{"t":"YUMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-10-17",27.2394,27.2394,23.2897,23.2897,251900.0],["2016-10-18",23.7637,23.7637,21.6009,22.1911,349300.0],["2016-10-19",22.5724,22.5724,21.9277,22.0276,222700.0],["2016-10-20",22.0276,22.0276,22.0276,22.0276,0.0],["2016-10-21",22.0185,22.7994,22.0185,22.6269,354600.0],["2016-10-24",22.8902,23.09,22.5633,22.9084,384600.0],["2016-10-25",22.6995,23.3351,22.2455,22.2637,1305600.0],["2016-10-26",22.0276,22.5997,21.8642,22.4725,1537700.0],["2016-10-27",22.5361,22.6723,22.3908,22.5452,847100.0],["2016-10-28",22.5452,22.5452,21.7915,22.1184,1666800.0],["2016-10-31",22.2455,22.4907,21.7915,22.0095,4294700.0],["2016-11-01",22.2546,24.6381,21.7915,23.78,87709200.0],["2016-11-02",23.78,24.8787,23.78,24.1432,15943800.0],["2016-11-03",24.3157,24.6063,24.1886,24.3793,7706500.0],["2016-11-04",24.4973,25.5506,24.3802,25.0421,9972000.0],["2016-11-07",25.3054,26.0227,23.9253,24.2522,12851300.0],["2016-11-08",23.5893,24.7516,23.2534,24.1432,11444800.0],["2016-11-09",23.5712,24.1614,23.5712,23.6075,8522500.0],["2016-11-10",23.8436,24.3157,23.4713,23.6075,8073500.0],["2016-11-11",23.4532,25.4553,23.4532,24.4973,7137200.0],["2016-11-14",24.5972,24.8605,23.317,23.4986,4946600.0],["2016-11-15",23.5167,24.1977,23.1535,24.116,8663100.0],["2016-11-16",23.9707,25.0694,23.9707,24.461,4773700.0],["2016-11-17",24.6608,24.7107,24.4519,24.5972,2739200.0],["2016-11-18",24.6426,25.9864,24.5427,25.6505,4080400.0],["2016-11-21",25.5687,26.3224,25.3962,26.2588,3358700.0],["2016-11-22",26.2951,27.5754,26.2951,27.2213,6464900.0],["2016-11-23",27.0124,27.4891,26.4041,27.0488,2751000.0],["2016-11-25",27.0397,27.1305,25.142,26.74,2468700.0],["2016-11-28",26.6129,26.6765,25.6232,25.7413,3884000.0],["2016-11-29",25.7867,26.0591,25.251,25.9592,3001200.0],["2016-11-30",25.9592,26.1226,25.2056,25.5324,7216800.0],["2016-12-01",25.6051,25.9546,25.26,25.6505,3484600.0],["2016-12-02",25.3054,26.1408,24.9695,25.5597,2818300.0],["2016-12-05",25.6323,25.9138,25.4144,25.4235,2724200.0],["2016-12-06",25.4689,25.7776,25.1238,25.7413,8360900.0],["2016-12-07",25.6686,25.8593,25.3327,25.4416,3596100.0],["2016-12-08",25.596,25.6868,24.915,25.4416,4637300.0],["2016-12-09",25.369,25.823,25.3508,25.4235,2989400.0],["2016-12-12",25.1965,25.2782,23.8981,24.0161,3768200.0],["2016-12-13",24.0433,24.7516,23.8708,24.5336,2702400.0],["2016-12-14",24.2249,25.3735,24.2249,24.5518,1795200.0],["2016-12-15",24.0433,24.6063,23.8164,23.9707,2216200.0],["2016-12-16",23.8708,23.9889,23.5167,23.771,3376000.0],["2016-12-19",23.6257,24.0524,23.317,23.5349,5160100.0],["2016-12-20",23.5167,24.5418,23.3351,24.2159,2814400.0],["2016-12-21",24.0887,24.5064,24.0615,24.1795,1195900.0],["2016-12-22",23.9707,24.1251,23.5984,23.7528,1095300.0],["2016-12-23",23.662,23.9253,23.4804,23.6166,919900.0],["2016-12-27",23.4078,23.7255,23.4078,23.4895,2233400.0],["2016-12-28",23.4804,23.6166,23.4078,23.5984,1577200.0],["2016-12-29",23.4441,23.7982,23.4441,23.6075,606700.0],["2016-12-30",23.6529,23.7982,23.4713,23.7165,975800.0],["2017-01-03",24.0706,24.1069,23.6257,23.8254,1440900.0],["2017-01-04",23.8981,24.234,23.6983,24.1705,1206100.0],["2017-01-05",24.4338,24.6517,24.1614,24.5064,1310200.0],["2017-01-06",24.3793,24.4792,23.6983,23.7528,1794600.0],["2017-01-09",23.78,24.1251,23.4622,23.6529,1432000.0],["2017-01-10",23.6711,24.0978,23.544,23.771,2390800.0],["2017-01-11",23.5621,23.7346,23.3896,23.662,2585700.0],["2017-01-12",23.435,23.6711,23.4168,23.5984,1659400.0],["2017-01-13",23.5984,23.6802,23.4259,23.5803,1886200.0],["2017-01-17",23.9162,24.4701,23.8708,24.2159,2655300.0],["2017-01-18",24.1614,24.461,23.9616,24.0524,2112900.0],["2017-01-19",23.9253,24.1886,23.5167,23.6075,2213900.0],["2017-01-20",23.5712,23.9707,23.544,23.6529,1592500.0],["2017-01-23",23.7709,24.3793,23.6529,24.2522,1538500.0],["2017-01-24",24.6335,24.8333,24.2249,24.4429,1975100.0],["2017-01-25",24.461,24.7697,24.0978,24.5155,2045200.0],["2017-01-26",24.5337,25.8048,24.4292,25.4144,3032200.0],["2017-01-27",25.4235,25.6141,25.251,25.4689,2069500.0],["2017-01-30",25.1783,25.4053,24.8787,25.1692,1592100.0],["2017-01-31",24.9422,26.0772,24.7334,24.9513,1941000.0],["2017-02-01",24.8787,25.2328,24.7697,25.024,1785000.0],["2017-02-02",24.8605,26.0591,24.8151,25.8684,2089700.0],["2017-02-03",25.7594,25.9319,25.5324,25.8139,2014100.0],["2017-02-06",26.0318,26.6493,25.8593,26.1408,2565100.0],["2017-02-07",26.1499,26.4313,25.3145,25.5143,3551300.0],["2017-02-08",25.6414,25.6414,24.1977,24.6335,3599000.0],["2017-02-09",24.6335,24.8787,24.0524,24.4792,5458000.0],["2017-02-10",24.4701,24.7697,23.889,24.116,3485300.0],["2017-02-13",24.1614,25.2464,23.9889,24.7516,3808800.0],["2017-02-14",24.7879,24.9059,24.0751,24.1795,2575000.0],["2017-02-15",24.1705,24.2249,23.8163,24.1977,2196900.0],["2017-02-16",24.2794,24.5972,24.1977,24.3793,1805400.0],["2017-02-17",24.3611,24.461,24.0161,24.1251,2160000.0],["2017-02-21",24.4247,24.4519,24.0524,24.2885,1848400.0],["2017-02-22",24.3611,24.6017,24.0615,24.3067,2679800.0],["2017-02-23",24.3884,24.5972,24.1251,24.3067,2697900.0],["2017-02-24",24.4338,24.8787,24.343,24.5064,1976800.0],["2017-02-27",24.3248,24.6789,23.9071,24.5155,2898400.0],["2017-02-28",24.579,24.6426,24.0161,24.1432,6440500.0],["2017-03-01",24.3339,24.3793,24.0433,24.0615,2553800.0],["2017-03-02",23.889,24.0524,23.7709,23.9798,2358800.0],["2017-03-03",23.9253,24.2794,23.9253,24.0706,1538500.0],["2017-03-06",24.1523,24.1886,23.7528,23.889,2961100.0],["2017-03-07",23.889,23.9435,23.6075,23.6166,3218000.0],["2017-03-08",23.6529,24.0615,23.6529,23.9525,1857500.0],["2017-03-09",23.8708,24.1024,23.7255,23.7891,1311300.0],["2017-03-10",23.9253,24.2068,23.6938,23.9253,1818100.0],["2017-03-13",23.9616,24.2159,23.9435,24.0433,1771700.0],["2017-03-14",23.9525,24.0706,23.544,23.6075,1863000.0],["2017-03-15",23.6257,23.6529,23.1808,23.4804,2592000.0],["2017-03-16",23.4804,23.8981,23.4804,23.8163,2085800.0],["2017-03-17",23.7074,23.9253,23.6983,23.8617,2899300.0],["2017-03-20",23.9435,24.5881,23.8799,24.4519,6310600.0],["2017-03-21",24.4519,24.6063,23.9979,24.2159,3903800.0],["2017-03-22",24.1069,24.5518,24.0887,24.3702,2540000.0],["2017-03-23",24.3339,24.3521,23.889,23.8981,1909300.0],["2017-03-24",23.8073,23.9344,23.6983,23.7346,2699000.0],["2017-03-27",23.6892,24.0887,23.6711,24.0252,1803800.0],["2017-03-28",23.9707,24.2976,23.9707,24.1069,2952300.0],["2017-03-29",24.1432,24.3248,24.0524,24.1614,3001200.0],["2017-03-30",24.1795,24.234,23.9071,24.0797,4001300.0],["2017-03-31",24.0615,24.7198,23.9162,24.6971,3286300.0],["2017-04-03",24.6698,24.8514,24.6244,24.6971,2686400.0],["2017-04-04",24.6971,25.4689,24.6925,25.3871,3299400.0],["2017-04-05",25.3599,26.0818,25.2964,25.5869,4974300.0],["2017-04-06",28.556,29.1644,27.6026,27.9295,14655700.0],["2017-04-07",27.9477,28.438,27.8478,28.2836,6870100.0],["2017-04-10",28.2745,28.6559,27.9658,28.4652,4645000.0],["2017-04-11",28.556,29.5729,28.5197,29.5094,4381400.0],["2017-04-12",29.4186,29.7636,29.3914,29.6365,3612900.0],["2017-04-13",29.5457,30.0723,29.464,29.9543,2508400.0],["