-06-10",69.9336,70.1581,68.5123,68.531,2314500.0],["2022-06-13",66.7918,67.5118,65.8755,66.4833,1860400.0],["2022-06-14",66.3149,66.5814,64.183,64.716,1859400.0],["2022-06-15",64.903,66.1747,64.2952,65.2302,1629300.0],["2022-06-16",63.9773,64.0381,62.6214,63.5378,1818700.0],["2022-06-17",63.5284,64.2765,62.8645,63.4723,3669400.0],["2022-06-21",64.3326,65.5576,63.7342,65.3331,2506000.0],["2022-06-22",64.0334,64.6318,63.463,64.2952,2621800.0],["2022-06-23",64.2204,65.0059,63.5097,64.1362,1791000.0],["2022-06-24",64.4729,66.2963,64.024,66.2589,3453500.0],["2022-06-27",66.6703,66.7357,64.6365,65.3799,2327700.0],["2022-06-28",65.6417,66.2495,64.9778,65.2583,1877800.0],["2022-06-29",64.9872,65.6417,64.0708,65.249,2728700.0],["2022-06-30",64.4916,66.3056,64.2859,66.0812,2822500.0],["2022-07-01",66.371,67.5539,65.6697,67.2313,2096300.0],["2022-07-05",65.81,66.8479,65.6183,66.7357,1936800.0],["2022-07-06",66.8199,67.1191,66.0064,66.6329,2440000.0],["2022-07-07",64.1923,65.651,62.9861,65.5388,4386800.0],["2022-07-08",65.4547,65.8007,64.3522,65.3518,2485600.0],["2022-07-11",65.3892,65.6136,64.2391,64.5196,2116900.0],["2022-07-12",64.4168,65.6417,64.1082,64.37,2430700.0],["2022-07-13",63.6594,64.4729,63.4256,63.9586,1635500.0],["2022-07-14",62.9487,64.5383,62.6495,64.5103,2793600.0],["2022-07-15",65.3892,65.5949,64.7627,64.9965,3010100.0],["2022-07-18",65.3518,65.9073,64.3139,64.4822,1525900.0],["2022-07-19",65.2677,67.2594,65.2209,67.1752,2450500.0],["2022-07-20",67.3622,68.0355,66.4832,67.9513,1942400.0],["2022-07-21",67.9326,68.3674,67.5586,68.2131,1520900.0],["2022-07-22",68.3347,68.5311,66.7451,67.2313,3805300.0],["2022-07-25",67.2968,67.942,67.0537,67.6895,1620800.0],["2022-07-26",67.6895,68.0635,66.9414,67.9981,1897800.0],["2022-07-27",68.0729,71.6355,68.0729,71.4765,3786500.0],["2022-07-28",71.1212,72.4583,70.9809,71.8599,2118300.0],["2022-07-29",72.0843,73.4495,71.4298,73.0942,2183100.0],["2022-08-01",72.2807,73.917,72.2807,73.197,2425700.0],["2022-08-02",73.0942,73.6552,72.3742,72.4303,2146700.0],["2022-08-03",72.795,74.5248,72.4294,74.0854,2483600.0],["2022-08-04",74.4126,74.6277,73.9077,74.3378,2129600.0],["2022-08-05",73.7861,74.5389,73.4589,74.1695,1492700.0],["2022-08-08",74.6183,74.8661,73.8843,74.1321,1882400.0],["2022-08-09",73.7768,73.9451,73.2719,73.7394,1276600.0],["2022-08-10",74.8054,75.315,74.2256,74.7119,1419700.0],["2022-08-11",75.4693,76.2454,74.8989,75.3664,1665800.0],["2022-08-12",75.7965,76.5446,75.3197,76.4417,1758800.0],["2022-08-15",75.9835,76.6194,75.7498,76.2547,2015600.0],["2022-08-16",75.9648,76.4511,75.6516,76.0396,1862100.0],["2022-08-17",75.2916,75.6095,74.955,75.3477,1623200.0],["2022-08-18",75.5823,75.6292,75.0849,75.4603,1183100.0],["2022-08-19",75.1037,75.2632,74.1277,74.5219,1212500.0],["2022-08-22",73.2644,73.4567,72.3447,72.5699,2493900.0],["2022-08-23",72.3822,72.8796,71.8426,72.1664,1680300.0],["2022-08-24",72.2227,72.8796,72.0538,72.6075,1676800.0],["2022-08-25",72.9265,73.4239,72.6262,73.3676,1881600.0],["2022-08-26",73.5646,73.5646,70.5428,70.5992,1482100.0],["2022-08-29",70.1487,70.1956,69.3417,69.5106,1441700.0],["2022-08-30",69.5669,69.7827,67.7838,68.3751,2247000.0],["2022-08-31",68.6941,68.9663,67.4085,67.7745,3350600.0],["2022-09-01",67.6994,68.2812,66.9298,68.2437,1653600.0],["2022-09-02",68.9381,69.0789,67.0518,67.3052,1565900.0],["2022-09-06",67.2865,67.7088,66.5639,67.6431,1597300.0],["2022-09-07",67.7651,68.985,67.3146,68.8912,1751400.0],["2022-09-08",68.4501,68.7129,67.9621,68.422,1883900.0],["2022-09-09",68.6754,69.0132,68.2906,68.8818,1803300.0],["2022-09-12",69.4355,69.5387,68.3844,69.2572,1693800.0],["2022-09-13",67.8214,67.9715,66.4043,66.7421,1756300.0],["2022-09-14",66.6765,66.7938,65.0436,65.5503,2097200.0],["2022-09-15",65.5973,66.1228,64.4617,64.687,2129100.0],["2022-09-16",63.9737,64.0958,62.8945,63.6265,3782500.0],["2022-09-19",63.2981,64.1427,63.2512,64.0489,2338000.0],["2022-09-20",63.6547,63.8236,62.7725,63.4576,1842500.0],["2022-09-21",63.7485,64.6025,62.8945,62.9039,1579600.0],["2022-09-22",62.4816,62.9837,61.332,61.4212,1981000.0],["2022-09-23",60.9895,61.8716,60.769,61.7309,2551600.0],["2022-09-26",61.4493,62.4816,60.8581,61.3461,2415500.0],["2022-09-27",61.881,62.1719,60.6329,61.1209,1890500.0],["2022-09-28",61.684,62.1532,60.9004,61.7215,2264400.0],["2022-09-29",61.2053,61.3367,59.9431,60.5297,1910800.0],["2022-09-30",60.5578,60.9238,59.8164,59.8727,2625600.0],["2022-10-03",60.7361,61.9467,60.1637,61.4118,1905500.0],["2022-10-04",62.369,63.3262,62.2048,62.9227,2424900.0],["2022-10-05",62.3315,63.7016,62.2517,63.2793,1452500.0],["2022-10-06",63.0822,63.4482,62.5942,62.6881,1670000.0],["2022-10-07",62.0969,62.4159,60.8769,61.2429,1446600.0],["2022-10-10",61.7496,61.9279,60.5015,61.0083,841300.0],["2022-10-11",60.9707,61.5338,60.5109,60.7643,1449200.0],["2022-10-12",61.0646,61.318,60.5907,60.6047,1637600.0],["2022-10-13",59.2909,61.515,58.6434,61.0083,1946400.0],["2022-10-14",61.4024,62.0312,59.9009,60.1731,1632800.0],["2022-10-17",61.027,61.684,60.8206,61.3461,1688600.0],["2022-10-18",62.8007,62.8758,61.9373,62.6036,1637200.0],["2022-10-19",62.3784,62.8288,61.6183,62.2001,1552300.0],["2022-10-20",62.3502,62.5989,60.6892,60.7643,1923200.0],["2022-10-21",61.027,62.8195,60.342,62.6787,2351000.0],["2022-10-24",63.0353,63.711,62.6787,62.9508,2518300.0],["2022-10-25",62.857,64.6682,62.857,64.6119,2567100.0],["2022-10-26",64.4617,64.8934,62.6693,64.1333,3656700.0],["2022-10-27",64.2928,67.1175,64.1896,65.7005,3016900.0],["2022-10-28",65.8037,67.446,65.5503,67.2771,1918400.0],["2022-10-31",66.3293,67.1175,65.9163,66.2917,2551900.0],["2022-11-01",66.8829,67.5868,66.3762,67.1082,1885200.0],["2022-11-02",66.8266,68.1029,65.8788,65.8882,1782900.0],["2022-11-03",65.1937,66.714,64.8653,65.8882,2035000.0],["2022-11-04",66.9017,69.3229,66.9017,68.7129,2299000.0],["2022-11-07",68.5909,69.229,68.2155,69.2009,1777400.0],["2022-11-08",69.3886,69.6326,68.1311,68.6566,1528100.0],["2022-11-09",68.4689,69.3416,68.0747,68.1404,1743200.0],["2022-11-10",69.9329,71.425,69.9329,70.9464,2643400.0],["2022-11-11",71.0027,73.2268,70.9605,72.6075,2984500.0],["2022-11-14",72.035,74.6626,71.9974,72.9828,4193900.0],["2022-11-15",73.6397,74.5876,73.377,73.865,2349100.0],["2022-11-16",73.6209,74.8409,73.5083,73.574,2169600.0],["2022-11-17",72.5285,72.9147,71.3134,72.8582,3420800.0],["2022-11-18",73.64,74.1863,72.9241,73.2444,3697600.0],["2022-11-21",72.9712,73.9602,72.3448,73.6494,2068800.0],["2022-11-22",73.9979,74.0262,73.0936,73.7059,1916300.0],["2022-11-23",73.4422,73.9697,73.0089,73.5646,1898000.0],["2022-11-25",73.9791,74.4293,73.6777,74.1015,971100.0],["2022-11-28",73.4893,73.8095,71.7702,71.9068,2065800.0],["2022-11-29",72.0199,73.1125,71.7184,72.4155,1869000.0],["2022-11-30",72.3495,73.6258,71.1344,73.5552,3462100.0],["2022-12-01",73.1125,74.3276,72.8487,74.2522,1776700.0],["2022-12-02",73.5364,75.505,73.0183,75.1188,1998300.0],["2022-12-05",74.2428,74.6572,73.3197,73.9225,2100200.0],["2022-12-06",73.9131,74.6196,73.7059,74.5913,2674000.0],["2022-12-07",74.3841,74.8739,73.8095,74.4124,2151300.0],["2022-12-08",75.2412,75.3543,74.4642,75.1094,2376700.0],["2022-12-09",75.2318,75.3543,73.8048,73.9037,1417200.0],["2022-12-12",74.3182,75.9383,73.9602,75.8629,1681200.0],["2022-12-13",77.2381,77.2381,75.9006,76.2491,2600900.0],["2022-