2017-04-17",30.0088,30.0542,29.5911,29.9089,2862200.0],["2017-04-18",29.8363,30.1541,29.6365,29.7455,4145700.0],["2017-04-19",29.8726,30.0542,29.7091,29.9725,3386800.0],["2017-04-20",30.145,30.2176,29.5639,30.036,3096400.0],["2017-04-21",29.9634,30.0269,29.5775,29.7364,2787700.0],["2017-04-24",29.8181,30.3111,29.7818,30.2539,2486800.0],["2017-04-25",30.3447,30.6353,30.1268,30.599,3275200.0],["2017-04-26",30.5717,31.3253,30.4991,31.2255,2538100.0],["2017-04-27",31.3254,31.4579,31.0439,31.0984,1872400.0],["2017-04-28",31.1619,31.4615,30.8986,30.9803,1418400.0],["2017-05-01",30.9803,31.4525,30.9349,31.3889,1434000.0],["2017-05-02",31.516,32.0926,31.3617,31.5796,1940800.0],["2017-05-03",31.7339,31.9065,31.2436,31.852,1419500.0],["2017-05-04",31.9519,32.2969,31.1846,31.3254,2482700.0],["2017-05-05",30.8986,30.9258,30.0996,30.717,1944300.0],["2017-05-08",30.6898,30.7715,30.2267,30.6716,2564600.0],["2017-05-09",30.6262,31.0076,30.6262,30.9622,1252000.0],["2017-05-10",31.0348,31.6885,30.9531,31.5977,3387800.0],["2017-05-11",31.4434,31.4434,31.0257,31.1438,2441600.0],["2017-05-12",30.9894,31.5523,30.9894,31.3435,2277000.0],["2017-05-15",31.2709,31.3435,30.6262,30.6898,2360500.0],["2017-05-16",31.1801,32.0154,31.0166,31.8157,3240300.0],["2017-05-17",31.4888,31.9609,31.4343,31.4525,2260400.0],["2017-05-18",31.1438,32.651,31.1438,32.3151,1988900.0],["2017-05-19",32.7781,33.1232,32.6111,33.0051,2116700.0],["2017-05-22",32.9779,33.7497,32.878,33.5136,5030900.0],["2017-05-23",33.5953,34.3217,33.5499,34.2036,2669100.0],["2017-05-24",34.2309,34.4216,33.8586,34.0402,2385200.0],["2017-05-25",34.2218,34.5487,34.1492,34.3035,1816800.0],["2017-05-26",34.2672,34.9482,34.2309,34.2854,1937000.0],["2017-05-30",34.2854,34.98,34.2581,34.3671,2994500.0],["2017-05-31",34.2491,35.1389,34.1492,34.8756,10222200.0],["2017-06-01",35.0208,36.5826,34.9391,36.3192,6339100.0],["2017-06-02",36.5462,36.5735,35.8834,36.2648,3820800.0],["2017-06-05",36.2829,36.7732,36.0559,36.7278,2212600.0],["2017-06-06",36.8186,37.2454,36.5916,37.0002,2737700.0],["2017-06-07",37.0547,37.8855,37.0547,37.8628,2564400.0],["2017-06-08",38.0626,38.2442,36.7006,37.0002,4647400.0],["2017-06-09",36.6824,37.1092,35.9833,36.1286,3615500.0],["2017-06-12",36.0196,36.0287,34.4307,35.7563,5451700.0],["2017-06-13",36.0287,36.3192,35.6927,36.0741,2435400.0],["2017-06-14",35.9924,36.0741,35.5565,36.0468,2204500.0],["2017-06-15",35.7835,36.065,35.5111,36.0287,2315700.0],["2017-06-16",36.0741,36.4191,35.8653,36.2103,3680600.0],["2017-06-19",36.6824,36.8459,36.2466,36.7823,2220700.0],["2017-06-20",36.8822,36.9367,36.3193,36.4373,2880900.0],["2017-06-21",36.4464,37.0456,36.3283,36.8459,2673100.0],["2017-06-22",37.0819,37.1364,36.3919,36.6552,1877800.0],["2017-06-23",36.7369,36.9094,36.233,36.3102,7245700.0],["2017-06-26",36.5826,37.091,36.4373,36.7188,2204800.0],["2017-06-27",36.5826,36.5826,35.7563,35.8108,1491700.0],["2017-06-28",35.9197,36.1104,35.4476,35.8108,2684300.0],["2017-06-29",35.6383,35.72,34.8846,35.2388,2967300.0],["2017-06-30",35.5747,35.9878,35.148,35.8017,2439200.0],["2017-07-03",35.7745,36.7278,35.5475,36.5644,2015100.0],["2017-07-05",36.8186,36.855,35.7745,36.4373,4491400.0],["2017-07-06",33.0868,33.1413,30.4718,31.7339,15765400.0],["2017-07-07",32.6873,34.1764,32.3514,33.8859,13551700.0],["2017-07-10",33.8677,34.1492,33.45,33.8859,7158700.0],["2017-07-11",33.9585,34.3035,33.6997,33.8949,3139600.0],["2017-07-12",34.1764,34.3762,33.786,34.0947,2850300.0],["2017-07-13",34.0039,34.1401,33.4046,33.6316,3063100.0],["2017-07-14",33.786,34.1038,33.5953,33.6589,1856400.0],["2017-07-17",33.6589,33.8859,33.4409,33.6589,2676500.0],["2017-07-18",33.6225,33.8132,33.4954,33.6407,2078700.0],["2017-07-19",33.786,34.4851,33.5953,33.6407,1589300.0],["2017-07-20",33.8495,34.1764,33.5681,34.0311,2597100.0],["2017-07-21",34.0493,34.2581,33.6044,33.7406,1504500.0],["2017-07-24",33.7224,34.0493,33.5862,33.7587,1550300.0],["2017-07-25",33.9403,34.0302,33.3229,33.4137,2223800.0],["2017-07-26",33.4228,33.5045,32.9788,33.1504,3315400.0],["2017-07-27",33.1413,33.5045,32.6147,32.878,4557000.0],["2017-07-28",32.8508,32.8508,32.5057,32.5874,2124900.0],["2017-07-31",32.5057,33.0142,32.424,32.4967,2839400.0],["2017-08-01",32.6964,33.2593,32.5511,33.1322,1981100.0],["2017-08-02",33.2049,33.5681,32.7236,33.4409,1720000.0],["2017-08-03",33.5045,33.5953,33.1685,33.4228,1472600.0],["2017-08-04",33.5227,33.8223,33.2593,33.7133,1278400.0],["2017-08-07",33.6135,34.1038,33.2866,33.7587,1457300.0],["2017-08-08",33.7769,34.0856,33.6906,33.7133,1607500.0],["2017-08-09",33.6498,34.1673,33.3955,33.8405,1717300.0],["2017-08-10",33.677,34.0584,33.5499,33.8949,1525900.0],["2017-08-11",33.7224,34.585,33.4954,34.3217,1470500.0],["2017-08-14",34.5487,34.6485,33.5681,33.7042,2065900.0],["2017-08-15",33.7769,34.2763,33.7769,33.8041,1121100.0],["2017-08-16",33.8132,34.5033,33.7678,34.3671,1854700.0],["2017-08-17",34.2763,34.6849,33.8041,33.8132,1557000.0],["2017-08-18",33.8859,33.9494,33.3865,33.6407,1628900.0],["2017-08-21",33.7497,34.0221,33.5681,33.9403,994900.0],["2017-08-22",34.1401,34.4397,33.6498,33.6861,1921500.0],["2017-08-23",33.3138,33.6861,32.9779,33.3229,1343800.0],["2017-08-24",33.45,33.4773,32.8054,32.9325,2275300.0],["2017-08-25",32.9688,32.987,32.4058,32.4603,3160000.0],["2017-08-28",32.5965,32.7509,32.1607,32.3695,4085800.0],["2017-08-29",32.1153,32.1425,31.7612,31.9428,2337100.0],["2017-08-30",32.0608,32.1698,31.8928,31.9065,2126000.0],["2017-08-31",31.8974,32.3332,31.8701,32.1062,2903200.0],["2017-09-01",32.2424,32.5874,32.2061,32.5057,3109100.0],["2017-09-05",32.5693,33.7497,32.5511,33.2866,4607700.0],["2017-09-06",33.3229,33.3774,32.5784,32.6238,2358900.0],["2017-09-07",33.105,33.105,32.4058,32.5057,1497500.0],["2017-09-08",32.5057,32.5965,32.2288,32.3514,1619000.0],["2017-09-11",32.5057,32.9597,32.5057,32.7327,6208600.0],["2017-09-12",32.8144,33.0505,32.6873,32.8508,1933100.0],["2017-09-13",32.8144,33.5953,32.6873,33.4046,1910100.0],["2017-09-14",33.4137,33.9948,33.312,33.559,3096800.0],["2017-09-15",33.4319,34.24,33.4319,33.9403,2694100.0],["2017-09-18",34.476,36.3011,34.3489,35.2841,3893800.0],["2017-09-19",35.3295,36.1649,35.2841,36.0378,2645100.0],["2017-09-20",36.0378,36.6461,36.0378,36.4918,2345200.0],["2017-09-21",36.4464,36.4464,35.6746,36.174,1692500.0],["2017-09-22",36.174,36.4554,35.9197,36.0559,2195500.0],["2017-09-25",35.9016,35.9016,35.0844,35.5112,3638900.0],["2017-09-26",35.4294,36.1467,35.4294,36.0378,1479600.0],["2017-09-27",36.0015,36.7642,35.7291,36.1195,2549800.0],["2017-09-28",35.9561,36.4055,35.8289,36.2285,1980500.0],["2017-09-29",36.3192,36.8913,35.9833,36.292,2094000.0],["2017-10-02",36.1831,36.7369,36.1195,36.6734,1537900.0],["2017-10-03",36.7642,37.2181,36.519,36.6007,2244500.0],["2017-10-04",36.6007,36.9094,36.1195,36.2194,2343300.0],["2017-10-05",36.3102,36.5871,36.0923,36.292,4624800.0],["2017-10-06",36.9548,37.318,35.611,37.0638,8022800.0],["2017-10-09",37.5541,39.3337,37.5541,39.0341,5168200.0],["2017-10-10",39.0432,39.4699,38.2986,38.5983,4702600.0],["2017-10-11",38.5983,39.0704,38.3894,38.4893,2849100.0],["2017-10-12",38.7163,39.4336,38.5892,38.9887,3082200.0],["2017-10-13",39.1068,39.5426,38.8344,38.9887,2277300.0],["2017-10-16",38.9978,39.1612,38.6164,38.7345,1589600.0],["2017-10-17",38.5892,38.907,38.5256,38.7526,1974600.0],["2017-10-18",38.907,39.0159,38.5529,38.5529,1433400.0],["2017-10-19",38.2714,38.344,37.6903,38.0444,2270300.0],["2017-10-20",38.1352,38.4258,38.0716,38.2714,2340700.0],["2017-10-23",38.3804,38.7526,38.226,38.344,1712600.0],["2017-10-24",38.5256,38.6164,36.9367,37.1727,3222700.0],["2017-10-25",37.0547,37.1001,35.8108,36.4282,3548300.0],["2017-10-26",36.5826,37.1818,36.5826,36.8731,2121100.0],["2017-10-27",36.8368,37.071,36.1376,36.4191,1285200.0],["2017-10-30",36.3192,36.9004,36.3192,36.7097,2123700.0],["2017-10-31",36.6915,36.7914,36.3192,36.637,1543200.0],["2017-11-01",36.746,37.0901,36.2103,36.2194,1857200.0],["2017-11-02",36.2466,36.9222,36.2466,36.4736,1926100.0],["2017-11-03",36.5735,37.999,36.5735,37.9627,3313900.0],["2017-11-06",37.9445,38.1806,37.3362,37.3725,2513900.0],["2017-11-07",37.3271,37.5904,37.1727,37.4088,1576600.0],["2017-11-08",37.4542,37.9536,37.2191,37.2726,1677900.0],["2017-11-09",37.0638,37.3861,36.7097,37.2817,1294000.0],["2017-11-10",37.0547,37.9173,37.0547,37.8901,1360000.0],["2017-11-13",37.9173,38.5529,37.6631,38.2533,1899400.0],["2017-11-14",38.1352,38.571,37.7357,38.0989,1376200.0],["2017-11-15",38.0717,38.0717,37.0275,37.6358,1870100.0],["2017-11-16",37.881,38.3985,37.7993,38.344,1167900.0],["2017-11-17",38.4167,38.9705,37.9354,38.5892,1210700.0],["2017-11-20",38.798,38.8525,37.9218,37.999,1139300.0],["2017-11-21",38.0626,38.2215,37.4451,37.8446,1841300.0],["2017-11-22",37.7085,37.8129,36.5008,36.8913,1917600.0],["2017-11-24",37.0365,37.2635,36.7006,36.973,1517500.0],["2017-11-27",36.8096,37.0456,36.1195,37.0093,1572800.0],["2017-11-28",36.9548,37.5359,36.6498,37.4361,2548400.0],["2017-11-29",37.4725,37.5908,36.7443,37.3268,1725100.0],["2017-11-30",37.1903,37.3905,36.7443,37.163,5214000.0],["2017-12-01",37.0265,37.882,36.5077,36.9263,3146500.0],["2017-12-04",37.1539,37.4452,36.6879,37.3633,3371900.0],["2017-12-05",37.2995,37.5407,37.0538,37.072,1308300.0],["2017-12-06",36.9628,37.3997,36.3165,36.3711,1643400.0],["2017-12-07",36.3165,36.8217,36.271,36.5714,1213800.0],["2017-12-08",36.808,37.6773,36.6897,37.1448,1641500.0],["2017-12-11",37.3086,37.4361,36.7989,37.1357,1085500.0],["2017-12-12",37.0538,37.3723,36.8626,36.9173,724900.0],["2017-12-13",36.8444,37.3541,36.8262,36.9719,1976600.0],["2017-12-14",37.0356,37.0629,36.6442,36.8535,1285200.0],["2017-12-15",36.7898,37.7546,36.5468,36.8991,1575800.0],["2017-12-18",37.3177,37.6454,37.1357,37.4998,1290800.0],["2017-12-19",37.6818,38.5829,37.5089,38.237,1870600.0],["2017-12-20",38.2825,38.3918,37.163,37.2358,1147400.0],["2017-12-21",37.8547,37.964,37.254,37.3997,790000.0],["2017-12-22",37.254,37.6818,36.9992,37.1994,881300.0],["2017-12-26",36.8536,36.8536,35.9252,35.998,990700.0],["2017-12-27",36.1345,36.7625,35.8614,36.5805,1127800.0],["2017-12-28",36.6988,37.2995,36.6351,37.0265,944800.0],["2017-12-29",37.0902,37.2085,36.1973,36.4258,1233400.0],["2018-01-02",36.535,37.2358,36.362,36.981,1373300.0],["2018-01-03",37.8092,38.7194,37.5999,38.4464,2435400.0],["2018-01-04",38.683,39.22,38.5601,38.683,2186300.0],["2018-01-05",38.8287,38.9561,38.501,38.9106,1895900.0],["2018-01-08",38.9106,38.9925,38.683,38.8469,1442800.0],["2018-01-09",39.1017,39.6387,38.9288,39.4021,3306700.0],["2018-01-10",39.5659,39.5932,38.501,38.8469,2376600.0],["2018-01-11",38.9561,39.9118,38.8469,39.8663,4504200.0],["2018-01-12",40.3578,42.0052,40.3578,41.7413,4401400.0],["2018-01-16",42.0052,43.5252,41.6866,42.0871,3074600.0],["2018-01-17",42.0871,42.9336,41.186,41.45,2304000.0],["2018-01-18",41.4591,41.7777,41.0586,41.0859,1541100.0],["2018-01-19",41.3135,41.8778,41.2042,41.8414,2989700.0],["2018-01-22",42.2965,43.3159,42.2874,43.3068,3044100.0],["2018-01-23",43.3341,43.7346,43.0701,43.6344,2009300.0],["2018-01-24",43.9803,44.3717,42.9063,43.152,2376800.0],["2018-01-25",42.4148,43.4979,42.2055,43.234,1507100.0],["2018-01-26",43.5161,43.8802,43.0974,43.8529,1551900.0],["2018-01-29",43.6071,43.7801,42.7789,42.8153,2119000.0],["2018-01-30",42.6879,42.7607,41.8141,42.5877,1511200.0],["2018-01-31",42.9154,43.0929,42.1599,42.2237,1597900.0],["2018-02-01",42.1781,42.5877,41.5137,42.5513,1573600.0],["2018-02-02",42.5331,42.5331,41.4227,41.4591,1344000.0],["2018-02-05",41.2953,41.7413,40.3396,40.3396,1599000.0],["2018-02-06",39.5932,40.2303,38.683,39.9482,2910800.0],["2018-02-07",40.0119,41.2316,38.9379,40.3214,2588700.0],["2018-02-08",38.1369,40.1075,37.2904,37.3177,6913400.0],["2018-02-09",37.5726,37.9094,35.8432,36.6715,4345700.0],["2018-02-12",37.1266,37.427,36.1527,36.2255,3541900.0],["2018-02-13",36.2801,37.0538,36.2073,36.4713,2178000.0],["2018-02-14",36.3347,36.8717,36.1072,36.7625,3126200.0],["2018-02-15",36.981,37.1994,36.18,36.6715,2315100.0],["2018-02-16",36.6897,37.254,36.5623,36.808,1840500.0],["2018-02-20",36.5714,37.3359,36.5714,36.7625,1658200.0],["2018-02-21",36.7534,38.2552,36.7534,37.6181,2441100.0],["2018-02-22",37.6363,38.1733,37.518,38.0459,3604000.0],["2018-02-23",38.4009,39.839,38.4009,39.8208,3136900.0],["2018-02-26",40.1666,40.6035,39.6023,40.0028,2170600.0],["2018-02-27",39.9937,40.3494,39.346,39.6561,2689400.0],["2018-02-28",39.8112,40.1579,39.5193,39.5193,2254000.0],["2018-03-01",39.4098,39.7839,38.2604,38.3334,1784000.0],["2018-03-02",37.8134,38.7986,37.2569,38.7439,1383800.0],["2018-03-05",38.5341,38.9355,38.0962,38.5067,2813600.0],["2018-03-06",38.7986,39.2456,38.6435,39.0267,1200400.0],["2018-03-07",38.6983,38.6983,37.7769,38.2239,1707500.0],["2018-03-08",38.4154,38.4611,37.3663,37.7951,3193000.0],["2018-03-09",38.0232,38.1965,37.672,37.7951,2810500.0],["2018-03-12",37.8042,38.4884,37.6309,38.306,1755700.0],["2018-03-13",38.5158,38.7986,37.64,37.64,1865300.0],["2018-03-14",37.9593,38.1783,37.3755,37.9684,1788700.0],["2018-03-15",38.1783,38.2695,37.5442,37.6583,1323500.0],["2018-03-16",37.7404,38.0049,37.5853,37.8863,2390200.0],["2018-03-19",37.7677,37.8225,36.9102,37.12,1877800.0],["2018-03-20",37.2386,37.7769,37.2113,37.5579,2884400.0],["2018-03-21",37.6583,38.6344,37.526,37.9046,3148900.0],["2018-03-22",37.3207,37.5214,36.4267,36.4906,2622000.0],["2018-03-23",36.7095,36.9467,36.2625,36.5818,2892100.0],["2018-03-26",37.2478,37.6856,36.9741,37.6583,2382400.0],["2018-03-27",37.5944,37.6948,37.0106,37.1839,2722400.0],["2018-03-28",37.1839,37.5123,36.892,37.1474,3934500.0],["2018-03-29",37.3116,38.1874,37.2204,37.859,2109300.0],["2018-04-02",37.6765,37.7313,35.821,36.153,1754700.0],["2018-04-03",36.6183,37.0653,35.6969,36.0892,2563800.0],["2018-04-04",35.3229,36.445,34.6661,36.372,3906400.0],["2018-04-05",36.4906,36.819,36.2899,36.4906,1535900.0],["2018-04-06",36.2716,36.5088,35.072,35.1678,4377700.0],["2018-04-09",35.7334,36.3172,35.405,35.7881,2272500.0],["2018-04-10",36.819,37.5853,36.6274,37.3299,3960500.0],["2018-04-11",37.2842,37.9502,36.9741,37.6127,2583600.0],["2018-04-12",37.7769,38.0688,37.2022,37.4485,1536400.