12-14",76.2962,77.1816,75.2601,75.5898,3025900.0],["2022-12-15",74.7326,74.9493,73.461,74.2428,2119400.0],["2022-12-16",73.6682,74.158,73.1878,74.0356,4036900.0],["2022-12-19",74.0638,74.4265,73.0673,73.348,1532700.0],["2022-12-20",73.3762,73.7153,73.0089,73.3951,1889800.0],["2022-12-21",73.8849,74.5348,73.3856,74.4406,1621700.0],["2022-12-22",73.9979,74.2051,72.6227,73.6023,1379600.0],["2022-12-23",73.3762,74.0638,73.2255,73.8095,810400.0],["2022-12-27",73.8189,74.3841,73.4798,73.9508,955400.0],["2022-12-28",74.0356,74.1769,72.8959,72.9053,882800.0],["2022-12-29",73.5081,74.629,73.0937,74.4783,957700.0],["2022-12-30",74.224,74.4029,73.0466,73.7624,995900.0],["2023-01-03",74.3558,74.8456,73.8566,74.5254,1317300.0],["2023-01-04",75.1471,76.1738,74.6949,76.0796,1611900.0],["2023-01-05",75.8347,76.1172,75.3166,75.4767,2136300.0],["2023-01-06",76.2868,77.2852,75.7405,77.0968,1555400.0],["2023-01-09",77.2193,78.1094,76.5929,76.7389,1652600.0],["2023-01-10",76.6541,77.0215,76.0796,76.9273,1975300.0],["2023-01-11",77.4548,77.4548,76.4281,77.144,2683300.0],["2023-01-12",77.2381,78.1706,76.0607,78.0859,2503600.0],["2023-01-13",77.841,78.4626,77.4472,78.4155,1272000.0],["2023-01-17",78.425,78.6416,78.0623,78.1612,1946300.0],["2023-01-18",78.3873,78.5568,77.0215,77.0403,1876300.0],["2023-01-19",76.7954,77.0215,74.9963,75.0246,1552100.0],["2023-01-20",75.392,76.1455,74.5631,76.1172,1787600.0],["2023-01-23",75.9383,77.0356,75.2507,76.6259,1104400.0],["2023-01-24",75.5992,77.7327,75.5992,77.3418,1542900.0],["2023-01-25",76.7672,76.7672,75.392,76.2585,1448800.0],["2023-01-26",76.6824,76.7295,75.505,76.3716,1353100.0],["2023-01-27",76.2209,76.8614,75.7216,76.4846,1457100.0],["2023-01-30",76.089,76.786,75.7028,76.2585,1334300.0],["2023-01-31",76.786,77.4548,76.3056,77.4548,2543400.0],["2023-02-01",77.6808,80.177,77.3135,79.6495,3058700.0],["2023-02-02",80.4689,80.5726,78.9242,78.9901,2274200.0],["2023-02-03",78.6322,79.9226,78.5898,79.8096,1580500.0],["2023-02-06",79.0938,79.9226,78.6887,78.8112,1500100.0],["2023-02-07",78.2931,78.9525,77.4359,78.7735,1641500.0],["2023-02-08",78.5663,79.1408,78.2177,78.6793,1724200.0],["2023-02-09",79.1408,79.3575,77.7091,78.0011,1745200.0],["2023-02-10",78.0105,78.5851,77.5961,78.3873,1906000.0],["2023-02-13",78.8206,79.6966,78.5097,79.4799,1758700.0],["2023-02-14",79.4799,79.9415,78.83,79.4328,1887400.0],["2023-02-15",79.3481,79.7343,79.0843,79.6589,1182000.0],["2023-02-16",78.8744,79.5549,78.5389,79.0067,1427500.0],["2023-02-17",79.2619,80.1598,78.7988,80.1126,1800700.0],["2023-02-21",79.2997,79.6873,78.3168,78.5058,2365600.0],["2023-02-22",79.158,79.5171,78.4963,78.7988,1671900.0],["2023-02-23",78.865,79.5266,78.1939,79.3659,1371600.0],["2023-02-24",79.054,79.4132,78.4963,79.0445,1889500.0],["2023-02-27",79.1674,79.8857,79.1296,79.3942,1362400.0],["2023-02-28",79.3659,80.33,79.3375,79.9803,2963600.0],["2023-03-01",79.8385,80.8687,79.6872,80.5568,1914600.0],["2023-03-02",80.4717,81.261,80.0464,80.9727,1415400.0],["2023-03-03",81.2846,82.2865,80.9443,82.1636,1292300.0],["2023-03-06",82.1258,82.5416,81.7855,81.8989,1704900.0],["2023-03-07",82.0502,82.0502,80.33,80.4717,1952400.0],["2023-03-08",80.5474,80.9443,79.8668,80.6608,1703600.0],["2023-03-09",80.9632,81.0578,79.3943,79.536,1731600.0],["2023-03-10",79.5171,79.5171,77.3054,77.6457,1962300.0],["2023-03-13",76.899,78.4349,76.7761,77.4472,2497000.0],["2023-03-14",78.5909,79.3376,77.9671,78.8555,2293000.0],["2023-03-15",77.7969,78.0994,75.2922,76.71,2710400.0],["2023-03-16",76.0011,77.1636,75.623,77.0408,1854400.0],["2023-03-17",76.7194,76.7856,75.245,75.6514,3538700.0],["2023-03-20",76.2563,77.4,76.0295,77.296,1624900.0],["2023-03-21",78.1183,78.3829,77.3669,77.7969,1237300.0],["2023-03-22",77.6268,77.967,76.1901,76.2185,1464400.0],["2023-03-23",75.8971,77.0351,75.2544,75.8782,1890300.0],["2023-03-24",74.8196,76.2279,74.2242,76.0862,1766800.0],["2023-03-27",76.6438,77.003,76.0956,76.5493,1432800.0],["2023-03-28",76.4926,77.2676,76.3413,77.2393,1217200.0],["2023-03-29",78.0048,78.5058,77.6362,78.2884,1531400.0],["2023-03-30",78.5531,79.054,78.1589,78.572,1189600.0],["2023-03-31",79.0067,79.8385,78.8224,79.7723,2608900.0],["2023-04-03",79.6494,80.1504,79.1769,79.5833,1382200.0],["2023-04-04",79.4887,80.0653,75.8498,76.209,2606800.0],["2023-04-05",75.7176,76.0578,74.7346,75.037,1723500.0],["2023-04-06",74.7535,74.7629,73.6098,74.1864,1826200.0],["2023-04-10",73.676,74.8102,72.6741,74.7913,1235800.0],["2023-04-11",75.1977,75.7742,74.8952,75.3962,1407100.0],["2023-04-12",75.7553,76.8234,75.4812,76.3035,1327500.0],["2023-04-13",76.2374,76.8423,75.1882,76.71,1565200.0],["2023-04-14",76.5351,77.5039,76.3319,76.8045,926000.0],["2023-04-17",77.0691,77.8914,77.0219,77.8631,1312700.0],["2023-04-18",78.2601,78.6759,77.5417,77.778,2024100.0],["2023-04-19",77.192,77.986,77.14,77.9765,1143400.0],["2023-04-20",77.7591,78.2789,77.2393,78.2128,1905100.0],["2023-04-21",78.6948,78.8933,77.4189,78.1939,1042500.0],["2023-04-24",78.0521,78.8933,77.967,78.4963,1715400.0],["2023-04-25",78.4396,78.8791,77.9765,78.1183,2137700.0],["2023-04-26",77.4094,78.8933,77.0786,77.3905,2947600.0],["2023-04-27",78.2884,81.209,77.5795,81.1712,2353000.0],["2023-04-28",81.4831,81.8895,80.3394,80.623,1973800.0],["2023-05-01",80.9349,81.6438,80.6797,81.2373,1347200.0],["2023-05-02",81.1617,81.6248,80.0795,81.5303,1290800.0],["2023-05-03",82.0124,82.1541,80.7884,80.8498,1370300.0],["2023-05-04",81.3224,81.4642,80.415,80.623,1857800.0],["2023-05-05",81.4264,81.9462,80.9443,81.2468,1478000.0],["2023-05-08",81.3319,81.6059,80.7553,81.0578,1546200.0],["2023-05-09",80.9632,80.9632,80.415,80.7647,1293100.0],["2023-05-10",81.294,81.3224,79.4793,80.7647,1871500.0],["2023-05-11",80.1882,80.3678,79.4699,79.9046,1323100.0],["2023-05-12",80.2354,80.6513,79.2761,79.7723,1437400.0],["2023-05-15",79.829,80.037,79.3848,79.8763,1390000.0],["2023-05-16",79.4321,79.4321,78.2497,78.3924,1812900.0],["2023-05-17",78.8555,79.4699,78.3168,79.158,2546300.0],["2023-05-18",79.3288,80.3205,78.6739,80.1924,2172300.0],["2023-05-19",80.8947,80.8947,79.642,80.2493,2092800.0],["2023-05-22",80.0216,80.4866,79.3478,79.7938,1553300.0],["2023-05-23",79.0441,79.3383,77.7534,78.0476,2892200.0],["2023-05-24",77.8009,77.9233,76.8044,76.9657,1987500.0],["2023-05-25",77.222,77.3928,76.5861,77.2789,2541800.0],["2023-05-26",77.2314,77.7534,76.7854,77.6205,2736400.0],["2023-05-30",77.7724,77.8483,76.7759,77.0891,1823500.0],["2023-05-31",76.7759,76.9467,75.0487,75.4568,6744600.0],["2023-06-01",75.6656,77.5731,75.0012,77.3548,2415100.0],["2023-06-02",78.9017,81.5685,78.9017,81.2363,3155200.0],["2023-06-05",81.1699,81.1699,79.7938,80.2209,1683900.0],["2023-06-06",80.1924,81.3312,80.1449,81.1604,1431500.0],["2023-06-07",80.9611,83.011,80.7713,82.7453,2151400.0],["2023-06-08",82.7642,83.0347,81.6131,81.7013,1503700.0],["2023-06-09",81.502,81.5875,80.534,81.2933,2064800.0],["2023-06-12",81.3217,82.2518,80.8472,82.0904,1570700.0],["2023-06-13",82.3372,83.2483,82.2233,82.7548,1724000.0],["2023-06-14",83.2198,83.5614,82.3751,83.049,1854200.0],["2023-06-15",82.9446,84.2068,82.7168,84.0264,1495900.0],["2023-06-16",84.3396,84.7477,83.6184,84.1024,3054200.0],["2023-06-20",83.2577,83.5757,82.3277,82.6409,1541400.0],["2023-06-21",82.3087,83.1913,81.9196,82.5649,2063700.0],["2023-06-22",82.5744,82.5744,