0],["2018-04-13",37.5944,37.6309,36.6457,36.7369,1258800.0],["2018-04-16",36.9741,37.0288,36.4313,36.5727,1508700.0],["2018-04-17",36.6274,37.2204,36.4906,37.1565,1871500.0],["2018-04-18",37.1839,37.3937,36.4906,36.8007,1517700.0],["2018-04-19",36.7369,37.3208,36.6822,37.1109,1288300.0],["2018-04-20",36.819,37.3025,36.7734,37.1565,1850100.0],["2018-04-23",37.1018,37.1383,35.9797,36.2625,2263000.0],["2018-04-24",36.7186,37.1018,35.8794,36.3811,1987100.0],["2018-04-25",36.372,36.5818,35.9523,35.998,1858300.0],["2018-04-26",36.4267,38.0779,36.3629,37.786,2562300.0],["2018-04-27",37.7495,38.4428,37.6218,38.3607,2550300.0],["2018-04-30",38.6709,39.4007,38.5705,39.0084,4710000.0],["2018-05-01",38.6162,38.8898,37.713,38.7439,2417900.0],["2018-05-02",34.3559,34.9306,32.732,33.7538,12614000.0],["2018-05-03",33.6717,34.885,33.3205,33.6717,6353400.0],["2018-05-04",33.5348,35.2955,33.398,34.8394,4210600.0],["2018-05-07",34.7573,34.9306,34.3285,34.5657,2150500.0],["2018-05-08",34.8029,34.9853,34.1278,34.3285,1602300.0],["2018-05-09",34.3741,34.666,33.991,34.365,2918600.0],["2018-05-10",34.5475,34.958,34.3924,34.6478,5230500.0],["2018-05-11",34.6478,34.7846,34.0411,34.1461,1902900.0],["2018-05-14",34.2738,34.3194,33.8268,34.1004,1730400.0],["2018-05-15",33.9271,33.9271,33.5166,33.8085,2108200.0],["2018-05-16",33.8997,34.3103,33.4162,34.2829,1864600.0],["2018-05-17",34.1004,34.4745,34.0457,34.2829,2220000.0],["2018-05-18",34.3011,34.9306,33.9089,34.8029,2737100.0],["2018-05-21",34.9306,35.5464,34.9224,35.4871,3086400.0],["2018-05-22",35.5418,35.5418,35.0127,35.1222,2249500.0],["2018-05-23",35.0857,35.2682,34.8485,35.1769,1633700.0],["2018-05-24",35.2955,35.7881,35.2043,35.3776,1791500.0],["2018-05-25",35.3502,35.6878,35.2773,35.3685,1335700.0],["2018-05-29",35.0301,35.7069,34.8929,35.213,2171600.0],["2018-05-30",35.4417,36.2557,35.3228,36.0453,2044700.0],["2018-05-31",35.8715,36.5026,35.6017,35.9447,7363400.0],["2018-06-01",36.2099,36.5026,35.9173,35.9813,2609100.0],["2018-06-04",35.5697,36.2374,35.3502,36.1185,2098600.0],["2018-06-05",36.3929,37.1337,36.1093,36.8593,1686500.0],["2018-06-06",37.216,37.774,37.216,37.7008,1869000.0],["2018-06-07",37.7648,37.838,37.4447,37.6459,1382000.0],["2018-06-08",37.8746,38.213,37.399,38.1398,3164600.0],["2018-06-11",38.0941,38.2587,37.7008,38.1673,2101400.0],["2018-06-12",38.1764,38.7892,38.1307,38.4508,3477400.0],["2018-06-13",38.6063,38.716,37.774,37.7831,2085400.0],["2018-06-14",37.7282,37.8288,37.3532,37.5087,1952700.0],["2018-06-15",37.1886,37.2892,36.4569,37.2435,2837800.0],["2018-06-18",37.0605,37.2938,36.4432,37.2618,1446900.0],["2018-06-19",36.5941,36.9599,36.0453,36.8502,3740500.0],["2018-06-20",37.0514,37.3807,36.5941,36.649,1685900.0],["2018-06-21",36.7679,37.0432,36.4843,36.7496,1640700.0],["2018-06-22",36.9691,37.2343,36.6581,37.0057,4352500.0],["2018-06-25",36.6032,36.6261,35.4965,35.8349,3039600.0],["2018-06-26",35.9356,36.6856,35.6063,36.3654,2487200.0],["2018-06-27",36.3746,36.5026,34.1612,34.3624,4432400.0],["2018-06-28",34.024,35.5926,34.0057,35.3959,4138500.0],["2018-06-29",35.5789,35.6978,35.117,35.1764,1639900.0],["2018-07-02",34.71,34.838,34.1612,34.7466,2068700.0],["2018-07-03",35.149,35.4097,33.9417,33.9691,1195300.0],["2018-07-05",34.0148,34.0148,32.9173,33.3197,2954800.0],["2018-07-06",33.1277,34.3213,33.0271,34.1521,2385300.0],["2018-07-09",34.2069,34.2801,33.6216,34.1612,3063100.0],["2018-07-10",34.0972,34.2252,33.5393,33.6033,3468800.0],["2018-07-11",33.1368,33.649,32.7893,33.2008,4112100.0],["2018-07-12",33.5027,33.7771,33.3197,33.4478,3438800.0],["2018-07-13",33.0819,33.9325,33.0179,33.4935,3003600.0],["2018-07-16",33.3929,33.4569,33.146,33.3838,2303300.0],["2018-07-17",33.1185,33.6673,33.1002,33.521,1712800.0],["2018-07-18",33.5758,33.8228,33.2191,33.6673,1970800.0],["2018-07-19",33.3838,33.5393,32.8807,32.9265,2781500.0],["2018-07-20",31.7374,31.8198,30.7131,30.832,5474100.0],["2018-07-23",30.8228,31.6277,30.8045,31.2893,4915400.0],["2018-07-24",31.5179,31.6002,30.4798,30.6399,4030000.0],["2018-07-25",30.7222,30.7222,29.524,29.5423,9318000.0],["2018-07-26",29.4875,37.9203,29.3594,32.7344,20165700.0],["2018-07-27",35.2862,35.3045,33.2649,34.0331,10248600.0],["2018-07-30",33.9051,33.9051,32.6612,32.9722,3439600.0],["2018-07-31",32.8167,33.5575,32.5524,32.9996,1951500.0],["2018-08-01",32.8076,33.1551,32.4691,32.5972,2939600.0],["2018-08-02",31.1978,33.4752,30.9143,32.2862,4720000.0],["2018-08-03",32.2405,32.556,31.8289,32.1033,2983500.0],["2018-08-06",32.021,32.1216,31.4539,31.4905,2227500.0],["2018-08-07",31.8929,32.2588,31.5454,31.7374,2068400.0],["2018-08-08",31.9844,32.0118,31.1978,31.7374,2692700.0],["2018-08-09",31.9112,32.1948,31.4448,31.7649,1738400.0],["2018-08-10",31.3716,31.6002,31.0332,31.4996,1755600.0],["2018-08-13",31.3716,31.4448,30.8731,31.2984,2286500.0],["2018-08-14",33.3197,33.6307,32.4325,32.5423,4434100.0],["2018-08-15",32.1216,32.3136,31.8014,32.0301,2563500.0],["2018-08-16",32.4051,32.5972,32.149,32.3137,1912700.0],["2018-08-17",31.3624,32.2588,31.0972,31.8838,2570100.0],["2018-08-20",31.8472,32.3319,31.8198,32.0758,1486200.0],["2018-08-21",32.213,32.7572,32.2085,32.4966,3766000.0],["2018-08-22",32.7252,33.3655,32.4829,32.524,1684200.0],["2018-08-23",32.3411,32.4966,31.9752,32.021,1922800.0],["2018-08-24",32.149,32.4326,31.9844,32.3137,2083800.0],["2018-08-27",32.4325,32.8899,32.2405,32.8258,1169100.0],["2018-08-28",33.0368,36.8614,32.6516,34.0915,9463200.0],["2018-08-29",34.9629,36.3203,34.541,35.9809,6841200.0],["2018-08-30",35.5315,36.036,35.0133,35.2839,5352800.0],["2018-08-31",35.3022,35.6599,34.9124,35.4765,3505300.0],["2018-09-04",35.2564,35.5425,34.6969,35.3206,1876200.0],["2018-09-05",34.9629,35.3114,34.7061,34.9354,2097700.0],["2018-09-06",34.8528,35.05,34.7061,34.8712,1722200.0],["2018-09-07",34.8528,35.1555,34.7244,34.8895,1272900.0],["2018-09-10",34.8987,34.8987,33.6605,33.8072,3485600.0],["2018-09-11",29.3314,29.7808,27.6071,29.2947,16030100.0],["2018-09-12",29.4598,30.1046,29.2855,29.7808,6028300.0],["2018-09-13",30.3586,30.6796,30.1568,30.4045,3504300.0],["2018-09-14",30.5237,30.9731,30.432,30.432,2315900.0],["2018-09-17",30.4412,30.8814,30.2027,30.5512,2310800.0],["2018-09-18",30.5512,31.0924,30.5512,30.8814,3156800.0],["2018-09-19",30.808,32.248,30.808,31.927,2840300.0],["2018-09-20",32.1196,32.4406,32.0554,32.2113,1824000.0],["2018-09-21",32.3673,32.6241,32.2755,32.3397,3154400.0],["2018-09-24",31.9453,31.9453,31.3584,31.8353,2425600.0],["2018-09-25",31.927,32.4498,31.8811,31.9729,2877400.0],["2018-09-26",32.0096,32.3764,31.872,32.1655,1477500.0],["2018-09-27",32.1838,32.2388,31.8307,32.0462,1430300.0],["2018-09-28",32.0279,32.514,32.0279,32.2022,1451700.0],["2018-10-01",32.303,32.3397,31.5234,31.6427,1522000.0],["2018-10-02",31.285,31.5464,30.8172,31.1841,2662900.0],["2018-10-03",31.34,31.6243,31.0052,31.1015,2015200.0],["2018-10-04",30.8447,31.8536,30.5145,31.1015,1381500.0],["2018-10-05",31.2024,31.3584,30.2999,30.5146,1820400.0],["2018-10-08",30.0651,30.6705,29.8267,30.5421,2235700.0],["2018-10-09",30.432,31.1749,30.377,30.698,1438400.0],["2018-10-10",30.5879,30.698,29.4965,29.5148,2730400.0],["2018-10-11",29.2488,30.0835,29.1296,29.3956,3664200.0],["2018-10-12",29.79,30.4687,29.6891,30.1752,2172700.0],["2018-10-15",30.0651,30.0651,29.5332,29.579,1505400.0],["2018-10-16",29.579,30.1431,29.4873,30.1293,2220900.0],["2018-10-17",29.8542,30.0376,29.4414,29.9092,3300400.0],["2018-10-18",29.7716,30.2486,29.469,30.1293,3164500.0],["2018-10-19",30.2761,30.5879,29.1663,29.2122,1902100.0],["2018-10-22",29.6891,30.2302,29.6341,29.6983,1299300.0],["2018-10-23",29.0837,29.4965,28.7169,29.3589,1583600.0],["2018-10-24",29.0746,29.3085,28.6435,28.726,1971200.0],["2018-10-25",28.726,29.3589,28.6297,28.726,2290500.0],["2018-10-26",28.5518,29.4414,28.2675,29.1021,1885000.0],["2018-10-29",29.3772,29.5423,28.0657,28.616,2900900.0],["2018-10-30",28.7627,29.1608,28.3867,29.0654,2672100.0],["2018-10-31",31.3492,33.7797,31.0924,33.0918,5912700.0],["2018-11-01",33.0826,33.0826,31.9912,32.8717,3209400.0],["2018-11-02",33.0184,33.6284,32.5415,33.0276,3449600.0],["2018-11-05",33.101,33.3486,32.569,33.0551,3065500.0],["2018-11-06",32.9267,34.5685,32.9176,34.2108,3614800.0],["2018-11-07",33.9356,34.7152,33.4128,33.9907,3271800.0],["2018-11-08",33.8347,34.6052,33.6513,34.1924,1603000.0],["2018-11-09",33.7063,34.1466,33.3486,33.477,3272200.0],["2018-11-12",33.422,33.6513,33.0001,33.3486,2183900.0],["2018-11-13",33.7889,33.8439,32.4681,32.6332,2502000.0],["2018-11-14",32.8992,33.4954,32.6562,32.8167,1637300.0],["2018-11-15",32.7983,32.9726,32.359,32.835,1386200.0],["2018-11-16",32.5232,32.7616,32.1013,32.2572,1834700.0],["2018-11-19",31.927,32.3581,31.8903,32.1196,2466000.0],["2018-11-20",31.7894,31.9912,31.3492,31.7436,2147600.0],["2018-11-21",32.1013,32.3306,31.9224,31.9637,1097900.0],["2018-11-23",31.6794,32.248,31.5051,32.1196,626300.0],["2018-11-26",32.3221,32.8927,32.1472,32.2761,1139300.0],["2018-11-27",32.0644,32.9847,32.0644,32.5338,2614500.0],["2018-11-28",32.3865,33.7854,32.3865,33.6105,3257500.0],["2018-11-29",33.3805,33.8682,32.2853,32.9295,2643800.0],["2018-11-30",32.9295,33.2332,32.5338,32.9755,2832200.0],["2018-12-03",34.1995,34.264,33.1964,33.6197,1688800.0],["2018-12-04",33.5369,33.8774,32.5798,32.7822,1597000.0],["2018-12-06",32.1196,32.75,31.7975,32.6074,1594300.0],["2018-12-07",32.497,32.8191,32.1288,32.1932,1521000.0],["2018-12-10",32.0368,32.3313,31.6686,32.1748,1256700.0],["2018-12-11",32.3589,32.8283,31.9816,31.9908,1769400.0],["2018-12-12",32.1012,33.767,31.8987,33.2884,1999600.0],["2018-12-13",33.4541,33.9971,33.2516,33.5553,1582100.0],["2018-12-14",33.1412,33.6013,32.6534,32.8007,871700.0],["2018-12-17",32.589,32.9295,31.9816,32.2116,1361800.0],["2018-12-18",32.5154,32.589,32.0368,32.0644,1239800.0],["2018-12-19",32.2116,32.635,31.0244,31.2637,1312300.0],["2018-12-20",31.1625,31.4294,30.1777,30.4262,1710500.0],["2018-12-21",30.3342,30.8219,29.6623,29.6899,2094800.0],["2018-12-24",29.736,30.2237,29.3954,29.6991,825000.0],["2018-12-26",29.6071,30.3618,28.8524,30.3342,1303000.0],["2018-12-27",29.9752,30.7299,29.7359,30.7299,994100.0],["2018-12-28",30.7483,31.1026,30.2311,30.7667,1199900.0],["2018-12-31",30.8864,31.1625,30.5274,30.8588,795700.0],["2019-01-02",30.5827,31.7331,30.5458,31.4938,1265600.0],["2019-01-03",31.2913,31.2913,30.2237,30.2605,1246500.0],["2019-01-04",30.7667,31.2913,30.7023,31.1164,1646500.0],["2019-01-07",31.3833,31.7883,30.9048,31.4754,1820300.0],["2019-01-08",31.7331,31.7515,30.6471,30.9048,1997500.0],["2019-01-09",30.8403,31.8941,30.6747,31.8251,2176000.0],["2019-01-10",31.7423,32.0552,31.3465,31.7147,1570300.0],["2019-01-11",31.5858,32.2116,31.3833,32.1196,1197400.0],["2019-01-14",31.7147,31.9447,31.0612,31.3741,1296400.0],["2019-01-15",31.4017,32.4693,31.4017,31.9079,1559600.0],["2019-01-16",31.9632,32.5338,31.7607,32.1564,1253200.0],["2019-01-17",32.0276,32.8927,31.8343,32.6074,2365300.0],["2019-01-18",32.9019,33.721,32.635,33.2792,1852200.0],["2019-01-22",32.9663,32.9939,31.8067,32.23,2393800.0],["2019-01-23",32.2116,32.3221,31.1256,31.5122,1851600.0],["2019-01-24",31.5306,32.497,31.5306,32.4785,1848800.0],["2019-01-25",32.6718,33.3897,32.2761,32.589,1451400.0],["2019-01-28",32.3221,33.1044,32.1132,32.773,2267600.0],["2019-01-29",32.8559,33.3621,32.5982,33.1228,1765100.0],["2019-01-30",33.2884,33.8222,32.4693,33.0307,1783500.0],["2019-01-31",33.1872,33.6372,32.8559,33.5461,2552500.0],["2019-02-01",34.6505,37.3379,34.6321,36.2151,4764600.0],["2019-02-04",36.5464,37.0894,35.8286,36.1231,2302800.0],["2019-02-05",36.0126,37.3747,35.6077,37.2919,2808000.0],["2019-02-06",37.2735,38.18,37.2367,37.8349,2516800.0],["2019-02-07",37.7336,38.4147,37.5404,38.3411,1752100.0],["2019-02-08",38.0281,38.1938,36.8869,37.2275,3318100.0],["2019-02-11",37.1722,38.1018,37.1722,37.8533,2709500.0],["2019-02-12",37.752,38.2858,37.752,38.0281,2722100.0],["2019-02-13",38.1294,38.3227,37.7474,38.0005,2460400.0],["2019-02-14",37.7705,38.0558,37.2459,37.706,3184400.0],["2019-02-15",37.7336,37.7981,37.2597,37.4483,3217800.0],["2019-02-19",37.5404,38.1386,37.3103,37.9085,2160700.0],["2019-02-20",37.9545,38.8749,37.9545,38.5435,3659500.0],["2019-02-21",38.3042,38.5619,38.0926,38.4147,1935300.0],["2019-02-22",38.4607,38.7184,38.0742,38.2122,2681000.0],["2019-02-25",38.4055,38.6954,37.8257,38.3319,1720600.0],["2019-02-26",38.3687,38.8749,38.2582,38.7092,2311200.0],["2019-02-27",38.7184,38.9399,38.2754,38.34,2353400.0],["2019-02-28",37.9154,38.6723,37.8508,38.5061,3078500.0],["2019-03-01",38.8384,38.8384,38.2016,38.2108,1546400.0],["2019-03-04",38.5338,38.58,37.4586,37.777,1924200.0],["2019-03-05",37.8416,38.7646,37.5832,38.3954,2962900.0],["2019-03-06",38.5246,39.2538,38.2477,38.4231,3186100.0],["2019-03-07",38.3031,38.3862,37.6201,37.7309,1958400.0],["2019-03-08",37.6201,37.657,36.8909,37.1955,2093200.0],["2019-03-11",37.214,37.8785,37.1771,37.6201,2105100.0],["2019-03-12",37.8601,38.6169,37.8416,37.9708,2358700.0],["2019-03-13",37.4632,38.1,37.4632,37.8416,3280400.0],["2019-03-14",37.9801,38.0816,37.6201,37.9708,3834400.0],["2019-03-15",38.2477,39.5029,38.137,39.4106,7581100.0],["2019-03-18",39.7706,40.5644,38.82,40.149,6545300.0],["2019-03-19",40.3152,40.6668,40.1029,40.149,2911100.0],["2019-03-20",39.9275,40.2136,39.2722,39.8629,2187300.0],["2019-03-21",39.8444,40.3936,39.6137,39.8998,1492400.0],["2019-03-22",39.5952,40.2875,39.5399,40.0936,3786700.0],["2019-03-25",39.946,40.0844,39.5306,39.9737,1918600.0],["2019-03-26",39.9644,40.4536,39.7152,40.0013,1956000.0],["2019-03-27",40.1029,40.9981,40.0013,40.7766,2504400.0],["2019-03-28",40.8043,41.0074,39.7614,40.3798,2462300.0],["2019-03-29",40.6105,41.4781,40.569,41.4504,2577000.0],["2019-04-01",41.5981,42.3457,41.3581,42.0873,2930300.0],["2019-04-02",42.0873,42.1057,41.7458,41.9211,1594100.0],["2019-04-03",42.1703,42.6318,41.5796,41.8288,2191400.0],["2019-04-04",41.8934,41.8934,40.8874,41.0997,2080100.0],["2019-04-05",41.2843,41.4504,40.9705,41.2197,1802500.0],["2019-04-08",41.072,41.072,40.712,40.7489,1600400.0],["2019-04-09",40.5367,40.8228,40.1721,40.3152,2067400.0],["2019-04-10",40.4628,40.6197,39.2537,40.2413,2991300.