81.4261,81.6824,1542600.0],["2023-06-23",80.9231,82.1474,80.4771,81.967,2143100.0],["2023-06-26",81.9955,82.9284,81.9955,82.6788,1023200.0],["2023-06-27",83.0394,83.4475,82.5175,83.2672,1052900.0],["2023-06-28",83.4191,83.4191,82.7168,83.049,962000.0],["2023-06-29",82.6124,84.1213,82.2802,84.0929,1107000.0],["2023-06-30",84.7857,85.5164,84.4725,84.4725,2777000.0],["2023-07-03",83.922,84.1308,83.3953,84.0929,689400.0],["2023-07-05",83.438,83.8936,82.9066,83.0774,1549900.0],["2023-07-06",82.5365,82.8117,81.6539,81.986,1591800.0],["2023-07-07",81.7298,82.8876,81.6349,82.4321,2034100.0],["2023-07-10",82.5365,83.1201,82.1474,82.8307,1585500.0],["2023-07-11",83.2767,83.5994,82.8307,82.973,1337900.0],["2023-07-12",83.7038,84.8711,82.8022,84.1878,2499900.0],["2023-07-13",84.3017,84.8616,84.0151,84.5199,1250200.0],["2023-07-14",84.2352,84.425,83.4191,84.1973,930300.0],["2023-07-17",83.9505,84.6338,83.6279,84.0264,1373700.0],["2023-07-18",84.1403,84.8047,83.6848,84.017,1859900.0],["2023-07-19",83.0869,83.96,82.5175,83.5899,1783000.0],["2023-07-20",82.0809,83.0489,81.4356,82.4321,2714300.0],["2023-07-21",82.8307,83.3716,82.4131,82.8022,1788400.0],["2023-07-24",83.0679,83.4238,82.5649,82.7832,1300200.0],["2023-07-25",82.0904,83.3337,81.7488,83.1059,2330300.0],["2023-07-26",81.5495,86.3895,80.8852,86.1048,4285500.0],["2023-07-27",86.6742,86.6742,84.4819,85.0988,3478200.0],["2023-07-28",85.9055,86.1902,84.5721,85.4595,2465400.0],["2023-07-31",85.5828,86.5888,85.5069,86.3231,1961900.0],["2023-08-01",85.5733,86.2946,85.2792,85.6303,1500100.0],["2023-08-02",84.9565,85.4357,84.2162,84.8331,1594600.0],["2023-08-03",84.6718,85.5354,84.3681,85.0514,1554600.0],["2023-08-04",85.3171,85.3171,83.8271,83.998,1135000.0],["2023-08-07",84.406,85.6777,84.406,85.6018,1671100.0],["2023-08-08",84.9565,85.0988,83.8841,84.4061,1651500.0],["2023-08-09",84.3016,84.6338,83.4475,83.514,1713300.0],["2023-08-10",83.6373,84.444,83.03,83.3052,1628800.0],["2023-08-11",82.8686,83.3906,82.5744,82.954,1559200.0],["2023-08-14",82.7642,82.8307,82.0525,82.6124,2050800.0],["2023-08-15",82.024,82.4511,80.9706,81.3692,2251800.0],["2023-08-16",81.2458,81.801,80.6289,80.9231,2331600.0],["2023-08-17",81.3424,81.9808,79.9417,79.9608,2218000.0],["2023-08-18",79.2557,80.5134,79.2557,79.7798,1949600.0],["2023-08-21",79.7512,79.8941,79.0651,79.5796,1660300.0],["2023-08-22",80.037,80.2562,78.8555,79.0365,1955700.0],["2023-08-23",79.2938,80.0561,78.7984,79.8941,1663100.0],["2023-08-24",79.532,80.3419,78.8936,78.9317,1902000.0],["2023-08-25",79.6082,80.3133,78.927,79.9131,2107900.0],["2023-08-28",80.1895,80.9946,80.1323,80.6468,1158000.0],["2023-08-29",80.5706,81.7045,80.2943,81.4758,1589000.0],["2023-08-30",81.876,82.5429,81.3043,81.6187,1583400.0],["2023-08-31",81.733,82.4858,81.4948,81.5139,1922300.0],["2023-09-01",81.9045,82.4143,81.6378,82.1046,1188600.0],["2023-09-05",82.0094,82.1904,80.199,80.3705,1814500.0],["2023-09-06",80.2562,80.9708,80.037,80.4086,2179300.0],["2023-09-07",79.8179,80.723,79.0175,79.0556,2377800.0],["2023-09-08",79.0937,79.4653,78.5601,78.8079,1922700.0],["2023-09-11",79.2271,79.6178,78.6268,79.0747,1346000.0],["2023-09-12",78.5411,79.0651,78.4744,78.6935,883300.0],["2023-09-13",78.7316,78.7698,76.9594,77.4549,1579400.0],["2023-09-14",78.0456,78.4363,77.1119,77.8265,1538800.0],["2023-09-15",77.4739,77.9218,76.9022,77.2929,3555100.0],["2023-09-18",77.2643,78.0551,77.1214,77.5501,1692200.0],["2023-09-19",77.1309,78.5506,77.1023,78.3029,2322200.0],["2023-09-20",78.522,78.8365,77.7217,77.8455,1432000.0],["2023-09-21",77.6835,77.9694,76.9689,77.1118,2768900.0],["2023-09-22",77.1214,77.6835,76.9022,77.007,1361500.0],["2023-09-25",76.5878,77.3215,76.3687,77.1309,1074200.0],["2023-09-26",76.6735,76.907,75.473,75.5492,3357400.0],["2023-09-27",75.654,76.159,75.3968,75.6064,3145700.0],["2023-09-28",75.7779,77.1595,75.4063,76.6735,1647900.0],["2023-09-29",77.2071,77.3215,76.1971,76.5211,1763900.0],["2023-10-02",76.2829,76.7307,75.4253,75.7493,1621100.0],["2023-10-03",75.5206,76.3019,75.3205,75.654,1645200.0],["2023-10-04",75.8065,76.3591,75.069,76.2829,1463200.0],["2023-10-05",76.2448,76.5116,75.1395,75.4063,1197200.0],["2023-10-06",75.292,76.3019,74.7107,75.7874,2133500.0],["2023-10-09",75.3777,76.1781,74.9871,76.1781,1506800.0],["2023-10-10",76.3782,77.1023,76.1686,76.5116,1615900.0],["2023-10-11",76.5592,77.2452,76.5592,77.2166,1576300.0],["2023-10-12",77.5216,77.5406,76.2924,76.645,1598400.0],["2023-10-13",76.7879,76.9784,75.9637,76.2257,1767900.0],["2023-10-16",76.8451,77.2195,76.3115,76.7117,1212200.0],["2023-10-17",76.3496,77.4453,76.2114,77.2452,1172400.0],["2023-10-18",76.6545,76.7021,75.0919,75.13,2440300.0],["2023-10-19",75.0728,76.159,74.3811,74.4821,2441600.0],["2023-10-20",74.5488,74.7393,73.7532,73.8723,2008100.0],["2023-10-23",73.6626,74.4154,73.11,73.2815,1822200.0],["2023-10-24",73.9294,74.3296,73.0338,73.6245,2970400.0],["2023-10-25",71.5569,73.2672,69.8609,71.9094,2910800.0],["2023-10-26",72.1762,72.8623,71.7094,71.9571,1687000.0],["2023-10-27",71.6808,72.9957,71.6141,72.5478,2331100.0],["2023-10-30",73.0814,73.3434,72.2048,72.929,1942500.0],["2023-10-31",72.9671,73.7484,72.8623,73.5673,2165100.0],["2023-11-01",73.7389,74.0247,72.6241,73.1862,2392200.0],["2023-11-02",74.2057,75.0537,73.8532,74.9394,1974400.0],["2023-11-03",75.8827,76.7879,75.8055,76.0447,2600600.0],["2023-11-06",75.8922,76.7688,75.6921,76.5306,2205100.0],["2023-11-07",76.1495,76.5592,75.7874,76.1019,1841700.0],["2023-11-08",76.159,77.3691,75.9685,77.0356,2355500.0],["2023-11-09",77.3691,77.674,76.6926,76.8451,1762100.0],["2023-11-10",77.0547,78.4172,76.8355,78.16,2053400.0],["2023-11-13",77.9789,78.2743,77.3786,77.9217,1250800.0],["2023-11-14",79.0842,80.2276,78.5411,79.9798,2133500.0],["2023-11-15",80.1799,80.6468,79.6273,79.6559,1852100.0],["2023-11-16",79.6367,80.4882,79.608,80.2873,1426900.0],["2023-11-17",80.7752,80.9953,80.4117,80.8805,1775300.0],["2023-11-20",80.8805,81.3971,80.0386,81.1292,1667500.0],["2023-11-21",80.9474,81.5884,80.7035,81.2249,1346200.0],["2023-11-22",81.4545,81.6937,80.9379,81.2632,1003300.0],["2023-11-24",80.7274,81.5597,80.6317,81.3588,788800.0],["2023-11-27",80.7848,81.7319,80.5743,81.5119,1423100.0],["2023-11-28",81.4641,81.4736,80.5935,80.6509,1637800.0],["2023-11-29",81.2058,81.5215,80.603,80.6796,1714500.0],["2023-11-30",80.89,82.1529,80.3543,82.0764,2903000.0],["2023-12-01",82.0859,83.1957,81.8324,82.9948,1662500.0],["2023-12-04",82.4016,83.4923,82.3873,83.4636,1516500.0],["2023-12-05",83.1479,83.454,81.9807,82.1242,1803700.0],["2023-12-06",82.5834,83.1766,82.2486,82.7078,2032700.0],["2023-12-07",83.0618,83.4158,82.4973,82.9087,1678700.0],["2023-12-08",82.947,83.9707,82.947,83.7123,3062900.0],["2023-12-11",83.8558,84.6882,83.7123,84.6786,1447900.0],["2023-12-12",84.8508,85.4631,84.4586,85.1857,1616400.0],["2023-12-13",85.2048,85.9606,84.6404,85.5397,3047400.0],["2023-12-14",86.2572,87.0895,85.9128,86.7451,3603800.0],["2023-12-15",86.3624,86.6112,85.841,86.2859,5291100.0],["2023-12-18",86.2572,86.3242,85.0135,85.6162,3078700.0],["2023-12-19",85.9989,86.4868,85.5971,85.9319,2702800.0],["2023-12-20",85.4536,85.9893,84.4012,84.449,1995800.0],["2023-12-21",85.0996,85.3483,84.2768,84.5734,2394000.0],["2023-12-22",84.8317,85.5971,84.4873,85.2527,1628300.0],["2023-12-26",85.31,85.9654,84.6977,85.7501,