0],["2019-04-11",40.629,40.7305,40.0521,40.3152,4872500.0],["2019-04-12",40.6197,41.4319,40.6013,41.072,3137600.0],["2019-04-15",40.9243,40.9797,40.3705,40.3798,1804400.0],["2019-04-16",40.4998,40.9612,40.3521,40.8505,1903300.0],["2019-04-17",41.9765,42.1057,40.712,40.9243,1680100.0],["2019-04-18",41.1735,41.875,40.9797,41.755,1684700.0],["2019-04-22",41.5981,41.6811,40.7886,40.9889,1193100.0],["2019-04-23",40.8966,41.0904,40.6105,40.9058,2763000.0],["2019-04-24",40.8505,41.2335,40.5182,40.629,2707300.0],["2019-04-25",40.952,41.3489,40.5182,41.2381,1562200.0],["2019-04-26",41.2197,41.6811,41.0997,41.5612,1820100.0],["2019-04-29",41.5335,41.635,40.9428,41.3027,3414400.0],["2019-04-30",42.1426,44.2285,41.6258,43.8778,9720500.0],["2019-05-01",43.8132,44.1639,41.7734,42.0042,4321100.0],["2019-05-02",42.0134,44.5423,41.958,43.5086,3618900.0],["2019-05-03",43.6563,44.5516,43.5548,43.7117,2298300.0],["2019-05-06",42.1426,43.0194,42.1426,42.9179,2077100.0],["2019-05-07",42.6133,43.0748,42.4011,42.6503,2307700.0],["2019-05-08",42.6503,42.8395,42.1103,42.4195,2095200.0],["2019-05-09",42.078,42.078,41.0166,41.2658,2842200.0],["2019-05-10",41.1366,41.5335,40.8966,41.395,4094800.0],["2019-05-13",40.5921,40.6105,39.0876,39.3645,4200400.0],["2019-05-14",39.4937,39.5537,38.7876,39.2261,3018500.0],["2019-05-15",39.2353,39.4291,39.1061,39.1245,3048900.0],["2019-05-16",39.1707,40.0567,39.1614,39.4106,2692200.0],["2019-05-17",38.3677,38.4046,37.7862,38.2385,3583100.0],["2019-05-20",37.9616,38.3262,37.4355,37.5555,2693400.0],["2019-05-21",37.7955,38.1,37.4078,38.1,2658200.0],["2019-05-22",37.8601,38.1923,36.7987,36.9094,3314700.0],["2019-05-23",36.4387,36.9648,36.171,36.3926,3315400.0],["2019-05-24",36.9017,36.9017,35.5316,35.6334,3426400.0],["2019-05-28",35.7352,36.5777,35.6982,35.8278,6577500.0],["2019-05-29",35.6427,36.1333,35.6149,35.8926,4051700.0],["2019-05-30",36.0408,36.4388,35.9482,36.3833,2982800.0],["2019-05-31",36.1981,37.4248,36.1518,37.0406,3458500.0],["2019-06-03",36.9665,37.809,36.7397,37.7257,3464100.0],["2019-06-04",37.9664,38.1793,37.3183,37.6886,2539800.0],["2019-06-05",37.9756,38.4385,37.9664,38.2812,2759700.0],["2019-06-06",38.1886,38.3922,37.1517,37.2998,3577800.0],["2019-06-07",37.5035,38.0219,37.2628,37.8368,4368200.0],["2019-06-10",38.1238,39.0681,38.059,38.3089,3568900.0],["2019-06-11",38.8829,39.5958,38.0312,38.1238,2958800.0],["2019-06-12",38.0497,38.5311,37.6238,38.133,2342500.0],["2019-06-13",38.2811,38.7996,37.9803,38.1052,2129900.0],["2019-06-14",37.9849,38.4941,37.9571,38.1052,1245500.0],["2019-06-17",38.0312,38.1793,37.7535,37.9294,1099900.0],["2019-06-18",38.1886,39.5032,38.1608,39.4013,2398500.0],["2019-06-19",39.605,41.5399,39.605,41.5214,5905200.0],["2019-06-20",41.7899,42.9008,41.7899,42.799,3673700.0],["2019-06-21",42.836,43.1415,42.4472,42.6508,3727800.0],["2019-06-24",42.8175,42.8175,42.2898,42.5305,1731700.0],["2019-06-25",42.3916,42.6786,42.2157,42.5675,2036200.0],["2019-06-26",42.8638,43.123,42.4472,42.8915,2379400.0],["2019-06-27",42.8082,42.9656,42.1509,42.6601,2877700.0],["2019-06-28",42.6971,42.8823,42.3453,42.7712,7216900.0],["2019-07-01",43.5396,44.271,42.3731,42.6601,3097200.0],["2019-07-02",42.6694,42.7758,40.6419,41.1789,3058200.0],["2019-07-03",41.2344,41.3177,40.466,41.1511,1672600.0],["2019-07-05",41.1233,41.5121,40.7576,41.0955,1637700.0],["2019-07-08",40.9659,41.1141,39.818,39.9198,2381100.0],["2019-07-09",40.0031,40.3271,39.6883,40.0864,2680900.0],["2019-07-10",40.3456,41.1418,40.3271,40.9196,2842300.0],["2019-07-11",41.0122,41.3362,40.8456,41.1326,1771800.0],["2019-07-12",41.1048,41.2437,40.1651,40.4567,2206300.0],["2019-07-15",40.6882,41.4103,40.6697,40.9011,1785300.0],["2019-07-16",40.7345,41.3964,40.7345,41.1048,1337700.0],["2019-07-17",41.1048,41.5492,40.8641,41.0678,1644700.0],["2019-07-18",41.1511,41.4677,40.9659,41.1233,1910500.0],["2019-07-19",41.4381,41.614,41.0492,41.0492,1612500.0],["2019-07-22",41.2622,41.2992,40.0633,40.2808,1846700.0],["2019-07-23",40.2994,40.4716,39.9753,40.3919,1042800.0],["2019-07-24",40.429,41.1326,40.2346,41.1048,1747100.0],["2019-07-25",41.2159,41.6325,40.9196,41.5029,2467300.0],["2019-07-26",41.8084,42.1741,41.7714,41.9473,1765100.0],["2019-07-29",41.7806,42.1232,41.5307,42.0583,1975300.0],["2019-07-30",41.6232,41.938,40.3179,40.7345,3350100.0],["2019-07-31",41.938,43.1323,41.2251,42.1232,4690300.0],["2019-08-01",42.4379,43.0119,41.1511,41.3825,2483900.0],["2019-08-02",41.3085,42.1232,40.9752,41.8176,1877300.0],["2019-08-05",40.2993,40.2993,39.1514,39.642,3439700.0],["2019-08-06",40.2438,41.4844,40.0725,41.3455,3046100.0],["2019-08-07",40.7622,40.9474,40.1327,40.7715,2031400.0],["2019-08-08",41.003,41.7065,40.6419,41.5214,2505300.0],["2019-08-09",41.3918,41.5769,40.2068,40.5678,1877500.0],["2019-08-12",40.3827,40.4752,39.5587,39.8365,1238100.0],["2019-08-13",39.9661,40.7993,39.4013,39.8735,2347000.0],["2019-08-14",39.1051,39.5217,38.4941,38.7163,1982900.0],["2019-08-15",39.0773,39.8365,39.0033,39.4384,1862400.0],["2019-08-16",39.6791,40.9659,39.6698,40.8363,2125100.0],["2019-08-19",41.4288,42.2805,41.4288,42.0583,2492000.0],["2019-08-20",41.8362,42.3916,41.7714,42.2805,1817200.0],["2019-08-21",42.586,42.9471,41.7343,41.8639,1425500.0],["2019-08-22",41.8084,42.3083,40.7715,40.8363,2298400.0],["2019-08-23",40.827,40.827,39.2625,39.4106,2387600.0],["2019-08-26",39.8655,40.144,39.1785,39.2899,1146000.0],["2019-08-27",39.7263,40.2183,39.4849,40.0883,2617400.0],["2019-08-28",39.9769,41.0307,39.7634,41.0167,1672000.0],["2019-08-29",41.4438,42.2422,41.2767,42.0844,1461500.0],["2019-08-30",42.2144,42.7807,41.7966,42.1772,1373200.0],["2019-09-03",41.6573,41.9451,40.0744,40.5154,1733700.0],["2019-09-04",40.8775,41.2396,40.6825,41.1467,1427700.0],["2019-09-05",41.8709,42.8642,41.6388,42.8085,1598000.0],["2019-09-06",42.8921,43.1056,42.465,42.5207,1226200.0],["2019-09-09",42.4743,42.8085,42.0008,42.4,1210900.0],["2019-09-10",42.3351,42.7157,41.6573,42.66,2252000.0],["2019-09-11",42.3815,43.0406,41.713,43.0221,1523100.0],["2019-09-12",43.282,44.8325,43.282,44.4797,1734900.0],["2019-09-13",44.3404,44.8974,43.1242,43.2635,1311300.0],["2019-09-16",43.0499,43.4259,42.6971,43.1985,790900.0],["2019-09-17",43.3006,43.5327,42.8271,43.1706,785300.0],["2019-09-18",43.3749,43.3749,42.1308,42.4,1123300.0],["2019-09-19",42.4093,42.7157,42.0937,42.465,1015100.0],["2019-09-20",42.4836,42.8921,41.3417,41.4624,1598100.0],["2019-09-23",41.5181,42.6229,41.3519,42.3165,1523800.0],["2019-09-24",42.6043,42.7621,41.0539,41.7966,1507400.0],["2019-09-25",41.8337,42.2237,41.1746,42.1494,1254700.0],["2019-09-26",42.2329,42.8086,42.1587,42.5022,1310000.0],["2019-09-27",42.5672,43.0128,40.7939,41.7316,2561000.0],["2019-09-30",41.8616,42.4001,41.7409,42.1772,1629100.0],["2019-10-01",42.1587,42.5764,40.7568,41.0075,1233400.0],["2019-10-02",40.7568,40.9053,40.0605,40.2462,1281800.0],["2019-10-03",40.1905,40.8682,40.1533,40.7939,1280300.0],["2019-10-04",40.8032,41.2117,40.5061,40.6825,1053100.0],["2019-10-07",40.534,40.7196,40.0698,40.469,1263900.0],["2019-10-08",40.274,40.4875,39.4431,39.4663,1179500.0],["2019-10-09",39.8469,40.0373,39.3558,39.6891,1362500.0],["2019-10-10",39.587,40.4782,39.2249,39.9305,1523900.0],["2019-10-11",40.7661,41.778,40.4875,41.3045,1149500.0],["2019-10-14",41.0632,41.156,40.0048,40.1069,1295800.0],["2019-10-15",40.2462,41.7595,40.1069,41.1281,1779500.0],["2019-10-16",40.9889,41.3603,40.6268,40.6918,1668500.0],["2019-10-17",40.8403,41.4345,40.7753,40.9146,880800.0],["2019-10-18",40.8682,41.1931,40.3668,40.6825,751000.0],["2019-10-21",40.9425,41.286,40.6918,40.8775,1078600.0],["2019-10-22",40.9239,41.0167,40.1997,40.2833,953100.0],["2019-10-23",40.0883,40.2694,39.5963,39.6984,1646200.0],["2019-10-24",39.9305,40.599,39.6566,40.0512,1369900.0],["2019-10-25",39.9676,40.9564,39.8098,40.4504,1327400.0],["2019-10-28",41.2674,41.6852,40.2647,40.3947,1841200.0],["2019-10-29",40.2833,41.2024,40.1069,41.0446,2300500.0],["2019-10-30",39.9305,41.5831,39.5591,40.8682,4404800.0],["2019-10-31",40.5154,40.6175,38.4358,39.457,3461200.0],["2019-11-01",39.7541,39.847,38.278,38.4729,3773000.0],["2019-11-04",38.9371,39.3271,38.8071,39.0485,3186200.0],["2019-11-05",39.2249,39.7541,38.8164,39.6798,3005900.0],["2019-11-06",39.7541,39.9212,39.0021,39.587,2839400.0],["2019-11-07",40.0326,40.6361,39.9027,40.404,3306300.0],["2019-11-08",40.5804,40.7568,40.1255,40.7104,2482800.0],["2019-11-11",40.274,40.5711,39.9491,40.5061,1243100.0],["2019-11-12",40.5061,40.7104,39.6148,39.7448,2609700.0],["2019-11-13",39.457,39.6706,39.3716,39.6056,1322300.0],["2019-11-14",39.457,39.6241,38.965,39.4013,2964300.0],["2019-11-15",39.5963,40.3669,39.4385,39.7263,1747400.0],["2019-11-18",39.8377,39.9119,39.2713,39.6427,1571200.0],["2019-11-19",39.7448,40.2276,39.457,40.1719,1868800.0],["2019-11-20",39.9305,39.963,38.8628,39.4106,2033900.0],["2019-11-21",39.2435,39.3967,38.77,39.1228,1241500.0],["2019-11-22",39.6891,39.6891,39.1135,39.2528,1739900.0],["2019-11-25",39.5414,40.7145,39.4809,40.5469,2654800.0],["2019-11-26",40.7424,41.6642,40.6214,41.4221,4413000.0],["2019-11-27",41.2359,41.3197,40.6214,41.059,1293800.0],["2019-11-29",40.8355,41.4873,40.4538,41.45,1332100.0],["2019-12-02",41.5897,41.8783,40.9147,41.3756,1796800.0],["2019-12-03",40.9752,41.208,40.7797,41.0497,2069200.0],["2019-12-04",41.0497,41.5431,41.0497,41.1521,1405600.0],["2019-12-05",41.3104,41.748,41.0357,41.6456,2153400.0],["2019-12-06",41.8969,41.9435,41.4687,41.7014,1583100.0],["2019-12-09",41.6269,42.2507,41.4268,42.1576,2339800.0],["2019-12-10",42.1297,42.3531,41.883,42.0459,2866500.0],["2019-12-11",42.2228,42.828,42.139,42.8,1527500.0],["2019-12-12",42.5952,43.4518,42.3159,43.2749,2039700.0],["2019-12-13",43.5542,44.1501,43.34,44.0197,1713900.0],["2019-12-16",44.2245,44.9415,44.1454,44.6342,1949600.0],["2019-12-17",44.597,44.7552,44.2339,44.4573,2603600.0],["2019-12-18",44.2711,44.4387,43.8801,44.2432,2183400.0],["2019-12-19",44.4201,44.6808,44.1594,44.6528,1565200.0],["2019-12-20",45.0252,45.6211,44.7832,45.3046,2503000.0],["2019-12-23",45.3325,45.407,44.8297,44.988,1173000.0],["2019-12-24",44.9135,45.3045,44.6994,45.0438,349000.0],["2019-12-26",45.2859,45.3139,44.9601,45.2021,462900.0],["2019-12-27",45.2487,45.4256,45.1183,45.3046,1198700.0],["2019-12-30",45.3697,45.3697,44.7366,44.8111,1790000.0],["2019-12-31",44.7459,44.9973,44.5178,44.6994,953100.0],["2020-01-02",45.0159,45.7561,45.0159,45.7421,1968100.0],["2020-01-03",45.0625,45.2859,44.6901,45.0811,1434200.0],["2020-01-06",44.718,44.7925,43.9452,44.569,1292400.0],["2020-01-07",45.0625,45.0625,44.299,44.6249,1154200.0],["2020-01-08",44.8018,45.4256,44.5225,45.1928,1097600.0],["2020-01-09",45.8073,45.9749,45.137,45.1556,1270900.0],["2020-01-10",46.8594,47.2411,45.3232,45.4349,2505700.0],["2020-01-13",45.528,45.6723,44.8111,44.8111,1586700.0],["2020-01-14",45.3883,45.7142,44.9135,45.1183,2040800.0],["2020-01-15",45.2114,45.6211,44.9182,45.2952,1578500.0],["2020-01-16",45.5187,46.3008,45.3977,46.2077,2101800.0],["2020-01-17",46.5522,47.1108,46.338,46.4125,1896800.0],["2020-01-21",44.2152,44.2245,42.8,42.828,4229100.0],["2020-01-22",43.759,44.5038,43.4425,43.7497,4259300.0],["2020-01-23",41.9435,42.0831,40.7983,41.599,5444400.0],["2020-01-24",41.6828,41.99,40.6121,41.1987,3212200.0],["2020-01-27",38.1914,39.6997,37.819,39.0293,7312000.0],["2020-01-28",40.0907,42.2228,40.0423,41.9435,7404000.0],["2020-01-29",41.8411,42.679,41.4687,41.9062,4414600.0],["2020-01-30",40.91,41.2452,40.3635,40.9659,3948600.0],["2020-01-31",40.8728,40.8728,39.4855,40.1,3253500.0],["2020-02-03",40.0907,40.5004,39.9324,40.1466,3592000.0],["2020-02-04",41.0031,41.8224,40.8961,41.2545,3485500.0],["2020-02-05",41.7852,41.7945,41.045,41.3942,2653200.0],["2020-02-06",40.5935,41.8318,40.5097,40.7145,3986600.0],["2020-02-07",40.0721,40.1838,39.5693,39.7649,4549700.0],["2020-02-10",39.29,39.7043,38.7314,39.4855,4177200.0],["2020-02-11",39.9045,41.18,39.8952,40.789,5659100.0],["2020-02-12",41.1987,42.3438,41.1056,42.288,3515900.0],["2020-02-13",41.7945,42.1483,41.3383,41.9062,2966300.0],["2020-02-14",42.018,42.0925,41.2824,41.7573,1987900.0],["2020-02-18",41.7107,41.9481,41.3756,41.7107,4381900.0],["2020-02-19",41.9249,43.0607,41.8131,42.8652,3243800.0],["2020-02-20",42.8838,43.5356,42.5487,42.8745,3487100.0],["2020-02-21",42.6697,42.9769,42.3531,42.7069,2740400.0],["2020-02-24",40.8076,41.5618,40.4445,41.0683,3836800.0],["2020-02-25",41.45,42.1669,40.4724,40.789,4149600.0],["2020-02-26",40.8821,41.3877,40.3002,40.5097,4135900.0],["2020-02-27",40.0348,41.8643,39.4483,40.7331,4660800.0],["2020-02-28",39.6624,40.7704,39.3459,40.7704,5596200.0],["2020-03-02",40.8262,41.2359,40.0442,41.2359,3540700.0],["2020-03-03",41.3293,42.0574,40.7691,41.796,2739100.0],["2020-03-04",41.8054,42.2815,41.5346,42.2255,2556200.0],["2020-03-05",41.4973,42.0574,40.5824,41.2359,2953200.0],["2020-03-06",40.265,40.9465,39.1167,39.7422,3561300.0],["2020-03-09",38.0804,40.181,37.735,40.0783,3359500.0],["2020-03-10",40.3863,41.3573,39.9102,40.7598,3656200.0],["2020-03-11",40.0596,40.4797,38.2485,39.0047,3886400.0],["2020-03-12",37.1655,38.2858,36.5587,36.6334,4883100.0],["2020-03-13",38.1178,39.1727,37.2869,38.958,3936900.0],["2020-03-16",36.6427,39.1914,35.7838,38.6126,5142100.0],["2020-03-17",38.4165,41.1706,37.0862,41.0212,5347800.0],["2020-03-18",38.2951,40.1156,36.9135,38.0524,3515400.0],["2020-03-19",37.8097,40.2463,36.9135,37.3522,3666600.0],["2020-03-20",38.3138,39.0513,36.456,37.9964,5471100.0],["2020-03-23",38.6779,40.1996,37.2122,38.5192,4338500.0],["2020-03-24",40.7038,41.2546,38.958,40.0503,3388900.0],["2020-03-25",40.5824,43.1777,39.7235,41.5066,3127200.0],["2020-03-26",41.3386,42.3375,41.3386,42.0574,2320100.0],["2020-03-27",41.0959,41.2546,38.93,39.7328,3007300.0],["2020-03-30",39.3501,40.1436,38.7899,39.4995,2288100.0],["2020-03-31",39.098,40.8485,38.5845,39.7982,2657700.0],["2020-04-01",38.4632,39.3501,37.7537,38.2671,3219700.0],["2020-04-02",38.2204,39.6021,37.3896,39.21,3355200.0],["2020-04-03",39.21,39.3781,37.8097,38.5472,2830500.0],["2020-04-06",39.21,40.9278,39.042,40.7691,2266200.0],["2020-04-07",41.4226,42.2161,40.433,40.4704,3297400.0],["2020-04-08",40.2837,41