1788800.0],["2023-12-27",85.7597,86.2955,85.5636,85.731,1421600.0],["2023-12-28",85.6736,86.1041,85.5492,85.7884,908900.0],["2023-12-29",85.6832,86.0276,85.4727,85.5971,1091700.0],["2024-01-02",84.5543,85.2909,84.2481,84.6021,1660600.0],["2024-01-03",84.3342,84.5447,83.6836,83.8558,2146300.0],["2024-01-04",84.1716,84.5925,83.7889,83.8845,2128300.0],["2024-01-05",83.7028,84.2577,83.4923,83.7219,1930600.0],["2024-01-08",83.7411,84.1333,83.4445,83.7698,3187600.0],["2024-01-09",83.2436,83.4253,82.6791,83.1383,2953900.0],["2024-01-10",82.9183,83.4684,82.7365,83.234,5041500.0],["2024-01-11",83.234,83.3632,82.0094,82.3921,3190300.0],["2024-01-12",82.7748,82.9259,82.0094,82.4782,2387800.0],["2024-01-16",82.0955,83.0522,81.9329,82.9087,1929100.0],["2024-01-17",82.1625,82.5834,81.7224,81.7511,1864200.0],["2024-01-18",81.9042,83.3105,81.9042,83.2053,2168600.0],["2024-01-19",83.3679,84.2003,82.66,83.9802,2025200.0],["2024-01-22",84.2098,84.7743,84.0568,84.1333,1599700.0],["2024-01-23",84.5447,84.87,83.8654,84.516,1760900.0],["2024-01-24",85.0517,85.0565,84.162,84.2003,2174100.0],["2024-01-25",84.9656,85.4536,84.5543,85.1283,1747300.0],["2024-01-26",85.2431,85.5205,84.6643,84.7934,1640100.0],["2024-01-29",84.4968,85.5492,84.449,85.4535,1485400.0],["2024-01-30",85.3005,86.1041,84.9561,86.1041,2581000.0],["2024-01-31",87.2091,88.1371,84.0759,84.6117,4270400.0],["2024-02-01",85.2814,85.7023,83.7793,85.7023,3526400.0],["2024-02-02",85.9223,87.3048,85.4249,87.0321,2051500.0],["2024-02-05",86.1041,87.2713,85.9989,86.9556,1580000.0],["2024-02-06",87.2809,87.9984,86.9269,87.9601,1546500.0],["2024-02-07",87.9219,88.4481,87.5201,87.7975,2226200.0],["2024-02-08",87.6827,87.8358,86.5538,86.9365,1441200.0],["2024-02-09",86.9365,87.1469,86.372,87.1374,2087200.0],["2024-02-12",86.9939,87.6875,86.9939,87.3861,1942000.0],["2024-02-13",86.8791,87.0034,85.5014,86.1902,1871800.0],["2024-02-14",86.8599,86.9843,86.3146,86.8982,1668500.0],["2024-02-15",87.7433,88.5979,87.3303,88.5595,2604600.0],["2024-02-16",88.6075,89.1069,87.5416,87.6184,1967600.0],["2024-02-20",87.2055,87.7337,86.9078,87.4072,2790000.0],["2024-02-21",87.7721,88.0986,87.2055,88.041,2771000.0],["2024-02-22",89.0685,89.2413,88.0169,88.742,1785100.0],["2024-02-23",89.0301,90.1104,88.9725,89.8079,1671400.0],["2024-02-26",89.4046,90.192,89.2894,90.096,1613400.0],["2024-02-27",90.3937,90.5474,89.5198,90.1248,1356200.0],["2024-02-28",90.1248,91.306,90.0192,91.1524,1501700.0],["2024-02-29",91.6037,91.7765,90.8258,91.5173,2401600.0],["2024-03-01",91.4116,92.0262,90.8931,91.8822,1698900.0],["2024-03-04",91.8054,92.0358,91.3924,91.6037,1292300.0],["2024-03-05",91.4404,91.6997,90.2593,90.7874,1491400.0],["2024-03-06",91.2292,91.8918,90.9987,91.4116,1086800.0],["2024-03-07",91.8342,93.2554,91.6229,93.0922,1659500.0],["2024-03-08",93.2746,93.8028,92.9481,93.7548,2389600.0],["2024-03-11",93.5435,93.9949,92.0502,92.4872,1880400.0],["2024-03-12",92.6024,93.7692,92.3143,93.5819,1450700.0],["2024-03-13",93.6011,94.4654,92.9673,94.3982,2716500.0],["2024-03-14",94.523,95.0512,93.918,94.5807,3307100.0],["2024-03-15",93.7836,94.8975,93.7836,94.5902,4137700.0],["2024-03-18",94.9264,95.2481,94.0813,94.1485,1438100.0],["2024-03-19",94.3982,94.9167,94.2445,94.9167,1596300.0],["2024-03-20",94.7727,95.4929,94.3742,95.3873,1709600.0],["2024-03-21",95.4545,96.3428,95.031,96.242,1816400.0],["2024-03-22",96.3668,96.3668,95.2048,95.3969,1231000.0],["2024-03-25",95.5122,95.8867,94.936,95.1088,1658000.0],["2024-03-26",95.1088,95.6274,94.7151,94.7151,1808600.0],["2024-03-27",95.2144,95.9155,95.0512,95.8963,1501600.0],["2024-03-28",96.0307,96.0739,95.1568,95.3297,1587500.0],["2024-04-01",95.1664,95.6178,94.6479,94.6575,1226800.0],["2024-04-02",94.4078,94.6143,93.822,93.87,1411900.0],["2024-04-03",93.87,94.6479,93.6588,94.3502,1374000.0],["2024-04-04",94.9744,95.1568,93.265,93.3227,1879900.0],["2024-04-05",93.6395,94.0045,93.1114,93.8892,1595500.0],["2024-04-08",94.2253,94.4366,93.5243,94.1389,1449500.0],["2024-04-09",94.379,95.2241,93.4091,95.1857,1718800.0],["2024-04-10",93.8796,94.4414,93.3899,93.4379,1238000.0],["2024-04-11",93.5243,94.1581,93.0826,94.0813,1475000.0],["2024-04-12",93.2842,93.459,91.8342,92.3431,1537300.0],["2024-04-15",93.774,93.9324,91.8054,92.2375,1475800.0],["2024-04-16",92.0646,92.5832,91.282,92.1703,1192700.0],["2024-04-17",92.7849,92.7849,90.7106,91.1908,2506100.0],["2024-04-18",91.4885,92.468,91.4597,91.6997,1967000.0],["2024-04-19",92.1031,92.468,91.1716,91.3348,2339700.0],["2024-04-22",91.6421,93.025,91.3828,92.468,2007000.0],["2024-04-23",92.7945,93.8412,92.6187,93.6011,2074800.0],["2024-04-24",93.0634,93.0634,89.3278,89.6639,4222900.0],["2024-04-25",89.9232,90.2209,88.886,89.3278,2219300.0],["2024-04-26",89.3086,89.9712,88.4635,88.5403,2314100.0],["2024-04-29",88.79,90.096,88.5115,89.6639,1714800.0],["2024-04-30",89.2317,89.587,87.5128,87.58,1997800.0],["2024-05-01",87.6664,89.1453,86.975,87.8009,1937400.0],["2024-05-02",88.2138,88.4347,87.4264,88.1274,1958100.0],["2024-05-03",88.8284,89.443,88.2042,88.4635,1788700.0],["2024-05-06",88.9821,89.4238,88.5883,89.395,1319600.0],["2024-05-07",89.9424,90.4705,89.539,90.1632,1705900.0],["2024-05-08",89.952,90.9027,89.9232,90.7682,1664900.0],["2024-05-09",90.8162,92.3623,90.797,92.3143,1800300.0],["2024-05-10",92.7657,93.3227,92.4488,93.2458,2485500.0],["2024-05-13",93.4091,93.6011,92.1559,92.7561,1746900.0],["2024-05-14",93.3323,93.9276,92.8233,93.217,1606900.0],["2024-05-15",93.4379,94.331,92.8329,93.4091,2144400.0],["2024-05-16",93.3223,93.7176,92.7197,93.1005,2517300.0],["2024-05-17",93.3319,93.3609,92.7052,93.3223,1627100.0],["2024-05-20",93.4284,93.7128,92.9463,93.6019,1288500.0],["2024-05-21",93.3127,94.6818,92.8113,94.6336,1869700.0],["2024-05-22",94.2865,95.1735,93.8237,95.1639,2101100.0],["2024-05-23",95.4531,95.4531,93.168,93.6501,2439700.0],["2024-05-24",93.9779,94.1611,93.4187,94.0744,1345700.0],["2024-05-28",94.1226,94.2575,91.7025,91.8375,2176200.0],["2024-05-29",91.0083,91.9001,90.8154,91.394,1668900.0],["2024-05-30",91.4904,93.0909,91.3843,92.9366,2657000.0],["2024-05-31",93.438,95.8966,93.168,95.646,7140200.0],["2024-06-03",95.5303,95.6845,93.9394,95.2892,2469100.0],["2024-06-04",94.9614,95.9256,94.8264,95.6556,2059600.0],["2024-06-05",95.9545,97.179,95.6074,97.1693,1740700.0],["2024-06-06",97.2272,97.2272,95.5303,95.8484,1508200.0],["2024-06-07",95.6267,96.4462,95.0193,95.1253,1916200.0],["2024-06-10",95.0385,95.3133,94.0647,94.2479,2339900.0],["2024-06-11",93.949,93.9828,92.5317,93.0427,2041200.0],["2024-06-12",94.0551,94.4793,93.2162,93.9587,1617000.0],["2024-06-13",93.6694,94.0936,92.7775,93.949,1307600.0],["2024-06-14",92.9366,93.7369,92.3398,93.6501,1774300.0],["2024-06-17",93.6212,94.6047,93.2471,93.9779,1590900.0],["2024-06-18",93.3705,93.9972,91.2397,93.0427,2647300.0],["2024-06-20",92.6956,93.6887,92.3774,93.1391,1557500.0],["2024-06-21",93.1873,93.2162,92.1364,92.4835,2522400.0],["2024-06-24",92.8016,93.814,92.416,93.3994,1355200.0],["2024-06-25",93.332,93.491,91.8086,92.2328,1750900.0],["2024-06-26",91.6061,92.6088,91.259,92.3196,2094500.0],["2024-06-27",92.1653,92.8788,91.7893,92.5606,1391000.0],["2024-06-28",93.1005,93.6598,91.9628,92.8113,4754300.0],["2024-07-01",93.1487,93.2693,91.3843,91.5482,2967400.0],["2024-07-02",91.4036,92.7824,91.3457,92.5124,1793100.0],["2024-07-03",92.9077,93.708,92.7727,93.0523,1317700.0],["2024-07-05",92.8595,93.4091,92.1942,93.4091,1640000.0],["2024-07-08",93.8526,94.4793,93.5151,93.9105,1822600.0],["2024-07-09",93.6308,93.9683,92.7824,92.8595,2927000.0],["2024-07-10",92.7534,93.5142,92.4642,93.3994,1860100.0],["2024-07-11",93.8333,96.2052,93.4959,95.6845,2191600.0],["2024-07-12",96.4173,97.2166,96.1184,96.6198,1393900.0],["2024-07-15",96.6583,96.909,95.7231,95.8774,2214300.0],["2024-07-16",95.9931,96.5716,95.0482,96.0509,2564400.0],["2024-07-17",95.8002,96.8897,95.2699,95.3856,1881100.0],["2024-07-18",94.6721,96.6873,94.6721,95.1735,2870900.0],["2024-07-19",95.4242,95.5495,93.9586,94.2286,2410600.0],["2024-07-22",95.2314,95.9449,93.8333,95.9063,1739600.0],["2024-07-23",95.7134,96.1521,94.7203,94.8553,2340700.0],["2024-07-24",86.9732,90.2466,86.9732,88.1543,5838200.0],["2024-07-25",88.2218,91.5868,87.5565,89.697,4281200.0],["2024-07-26",90.5358,90.6419,88.5014,90.1309,2466100.0],["2024-07-29",90.0634,90.6226,89.3885,89.697,1466500.0],["2024-07-30",90.1405,91.0083,89.6295,90.4587,2026300.0],["2024-07-31",91.2204,91.9773,90.8106,91.1143,2060800.0],["2024-08-01",91.1143,91.5289,90.0007,90.9215,2687900.0],["2024-08-02",90.2562,91.2782,89.2824,90.9119,3107000.0],["2024-08-05",89.5138,91.635,89.2246,90.073,3733300.0],["2024-08-06",90.4009,91.717,89.8706,90.0441,3123200.0],["2024-08-07",90.8347,91.7796,89.0317,89.1571,2143600.0],["2024-08-08",89.8416,90.0056,88.9112,89.3113,2477800.0],["2024-08-09",89.2149,90.1743,88.6171,90.0538,1554300.0],["2024-08-12",90.0923,90.1261,88.8485,88.9835,1499000.0],["2024-08-13",89.3306,90.0248,88.27,89.1089,1722600.0],["2024-08-14",89.0414,89.7549,88.6653,88.81,1830200.0],["2024-08-15",89.6777,90.1694,88.8389,89.8706,2539600.0],["2024-08-16",89.493,90.2869,88.9992,89.1928,1675000.0],["2024-08-19",89.2703,89.7253,88.9701,89.7157,2293900.0],["2024-08-20",89.7157,90.1126,88.9846,89.8028,1521800.0],["2024-08-21",90.1804,91.0034,89.9335,90.9743,1360900.0],["2024-08-22",91.1099,91.2745,90.4457,90.742,974700.0],["2024-08-23",91.1777,91.7683,90.7613,91.2067,1063300.0],["2024-08-26",91.5262,91.7102,90.3353,90.6742,1085700.0],["2024-08-27",90.4515,90.7613,90.0545,90.1707,1301400.0],["2024-08-28",90.2579,90.8775,89.9674,90.4418,978500.0],["2024-08-29",91.0131,91.7683,90.2869,90.8485,1194900.0],["2024-08-30",91.0615,91.686,90.4031,91.6811,1765400.0],["2024-09-03",90.9937,92.2427,90.345,92.0103,2363200.0],["2024-09-04",91.9329,92.6397,90.7517,91.2648,1443200.0],["2024-09-05",91.168,91.3616,88.9508,89.493,1153000.0],["2024-09-06",89.3477,90.3402,88.2778,88.5247,1861600.0],["2024-09-09",89.1831,89.5995,88.457,88.7668,2121000.0],["2024-09-10",89.1541,89.5607,88.7716,89.2219,1326300.0],["2024-09-11",89.1831,89.8609,87.4694,89.5511,1486900.0],["2024-09-12",89.5704,89.8512,88.4424,89.7737,1763200.0],["2024-09-13",90.1126,91.4391,89.7834,91.1873,1306700.0],["2024-09-16",91.6715,92.4461,91.2745,91.7973,1829000.0],["2024-09-17",91.8361,93.2448,91.8361,93.0367,1901200.0],["2024-09-18",93.4336,93.4336,90.8581,91.0034,2484900.0],["2024-09-19",92.1556,93.3949,91.3762,93.3174,2244800.0],["2024-09-20",92.7171,93.1141,92.0249,92.4848,7946600.0],["2024-09-23",92.5332,93.8209,92.2524,93.1916,2607700.0],["2024-09-24",94.6149,96.59,94.6149,95.7864,3969500.0],["2024-09-25",95.951,96.7498,95.433,96.377,1982600.0],["2024-09-26",98.2748,100.6711,98.0521,100.095,3515300.0],["2024-09-27",100.6953,101.8911,100.3419,101.1117,3657100.0],["2024-09-30",101.1213,101.3634,99.9498,100.6372,3276300.0],["2024-10-01",100.7824,100.7824,98.7637,100.4726,2712100.0],["2024-10-02",100.2015,101.7604,99.4899,101.4796,2778400.0],["2024-10-03",101.3053,102.0411,100.6082,100.9858,2843600.0],["2024-10-04",101.7991,101.8185,100.2306,101.2375,1506000.0],["2024-10-07",100.7825,101.6345,100.2209,100.7147,1451800.0],["2024-10-08",99.4173,100.5985,97.2484,97.9359,2269100.0],["2024-10-09",97.9068,99.7658,97.6696,99.6303,1591800.0],["2024-10-10",99.2333,99.9498,98.4519,99.7077,1817900.0],["2024-10-11",99.9788,102.0169,99.9788,100.7244,2408400.0],["2024-10-14",100.5017,102.7315,100.066,101.9734,2794600.0],["2024-10-15",102.4284,102.6318,101.1116,101.1601,2350400.0],["2024-10-16",100.8502,102.1283,100.6953,101.7894,2132700.0],["2024-10-17",102.2154,102.9513,101.6054,101.8669,1657100.0],["2024-10-18",102.4865,102.7673,101.9056,102.6414,1135200.0],["2024-10-21",102.1961,102.8738,101.6442,102.167,1091000.0],["2024-10-22",101.8669,101.8669,99.6351,99.6884,2339900.0],["2024-10-23",99.5141,100.066,99.0009,99.5915,1722000.0],["2024-10-24",99.272,99.9837,98.5846,99.2333,1430500.0],["2024-10-25",99.7174,99.7368,97.9117,98.0424,1505400.0],["2024-10-28",98.7879,99.2527,97.8875,98.2263,1492600.0],["2024-10-29",97.6551,98.754,97.4324,98.1489,2162900.0],["2024-10-30",94.0727,96.5416,93.0947,95.1571,3765300.0],["2024-10-31",94.2082,96.5223,94.1888,95.0796,2425500.0],["2024-11-01",95.3701,97.0548,95.312,96.2802,3060600.0],["2024-11-04",96.5804,97.1293,95.9897,96.2802,1613600.0],["2024-11-05",96.2705,97.7229,96.1253,96.9773,1622400.0],["2024-11-06",99.3592,99.3592,95.5734,97.3646,2935000.0],["2024-11-07",97.8875,98.7782,97.597,97.7326,1662200.0],["2024-11-08",97.2097,98.479,96.7546,96.8515,2689000.0],["2024-11-11",97.2678,98.5749,97.2678,98.2941,1612600.0],["2024-11-12",98.2748,98.4878,96.4351,96.561,2451400.0],["2024-11-13",96.3867,97.6164,96.1834,97.2,2324300.0],["2024-11-14",97.0645,97.5873,96.5319,96.5513,1980700.0],["2024-11-15",96.5805,97.4164,95.9098,96.3277,1855200.0],["2024-11-18",95.9292,98.194,95.9292,97.951,1851400.0],["2024-11-19",97.397,98.3495,96.979,97.4747,1755100.0],["2024-11-20",97.6594,97.9122,95.9632,96.9012,1881900.0],["2024-11-21",97.0859,97.7275,96.3763,97.154,2564100.0],["2024-11-22",97.1442,98.9619,97.1151,98.369,1820000.0],["2024-11-25",98.8939,99.968,98.8501,99.5937,2311800.0],["2024-11-26",99.341,99.5646,98.6023,99.1175,1179800.0],["2024-11-27",99.2244,100.1235,98.8647,99.6521,1373400.0],["2024-11-29",99.4285,100.3228,99.1175,100.0992,1060600.0],["2024-12-02",100.1284,100.3422,98.4759,98.9522,1444500.0],["2024-12-03",99.1175,99.2633,97.7576,98.2329,1352200.0],["2024-12-04",98.194,98.612,97.5233,98.301,1210100.0],["2024-12-05",96.9596,97.7663,96.2305,96.3472,1989300.0],["2024-12-06",97.0373,97.6303,96.5319,97.0082,1475700.0],["2024-12-09",97.6983,98.7773,97.4747,98.0482,1864500.0],["2024-12-10",97.2317,97.9802,96.075,97.2609,1915000.0],["2024-12-11",97.3581,98.0094,96.0459,96.2208,1587200.0],["2024-12-12",95.3654,95.7348,94.5295,95.521,1780100.0],["2024-12-13",95.3363,95.7737,94.6121,95.0544,1471400.0],["2024-12-16",95.278,95.346,93.3582,93.4992,2225800.0],["2024-12-17",93.2659,94.4615,92.8304,93.645,1851200.0],["2024-12-18",93.4505,94.2087,91.1857,91.2246,2215200.0],["2024-12-19",91.2635,92.3716,90.1709,90.272,2299500.0],["2024-12-20",90.3692,91.4287,90.0874,90.9427,4294200.0],["2024-12-23",90.5539,90.9913,90.2438,90.8941,1220100.0],["2024-12-24",90.7289,91.4676,90.2817,91.3704,442900.0],["2024-12-26",90.9136,91.7106,90.8261,91.5162,605100.0],["2024-12-27",91.0399,91.7301,90.5734,90.9038,789700.0],["2024-12-30",90.3012,90.6414,89.3778,89.9804,1957400.0],["2024-12-31",90.204,90.5539,89.5527,90.0193,865100.0],["2025-01-02",90.7775,91.0496,89.5041,89.6597,1278400.0],["2025-01-03",89.6888,90.6608,89.6013,90.2915,1284700.0],["2025-01-06",90.272,90.7969,89.5722,89.7082,2037700.0],["2025-01-07",89.4944,90.6122,89.2806,89.543,2160300.0],["2025-01-08",88.9404,89.3389,87.842,89.2222,2814100.0],["2025-01-10",88.1239,88.9938,87.9878,88.2308,2227600.0],["2025-01-13",87.9489,88.639,87.599,88.6099,2870700.0],["2025-01-14",89.057,89.3826,88.328,89.2125,1856600.0],["2025-01-15",90.1068,90.7921,89.4944,89.6694,1773000.0],["2025-01-16",90.1262,90.7872,89.4847,90.5928,1425100.0],["2025-01-17",91.3607,92.3327,91.0399,92.1189,1869800.0],["2025-01-21",92.1286,93.0617,91.9731,92.8285,2041000.0],["2025-01-22",92.5271,93.4117,91.6319,92.7215,1927900.0],["2025-01-23",92.8285,94.0726,92.6146,93.5089,2471500.0],["2025-01-24",93.5089,94.2282,93.3631,93.9657,1557500.0],["2025-01-27",94.1212,95.2099,93.3145,95.0058,2136900.0],["2025-01-28",94.4906,94.8794,92.7896,93.1881,3229300.0],["2025-01-29",91.4385,94.1698,89.3583,92.0022,3861000.0],["2025-01-30",94.2185,94.2865,91.9925,92.6924,2499600.0],["2025-01-31",92.1869,93.1978,92.0411,92.7507,1789100.0],["2025-02-03",91.3607,92.4105,90.2769,91.905,2002100.0],["2025-02-04",92.2744,92.3716,91.2732,91.7884,1575100.0],["2025-02-05",91.4482,92.2209,90.8562,91.905,1421000.0],["2025-02-06",92.3327,93.3728,92.2258,93.3631,1756300.0],["2025-02-07",93.6741,93.6936,91.8856,92.1772,2284300.0],["2025-02-10",92.9937,93.4068,92.5368,93.3728,1870300.0],["2025-02-11",93.1492,94.2573,92.9548,93.9754,1710400.0],["2025-02-12",93.1784,94.1212,92.8285,94.0338,2178400.0],["2025-02-13",94.5392,95.4772,94.0532,95.278,2142500.0],["2025-02-14",95.6098,95.6878,94.2533,94.4094,2267800.0],["2025-02-18",94.5948,95.3072,94.3508,95.2584,1647000.0],["2025-02-19",94.8681,95.9708,94.6436,95.9318,1767900.0],["2025-02-20",95.8245,96.7955,95.4927,96.6442,1757200.0],["2025-02-21",96.4198,97.3469,95.5756,96.0001,2744900.0],["2025-02-24",96.0001,97.2883,95.8049,96.3027,2247400.0],["2025-02-25",96.7321,98.6644,96.371,97.6397,4859700.0],["2025-02-26",97.8348,97.8348,95.317,96.3515,2457300.0],["2025-02-27",96.0587,97.1419,95.639,95.7269,1920300.0],["2025-02-28",96.2148,97.6689,96.0685,97.3762,3727300.0],["2025-03-03",97.786,99.5427,97.7275,98.3033,2919100.0],["2025-03-04",97.6006,99.4939,97.0639,97.2103,3177100.0],["2025-03-05",97.5421,99.1914,97.5421,98.9181,2748800.0],["2025-03-06",98.5668,100.2014,97.6885,100.099,2251400.0],["2025-03-07",99.5622,102.0117,99.1816,101.5043,3914600.0],["2025-03-10",101.758,104.2544,101.2212,101.4164,2896300.0],["2025-03-11",101.0749,101.3579,98.3521,98.7132,2491800.0],["2025-03-12",98.4594,99.0255,97.0639,97.503,2619700.0],["2025-03-13",97.2591,98.313,96.9468,97.2103,2075300.0],["2025-03-14",97.991,98.5033,97.2688,98.1959,1613000.0],["2025-03-17",97.7177,99.2304,97.3078,98.9474,1757600.0],["2025-03-18",98.8205,99.4451,98.0837,99.2206,2183400.0],["2025-03-19",99.2206,100.3332,98.8888,100.2941,1833100.0],["2025-03-20",99.4061,100.0648,98.6546,99.4451,1812300.0],["2025-03-21",99.045,99.855,97.8641,98.7717,7259800.0],["2025-03-24",99.123,99.7135,98.6546,98.9376,2161400.0],["2025-03-25",99.1523,99.2206,98.235,98.9571,1392100.0],["2025-03-26",98.9181,100.4308,98.762,100.2161,1779000.0],["2025-03-27",100.46,100.7304,99.4548,100.5283,1543700.0],["2025-03-28",100.8016,100.8406,99.5232,99.65,1327600.0],["2025-03-31",99.2109,101.0261,98.5277,100.7138,2477700.0],["2025-04-01",100.8602,101.5823,100.0404,101.5531,1970500.0],["2025-04-02",100.6747,101.5287,100.2063,101.4359,1922600.0],["2025-04-03",101.1432,103.3975,100.7333,101.7873,4133800.0],["2025-04-04",99.9916,100.421,92.4869,92.682,5319500.0],["2025-04-07",91.0913,93.6677,89.1493,89.7446,4484200.0],["2025-04-08",91.0425,91.9989,87.539,88.6906,3422700.0],["2025-04-09",88.3197,93.4823,88.0904,92.0087,4818800.0],["2025-04-10",91.55,92.9163,89.1932,92.0477,3937600.0],["2025-04-11",91.9013,95.639,91.1723,94.751,2941400.0],["2025-04-14",95.0925,96.7906,94.6631,96.1465,1736900.0],["2025-04-15",96.4881,97.3176,96.1026,96.41,1566800.0],["2025-04-16",96.5369,96.9956,94.0874,94.4484,2005000.0],["2025-04-17",94.9169,96.8492,94.7119,96.1465,1964400.0],["2025-04-21",95.5902,96.0001,93.8043,94.7119,2114100.0],["2025-04-22",95.5415,96.9077,95.0633,96.5662,2921600.0],["2025-04-23",93.6287,95.034,88.3929,90.0764,5327100.0],["2025-04-24",90.3887,91.2182,89.8909,90.5058,5064300.0],["2025-04-25",91.062,91.4426,89.525,90.6912,4901100.0],["2025-04-28",90.6912,91.6573,90.2715,91.3938,4346200.0],["2025-04-29",90.9157,92.9846,90.8864,92.6137,2802300.0],["2025-04-30",93.0529,94.2435,91.9745,93.9507,3275600.0],["2025-05-01",93.4823,94.4777,93.3652,94.0678,2219300.0],["2025-05-02",94.7802,95.2682,94.3508,94.9754,2397400.0],["2025-05-05",95.0633,95.4829,94.0093,95.0633,1411000.0],["2025-05-06",94.5265,94.79,93.6872,93.8727,4212700.0],["2025-05-07",94.2435,95.2487,93.9946,94.9754,3436500.0],["2025-05-08",95.6878,95.8733,94.5558,94.9754,5228900.0],["2025-05-09",95.1706,95.4927,94.6046,94.6631,2082300.0],["2025-05-12",96.2148,96.2148,95.0779,95.639,3758900.0],["2025-05-13",95.5024,95.5317,94.4777,94.6534,3216600.0],["2025-05-14",94.546,94.9852,93.5311,93.7263,4297700.0],["2025-05-15",94.1557,95.6195,93.9654,95.5024,5922700.0],["2025-05-16",95.9043,96.9432,95.4877,96.9236,3716200.0],["2025-05-19",96.4923,96.9628,95.9925,96.5805,3165200.0],["2025-05-20",96.6197,96.9922,96.0611,96.2571,2410300.0],["2025-05-21",95.669,96.5511,95.0712,95.6886,2165200.0],["2025-05-22",95.2868,95.9974,94.8114,95.2476,2368400.0],["2025-05-23",94.8359,95.2182,94.3557,94.8555,2286800.0],["2025-05-27",95.2084,95.2182,94.4047,95.1594,2192500.0],["2025-05-28",95.1104,95.2378,93.1991,93.2678,1988500.0],["2025-05-29",93.797,93.797,92.5866,93.2678,2121600.0],["2025-05-30",93.2678,94.0813,92.7973,93.454,3846100.0],["2025-06-02",92.8757,93.503,91.4349,92.3366,2208300.0],["2025-06-03",92.1406,93.1207,91.8466,93.0031,2359700.0],["2025-06-04",93.4344,94.1205,93.0766,93.3756,1496400.0],["2025-06-05",93.6696,93.8558,92.7777,93.3854,1707400.0],["2025-06-06",93.6304,94.3753,93.6304,94.1499,1669500.0],["2025-06-09",94.3361,94.5223,92.8659,93.4246,1646700.0],["2025-06-10",93.846,93.9048,93.1599,93.4246,1852300.0],["2025-06-11",93.9342,93.9342,92.8953,93.503,1781200.0],["2025-06-12",93.3952,95.0222,93.0129,95.0222,2406000.0],["2025-06-13",94.3067,95.0614,93.6892,93.9146,1873600.0],["2025-06-16",94.6595,95.6298,94.1401,94.5321,2252800.0],["2025-06-17",93.8362,94.3067,93.3462,93.454,1925500.0],["2025-06-18",93.6402,94.6693,93.1119,93.7676,1918100.0],["2025-06-20",94.1205,94.6644,92.072,92.219,4536400.0],["2025-06-23",92.6307,94.1499,92.0034,94.0715,2378500.0],["2025-06-24",94.2479,95.571,93.7235,95.473,2929900.0],["2025-06-25",95.4338,95.4926,94.5811,94.7085,2146500.0],["2025-06-26",95.0712,96.1101,94.8653,95.5808,2585300.0],["2025-06-27",95.7964,96.2277,94.9732,95.6592,2998800.0],["2025-06-30",95.2476,97.3058,94.9977,97.051,2350400.0],["2025-07-01",97.1588,98.9818,96.5119,98.433,1853400.0],["2025-07-02",98.2369,98.4918,97.2274,97.8155,1709200.0],["2025-07-03",97.7175,98.0213,97.149,97.5313,1052300.0],["2025-07-07",97.8449,97.9135,96.7129,97.7959,1914900.0],["2025-07-08",98.0115,98.6927,97.3842,97.6979,1809400.0],["2025-07-09",98.1683,98.1683,96.4923,97.3646,1706800.0],["2025-07-10",97.3646,98.776,96.9971,97.9723,1590300.0],["2025-07-11",97.2372,97.6244,97.002,97.5117,1187200.0],["2025-07-14",97.0706,98.1879,96.806,98.0507,1897000.0],["2025-07-15",99.2269,99.4033,97.3744,97.4038,2334000.0],["2025-07-16",97.345,98.4134,96.6639,98.3447,1899900.0],["2025-07-17",98.4134,99.3445,98.0899,99.0602,1425500.0],["2025-07-18",98.9622,98.9622,96.7864,97.4626,2211300.0],["2025-07-21",97.6293,97.7861,96.4384,96.5413,2498600.0],["2025-07-22",96.4433,99.1337,96.3845,98.9818,2773200.0],["2025-07-23",87.2303,90.053,84.2899,86.7304,12607900.0],["2025-07-24",86.9068,88.1516,86.2501,87.4263,6741700.0],["2025-07-25",88.3966,88.6318,87.3479,88.0045,4084500.0],["2025-07-28",87.6811,87.9359,86.1325,86.1521,4694700.0],["2025-07-29",86.3873,86.4854,85.3288,85.5641,3457000.0],["2025-07-30",85.27,85.7797,84.334,84.7113,3237200.0],["2025-07-31",84.2409,84.8731,83.7508,83.9861,4071500.0],["2025-08-01",84.2899,84.2899,82.5747,83.2412,3897500.0],["2025-08-04",83.4078,83.7214,82.9079,83.7116,3632600.0],["2025-08-05",83.9763,84.78,83.447,84.5643,5447400.0],["2025-08-06",84.7604,85.3778,84.0057,85.2406,3897100.0],["2025-08-07",85.7111,86.5834,85.2014,85.5935,5760200.0],["2025-08-08",85.5052,86.1325,85.3092,85.7307,3025000.0],["2025-08-11",85.7307,85.9757,84.1625,84.3193,4171300.0],["2025-08-12",84.78,86.5246,84.3781,86.3972,4200200.0],["2025-08-13",86.3481,87.4753,86.0884,87.4557,2417800.0],["2025-08-14",86.8088,86.9852,85.5542,85.7993,2524000.0],["2025-08-15",86.0947,86.5281,85.7205,86.1046,3697300.0],["2025-08-18",86.4591,86.9515,86.2671,86.2819,1749400.0],["2025-08-19",86.7644,87.6311,86.4,87.247,5778400.0],["2025-08-20",88.0053,88.803,87.1879,87.769,6282400.0],["2025-08-21",87.7591,87.8379,86.1932,86.2424,4050900.0],["2025-08-22",86.6659,87.769,86.6659,87.2371,5451400.0],["2025-08-25",87.2371,87.3455,85.2675,85.5432,3300200.0],["2025-08-26",85.75,86.3902,85.3758,86.3015,4398100.0],["2025-08-27",86.0258,86.5162,85.9421,86.3902,3144900.0],["2025-08-28",86.5871,86.6955,84.8735,84.9425,3786500.0],["2025-08-29",85.041,85.622,84.8982,85.0705,2154700.0],["2025-09-02",84.6963,84.9031,83.8838,84.4697,2126100.0],["2025-09-03",84.1743,84.6667,83.9527,84.3713,2058300.0],["2025-09-04",84.2038,85.1985,83.8788,85.1887,1740000.0],["2025-09-05",85.8682,86.4178,85.2478,85.6811,3034900.0],["2025-09-08",85.5925,86.0603,85.0311,86.0455,2529300.0],["2025-09-09",85.7599,86.8038,85.5777,86.6758,3176600.0],["2025-09-10",86.3311,86.9466,86.0356,86.3015,2483900.0],["2025-09-11",86.6167,88.025,86.464,88.025,3628100.0],["2025-09-12",87.7493,88.3796,87.0599,87.7099,3610800.0],["2025-09-15",88.0644,88.5174,87.5917,88.2712,3109900.0],["2025-09-16",88.1924,88.7242,87.6902,87.8576,2736400.0],["2025-09-17",88.3205,89.975,87.6508,88.2811,3800500.0],["2025-09-18",88.547,90.4379,88.3648,88.9803,3248700.0],["2025-09-19",89.128,89.4038,87.8083,87.8083,6994400.0],["2025-09-22",88.0546,88.4879,87.2765,87.9758,2169000.0],["2025-09-23",88.1137,88.6652,87.444,87.769,2640400.0],["2025-09-24",87.4932,87.897,87.1288,87.3849,2156400.0],["2025-09-25",87.4538,88.3106,87.2568,88.0841,2089000.0],["2025-09-26",88.4879,89.0197,88.1678,89.0099,1947500.0],["2025-09-29",89.453,90.2212,89.3644,89.9061,3035300.0],["2025-09-30",90.2409,90.2409,89.6047,90.0439,2291000.0],["2025-10-01",89.7682,91.0682,89.3939,90.9598,2540100.0],["2025-10-02",91.2159,91.7182,90.6299,90.8417,2561500.0],["2025-10-03",90.7235,90.9401,90.0636,90.1523,1892600.0],["2025-10-06",90.1227,90.3739,89.1182,89.453,2121200.0],["2025-10-07",89.6402,89.9799,88.7144,89.0296,1789000.0],["2025-10-08",90.95,91.0091,89.7879,89.8667,1808900.0],["2025-10-09",89.9159,90.0932,87.7296,88.3599,1940900.0],["2025-10-10",88.7833,89.0493,87.7345,88.1038,1723400.0],["2025-10-13",87.8871,88.7046,87.5228,87.828,1746900.0],["2025-10-14",87.7296,89.5318,87.3553,89.4432,2210900.0],["2025-10-15",89.6008,90.8023,89.1674,90.0833,2397600.0],["2025-10-16",90.2508,90.2508,89.0148,89.2955,1564100.0],["2025-10-17",89.4727,90.1129,89.3349,89.9061,1435900.0],["2025-10-20",90.0144,90.5659,89.6697,90.1227,1615100.0],["2025-10-21",89.5811,91.3538,89.4629,91.2947,1714400.0],["2025-10-22",90.9401,91.403,89.9553,90.0341,2009100.0],["2025-10-23",90.2705,91.8757,90.1523,91.5606,2550100.0],["2025-10-24",91.7576,91.7576,90.4576,90.5561,1721600.0],["2025-10-27",90.428,91.0879,90.172,90.6545,2821800.0],["2025-10-28",90.2212,91.0632,89.783,89.9159,3218000.0],["2025-10-29",92.6144,92.6321,89.5072,91.9644,3921200.0],["2025-10-30",91.147,92.4076,90.7924,91.0879,2422000.0],["2025-10-31",90.3985,91.5704,90.0242,91.3538,2303200.0],["2025-11-03",90.95,91.0091,88.7046,88.803,2934300.0],["2025-11-04",88.9705,89.3447,88.5371,89.325,2318900.0],["2025-11-05",89.4038,90.5314,89.1822,89.8568,1740500.0],["2025-11-06",89.7583,90.3492,89.4235,89.7682,2445000.0],["2025-11-07",89.6008,89.8962,89.0492,89.6402,1882700.0],["2025-11-10",89.325,89.3546,88.6455,88.8917,2021900.0],["2025-11-11",89.3546,89.6106,88.547,88.9508,1845300.0],["2025-11-12",89.4826,90.6053,89.2659,89.6008,2429300.0],["2025-11-13",89.6205,90.0144,89.1182,89.2167,1985000.0],["2025-11-14",89.652,89.9291,87.8018,87.8315,1901600.0],["2025-11-17",87.5445,87.97,86.7678,87.1389,2556600.0],["2025-11-18",87.1537,87.5149,86.4562,86.7728,3360900.0],["2025-11-19",86.8223,86.8223,85.254,85.6646,2424500.0],["2025-11-20",86.1148,86.5848,85.4865,85.9417,2159900.0],["2025-11-21",86.1989,87.4951,85.6627,87.129,2722900.0],["2025-11-24",87.1191,87.1982,85.7141,86.0406,5058300.0],["2025-11-25",86.5452,87.7128,86.2781,87.505,2263600.0],["2025-11-26",87.6039,88.1184,87.3368,87.6336,1682800.0],["2025-11-28",87.594,88.2174,87.406,87.9106,940800.0],["2025-12-01",87.2279,88.1629,87.1785,87.218,2071100.0],["2025-12-02",87.4357,87.5544,86.0159,86.3176,2185800.0],["2025-12-03",86.5848,87.0993,85.7834,86.0208,2189600.0],["2025-12-04",85.8427,86.1989,85.6349,85.9911,2294300.0],["2025-12-05",85.8427,86.288,85.1204,85.536,2662400.0],["2025-12-08",85.6448,85.6448,84.9127,85.2095,2297800.0],["2025-12-09",85.5855,86.6936,85.5855,86.1692,2508200.0],["2025-12-10",86.1692,87.5643,86.1198,86.9212,2888100.0],["2025-12-11",86.9212,87.6138,86.4661,86.8025,2774200.0],["2025-12-12",87.0696,88.0739,86.9756,87.2081,2061500.0],["2025-12-15",87.4654,87.9601,87.03,87.6336,2805200.0],["2025-12-16",88.0393,88.0689,86.5551,87.03,3681600.0],["2025-12-17",87.03,88.5142,86.9806,88.0591,4374400.0],["2025-12-18",87.3862,88.4519,86.1297,86.4265,3430000.0],["2025-12-19",86.1593,86.4562,85.8229,86.1396,6964300.0],["2025-12-22",86.0208,86.5056,85.724,86.3176,2496400.0],["2025-12-23",86.6145,87.0103,86.1989,86.9014,1926800.0],["2025-12-24",86.7728,87.223,85.3084,86.9707,687600.0],["2025-12-26",86.9905,87.1785,86.4958,86.6936,987100.0],["2025-12-29",86.7629,87.0696,86.3374,87.0201,1717600.0],["2025-12-30",86.9707,87.4555,86.7332,87.0795,1795500.0],["2025-12-31",87.0597,87.0795,86.4067,86.4265,1697400.0],["2026-01-02",86.2979,87.5742,85.9021,87.406,2001800.0],["2026-01-05",86.7926,88.3658,86.664,88.2371,3263800.0],["2026-01-06",87.9898,89.3404,87.7919,88.9396,2106700.0],["2026-01-07",89.3849,89.7955,87.3664,87.4852,2307500.0],["2026-01-08",87.594,89.6718,87.5149,89.4343,2437000.0],["2026-01-09",89.4442,89.9835,89.0584,89.3156,2021400.0],["2026-01-12",88.7022,89.2117,88.247,88.5439,2461500.0],["2026-01-13",88.8803,89.1524,87.9304,88.8308,2701700.0],["2026-01-14",88.6824,89.5382,88.2767,88.999,2710900.0],["2026-01-15",89.2859,89.5432,88.7417,89.3948,2081800.0],["2026-01-16",89.0683,90.4139,88.811,89.2068,3446800.0],["2026-01-20",89.0485,89.3948,86.6442,87.2081,5012900.0],["2026-01-21",87.8513,88.9495,87.406,88.534,2851100.0],["2026-01-22",88.9001,89.4343,88.2174,89.3156,3356800.0],["2026-01-23",89.1969,90.0577,88.2569,90.0181,2868400.0],["2026-01-26",90.2358,90.681,88.9644,89.6223,4473600.0],["2026-01-27",89.7905,90.4139,89.5283,89.5927,4065500.0],["2026-01-28",83.943,87.9304,83.1149,87.6633,6820700.0],["2026-01-29",87.2081,87.9997,85.1897,86.2385,5707400.0],["2026-01-30",85.5459,86.5749,83.2306,84.5169,5825400.0],["2026-02-02",84.5169,85.9417,84.4081,85.2392,4072200.0],["2026-02-03",84.8038,86.5749,84.3784,86.2385,4252700.0],["2026-02-04",86.8025,89.4937,86.57,89.4146,5507600.0],["2026-02-05",89.4047,90.7107,88.7615,90.2754,4821700.0],["2026-02-06",90.7701,91.0768,88.5933,88.9001,4723900.0],["2026-02-09",88.811,89.7312,88.2955,88.3559,2915700.0],["2026-02-10",88.435,89.8994,88.4152,89.1078,3124000.0],["2026-02-11",88.8506,89.6124,88.3509,88.4746,3204300.0],["2026-02-12",89.0287,92.5906,88.8902,90.78,6567600.0],["2026-02-13",90.611,92.2113,88.9312,89.289,6472100.0],["2026-02-17",90.6706,92.3505,90.6706,91.8833,4416000.0],["2026-02-18",91.4261,92.2312,90.0047,92.2113,3270900.0],["2026-02-19",91.7938,92.8574,91.5652,92.4797,3834100.0],["2026-02-20",92.7381,93.9955,91.6944,92.1119,4292400.0],["2026-02-23",92.6188,92.8971,89.8556,90.0047,5303500.0],["2026-02-24",90.1339,90.3327,89.1797,89.3685,3256000.0],["2026-02-25",89.4182,89.6468,88.0416,88.8914,3021900.0],["2026-02-26",89.4679,91.3962,89.0485,90.9092,4191100.0],["2026-02-27",90.4917,92.0026,90.0245,92.0026,3967100.0],["2026-03-02",90.8098,93.6327,90.6408,93.0562,5000800.0],["2026-03-03",92.9369,93.0462,90.9191,91.8336,3768900.0],["2026-03-04",91.6646,91.6944,90.5563,90.6011,2197400.0],["2026-03-05",89.9053,90.5017,89.5524,90.0941,3010100.0],["2026-03-06",89.5176,89.9252,87.9372,88.6827,2719800.0],["2026-03-09",87.5396,88.1608,85.9393,87.0426,3964500.0],["2026-03-10",86.7146,87.0426,85.5417,85.5715,2731400.0],["2026-03-11",85.4025,85.8598,82.9176,84.0905,3704300.0],["2026-03-12",83.7128,83.7923,81.9733,82.1324,4350000.0],["2026-03-13",82.7188,83.4146,82.3312,82.689,3078300.0],["2026-03-16",82.9872,83.7625,82.4306,83.1065,2866200.0],["2026-03-17",83.5538,84.0358,82.5101,83.6333,3371900.0],["2026-03-18",82.9872,83.1363,77.7738,78.0571,5905900.0],["2026-03-19",78.0571,80.6215,78.0571,79.7468,8608700.0],["2026-03-20",79.7468,80.6364,78.3354,79.061,8394000.0],["2026-03-23",80.4923,80.8402,78.5441,78.564,3366600.0],["2026-03-24",77.7589,78.564,77.3315,77.5203,4089800.0],["2026-03-25",78.6833,78.9019,77.2718,78.226,3707500.0],["2026-03-26",77.9676,78.9815,76.8245,76.9736,3231000.0],["2026-03-27",76.9438,77.083,75.4429,75.4926,4073500.0],["2026-03-30",75.6019,76.5313,74.8167,75.8703,3029700.0],["2026-03-31",76.4965,77.0283,75.2093,76.6158,4487600.0],["2026-04-01",75.9697,77.2818,75.7312,76.9836,2431600.0],["2026-04-02",76.5065,77.8831,76.1188,77.3911,2240300.0],["2026-04-06",76.7848,77.7887,76.7848,77.6396,1676100.0],["2026-04-07",77.5004,77.9726,76.9438,77.3613,1851500.0],["2026-04-08",77.7191,79.4834,77.7191,79.0709,3256200.0],["2026-04-09",78.8025,80.8402,78.7131,80.7607,2851300.0],["2026-04-10",80.9396,81.0986,78.8125,79.4685,2511500.0],["2026-04-13",79.6673,81.2775,79.3741,81.2775,2360000.0],["2026-04-14",81.0887,81.6553,80.7507,81.4068,2598600.0],["2026-04-15",80.8203,81.2577,79.9754,80.5122,3720000.0],["2026-04-16",80.4426,81.2477,79.9824,80.204,2178300.0],["2026-04-17",80.2339,82.1423,80.0748,80.9396,3520000.0],["2026-04-20",80.5818,81.1384,80.045,80.2438,3035200.0],["2026-04-21",80.1245,80.4625,78.2807,78.395,3990800.0],["2026-04-22",78.8622,79.0113,75.7908,77.411,7187400.0],["2026-04-23",77.58,80.5768,77.4358,79.0113,5220800.0],["2026-04-24",78.5441,79.2896,77.1724,77.4805,3506800.0],["2026-04-27",77.5402,78.723,76.8345,77.0134,4866300.0],["2026-04-28",77.6793,78.2091,76.8345,76.8941,3930700.0],["2026-04-29",76.576,76.904,75.1546,76.1387,3505300.0],["2026-04-30",75.9598,77.5253,75.4429,77.411,3721400.0],["2026-05-01",77.6296,78.2489,76.5263,76.6158,2168800.0],["2026-05-04",75.9598,76.7549,74.9757,75.423,2819100.0],["2026-05-05",75.6317,76.2182,74.926,75.1646,4641300.0],["2026-05-06",76.3474,77.2221,75.592,76.248,3869300.0],["2026-05-07",76.3673,78.231,76.2878,77.0034,5518600.0],["2026-05-08",77.083,77.3662,74.1706,74.3694,8748400.0],["2026-05-11",74.2302,74.4986,73.276,73.5543,4052800.0],["2026-05-12",74.2899,74.5135,72.6697,73.6537,4774000.0],["2026-05-13",73.0573,73.6537,72.0733,72.7989,3208900.0],["2026-05-14",73.117,73.4748,72.4013,72.62,2385200.0],["2026-05-15",72.48,72.9,70.65,71.01,3767600.0],["2026-05-18",71.15,71.776,70.76,71.13,4180200.0],["2026-05-19",70.91,71.7,69.725,70.94,4122800.0],["2026-05-20",70.72,71.33,69.95,71.27,4031500.0],["2026-05-21",70.75,71.94,70.35,71.63,5184000.0],["2026-05-22",71.83,73.4,71.64,72.77,3585600.0],["2026-05-26",73.1,73.4,72.21,72.73,2087700.0],["2026-05-27",72.51,72.89,71.52,71.79,3447700.0],["2026-05-28",71.76,71.77,70.66,71.21,2391700.0],["2026-05-29",70.93,71.4,70.71,70.84,3872600.0],["2026-06-01",70.26,70.84,69.16,69.34,4171700.0],["2026-06-02",69.44,70.49,69.42,70.33,2957000.0],["2026-06-03",70.2,70.89,69.92,69.92,2945700.0],["2026-06-04",70.94,70.94,69.81,69.85,2956500.0],["2026-06-05",70.15,70.72,69.95,70.34,2820800.0],["2026-06-08",69.84,70.7,69.445,69.63,3204600.0],["2026-06-09",70.15,71.505,69.945,71.27,2939800.0],["2026-06-10",71.08,71.08,69.47,69.66,4352000.0],["2026-06-11",70.16,70.655,69.27,70.13,3138800.0],["2026-06-12",71.0,71.5,70.11,70.75,2924200.0],["2026-06-15",71.76,72.59,71.55,71.81,4272700.0],["2026-06-16",72.44,73.66,72.19,73.51,3433200.0],["2026-06-17",73.03,74.19,72.48,72.72,6620000.0],["2026-06-18",73.49,74.4,72.79,73.27,8450500.0],["2026-06-22",72.38,73.19,71.865,72.48,5098200.0],["2026-06-23",72.49,72.775,71.75,71.75,3356700.0],["2026-06-24",71.9,73.3,71.894,72.63,3088500.0],["2026-06-25",73.37,75.29,72.63,73.63,3369000.0],["2026-06-26",73.41,73.645,72.6,73.19,3904000.0],["2026-06-29",73.05,73.57,72.41,72.92,2838300.0],["2026-06-30",71.89,72.22,70.82,71.6,3974500.0],["2026-07-01",71.78,72.46,70.61,70.64,2876100.0],["2026-07-02",71.47,73.23,71.06,73.14,3254100.0],["2026-07-06",73.3,73.5,71.525,73.49,3368257.443563],["2026-07-07",73.98,74.43,72.65,73.43,2585805.856981],["2026-07-08",72.51,72.85,71.775,72.07,3692224.765663],["2026-07-09",72.19,72.43,71.21,72,2539896.455328],["2026-07-10",72,73.26,71.7427,73.09,2735986.472078],["2026-07-13",73,73.95,72.715,73.42,2792884.373482],["2026-07-14",73.43,73.86,72.145,72.56,3185605.789993],["2026-07-15",72.62,72.92,71.6,72.2,4058809.259082],["2026-07-16",72.86,75.26,72.8122,75,4550825.724669],["2026-07-17",75.52,75.91,72.95,73.45,4005486.431789],["2026-07-20",73.28,73.8,72.92,73.48,4714179.539066],["2026-07-21",72.7,73.33,71.61,71.95,6196065.355827],["2026-07-22",70.36,72.26,69.695,70.41,8523053.976489],["2026-07-23",70.45,70.89,69.26,70.77,4149382.379333],["2026-07-24",71.19,72.15,70.855,71.93,3526758.439937],["2026-07-27",71.95,73.88,71.73,73.19,4899880.609584],["2026-07-28",74,75.32,73.36,73.61,3790315.796534],["2026-07-29",73.39,73.61,72.285,73.36,3657471.038941],["2026-07-30",72.92,73.07,70.63,71.69,2812009.654601],["2026-07-31",71.56,72.105,70.83,71.95,3383902.269443]]}