.9828,40.2837,41.8707,2237900.0],["2020-04-09",41.796,43.2151,41.3479,42.4589,1916900.0],["2020-04-13",42.2908,42.7763,41.516,42.7109,958800.0],["2020-04-14",43.2524,43.8779,42.7389,42.935,1677500.0],["2020-04-15",42.6829,42.6829,41.6,41.7027,1567400.0],["2020-04-16",41.8707,42.0108,40.6291,40.6758,3062000.0],["2020-04-17",41.3106,42.5429,41.0865,42.3562,2765600.0],["2020-04-20",42.2162,42.6363,41.8334,42.2068,4882700.0],["2020-04-21",41.7867,42.1508,41.0679,41.488,3098700.0],["2020-04-22",42.0014,42.9163,41.8894,42.6269,2730400.0],["2020-04-23",42.5616,43.0003,42.0574,42.6456,2605000.0],["2020-04-24",42.4775,42.9537,40.8531,41.0305,2909300.0],["2020-04-27",42.2815,43.6445,41.9501,42.879,3196400.0],["2020-04-28",43.6072,44.2327,42.5055,42.851,2156900.0],["2020-04-29",44.3073,46.6413,43.5978,46.5946,5042600.0],["2020-04-30",45.9598,46.716,45.0915,45.2409,3416600.0],["2020-05-01",44.0086,44.0086,43.019,43.3271,2683900.0],["2020-05-04",43.0097,43.131,42.1415,42.5989,2834700.0],["2020-05-05",43.2244,43.8499,42.8323,42.9443,1124200.0],["2020-05-06",43.4111,44.2793,43.4111,44.0833,2168500.0],["2020-05-07",44.3353,44.7648,43.7612,43.9899,2098900.0],["2020-05-08",44.4007,45.3716,44.3167,45.3249,1963400.0],["2020-05-11",45.3063,46.3379,44.8208,45.6704,1941000.0],["2020-05-12",45.9691,46.4732,45.717,45.717,2425000.0],["2020-05-13",45.717,46.2025,44.9328,45.5303,2207600.0],["2020-05-14",44.8301,45.8944,44.4268,45.5677,2904200.0],["2020-05-15",45.3903,45.9448,43.6118,44.0179,3192500.0],["2020-05-18",45.0169,45.1429,43.2244,43.4671,2976900.0],["2020-05-19",43.7752,45.7124,43.7005,45.5117,2553000.0],["2020-05-20",46.0998,46.5806,45.9131,46.1932,2350200.0],["2020-05-21",46.0158,46.0158,43.8779,44.3634,2976800.0],["2020-05-22",43.5138,43.5138,40.6104,40.7318,4664600.0],["2020-05-26",42.3842,43.033,42.0108,42.0948,5022800.0],["2020-05-27",42.7856,43.1217,41.628,42.0948,3072400.0],["2020-05-28",42.5616,43.0284,41.4319,41.4319,2361200.0],["2020-05-29",41.4039,43.2711,41.1799,43.2617,4361200.0],["2020-06-01",43.5512,44.1113,43.131,43.8499,1801500.0],["2020-06-02",44.0646,44.382,43.5698,44.3727,2833300.0],["2020-06-03",45.2036,46.1278,44.9608,45.745,2494500.0],["2020-06-04",45.381,46.4826,45.1009,46.3145,2579200.0],["2020-06-05",46.6786,47.1454,46.1278,46.4172,1849100.0],["2020-06-08",46.6786,48.0977,46.5666,48.0696,2078500.0],["2020-06-09",47.7055,47.9483,46.9587,47.5562,1929200.0],["2020-06-10",47.3695,47.6029,46.3612,46.8747,1460100.0],["2020-06-11",45.8944,46.5759,45.2222,45.493,1924600.0],["2020-06-12",46.6973,47.2761,45.5817,45.9784,2351400.0],["2020-06-15",44.6994,44.7209,43.5698,44.3727,3562200.0],["2020-06-16",45.381,45.381,43.5232,44.13,3302400.0],["2020-06-17",45.8758,48.107,44.8302,47.3135,5286100.0],["2020-06-18",46.5012,47.3508,46.4079,47.0427,2132700.0],["2020-06-19",48.5644,49.1152,47.8036,47.9016,2751500.0],["2020-06-22",47.6682,48.219,47.2388,47.5748,1658400.0],["2020-06-23",47.8362,47.9483,47.0801,47.4348,1585400.0],["2020-06-24",46.9587,47.2668,45.4323,46.3986,1755400.0],["2020-06-25",46.2959,46.716,45.6984,46.5106,1864900.0],["2020-06-26",46.4732,47.2574,45.717,46.3612,6619200.0],["2020-06-29",46.1372,46.2398,45.1476,45.717,1445300.0],["2020-06-30",45.745,45.745,44.3727,44.8768,2702600.0],["2020-07-01",44.8768,45.3903,44.4941,44.5034,1476500.0],["2020-07-02",45.3576,46.5386,45.0822,46.1558,2529200.0],["2020-07-06",47.3041,47.8456,46.4452,47.0894,2697300.0],["2020-07-07",46.7813,48.0136,46.3939,47.2201,1979600.0],["2020-07-08",47.6122,48.1163,47.0054,47.7149,1865300.0],["2020-07-09",47.9483,48.5084,47.2574,48.0603,1746000.0],["2020-07-10",47.8083,47.9856,47.2014,47.9763,792600.0],["2020-07-13",48.1443,49.2366,47.3134,47.3415,2053000.0],["2020-07-14",46.9027,47.2574,46.2212,47.2014,1649900.0],["2020-07-15",47.7055,49.0312,47.3741,48.9939,1559500.0],["2020-07-16",47.8083,48.5364,47.7196,48.3311,1163800.0],["2020-07-17",48.6018,49.3953,48.3945,49.0592,2052700.0],["2020-07-20",49.302,50.1328,49.1152,49.6287,1522200.0],["2020-07-21",50.0302,51.0477,49.8668,50.0208,1332500.0],["2020-07-22",50.1048,50.3382,49.6194,49.7874,946300.0],["2020-07-23",49.7781,50.1702,48.5924,49.0219,961300.0],["2020-07-24",48.079,49.2366,47.8129,49.1433,1172400.0],["2020-07-27",49.3206,49.8761,49.0126,49.7034,972500.0],["2020-07-28",49.7034,49.7034,48.7138,49.1059,1640800.0],["2020-07-29",48.7418,50.2822,48.7418,50.1795,2297300.0],["2020-07-30",47.0427,49.4513,46.5666,47.3788,3609500.0],["2020-07-31",47.1454,48.5458,46.7346,47.8363,2661700.0],["2020-08-03",48.1723,48.9659,48.0416,48.7512,1359600.0],["2020-08-04",48.9472,49.4467,48.4337,49.1433,1193700.0],["2020-08-05",49.4793,50.1048,49.1806,49.6567,1109000.0],["2020-08-06",50.1608,50.679,49.6567,50.6556,1384500.0],["2020-08-07",50.4316,50.6837,49.5073,49.8061,1548400.0],["2020-08-10",49.8434,50.1982,49.2459,49.3953,1085400.0],["2020-08-11",49.6661,50.5716,49.6661,50.2169,1581400.0],["2020-08-12",50.4129,51.3091,50.2542,51.2718,1270300.0],["2020-08-13",51.2718,51.4819,50.609,50.833,1469300.0],["2020-08-14",50.7957,51.0711,50.5249,50.889,1440500.0],["2020-08-17",51.1224,52.3641,51.0011,51.9253,1340700.0],["2020-08-18",52.0933,52.224,51.1598,52.0467,1034600.0],["2020-08-19",51.972,51.9906,50.8797,50.9731,1241300.0],["2020-08-20",50.9077,50.9077,50.1702,50.3662,1938000.0],["2020-08-21",50.5716,51.1915,50.4222,51.0104,1278100.0],["2020-08-24",51.3932,51.7293,50.6837,50.9637,846300.0],["2020-08-25",51.3465,51.5705,51.1738,51.4118,874300.0],["2020-08-26",51.5052,52.084,50.833,51.7199,865500.0],["2020-08-27",51.9253,52.0373,51.2998,51.5332,773100.0],["2020-08-28",52.4388,53.1576,51.8693,52.7468,2300900.0],["2020-08-31",54.1939,55.4075,53.7691,53.8765,3621000.0],["2020-09-01",54.7167,54.7167,53.7551,54.4179,2429600.0],["2020-09-02",54.614,54.782,53.7178,54.0818,2290400.0],["2020-09-03",53.6804,53.9231,51.9066,52.2054,2508500.0],["2020-09-04",50.693,50.721,48.6391,50.2449,5310900.0],["2020-09-08",49.4233,49.624,48.7325,48.8445,2654800.0],["2020-09-09",48.6205,50.0115,48.6205,49.6661,3911200.0],["2020-09-10",47.8456,47.9763,46.912,47.2948,10557300.0],["2020-09-11",47.6122,48.5364,47.6122,47.9483,8553000.0],["2020-09-14",48.7792,49.2459,48.4898,48.7045,2648000.0],["2020-09-15",48.8632,49.0592,48.163,48.5458,2401900.0],["2020-09-16",48.6951,49.4327,48.4337,48.5178,1763900.0],["2020-09-17",48.0976,48.5738,48.0183,48.5551,2194800.0],["2020-09-18",48.6671,48.8072,47.3695,47.8923,2539300.0],["2020-09-21",46.9494,47.6215,46.5012,47.3508,1693300.0],["2020-09-22",47.3228,47.9296,46.8093,47.7989,1663500.0],["2020-09-23",47.4908,47.5749,46.8187,47.0147,2317600.0],["2020-09-24",46.7253,48.3964,46.5479,47.9763,2589900.0],["2020-09-25",47.6962,48.0416,46.8747,48.0136,1467900.0],["2020-09-28",48.4244,48.5924,48.0977,48.5458,1387400.0],["2020-09-29",48.5924,48.5924,48.0463,48.135,2374500.0],["2020-09-30",48.4898,49.6007,48.3964,49.4327,2218500.0],["2020-10-01",49.9461,50.0395,49.3907,49.4793,1061000.0],["2020-10-02",48.7512,49.8808,48.7269,49.4607,723200.0],["2020-10-05",49.638,50.1515,49.2833,49.9928,1492800.0],["2020-10-06",49.9181,50.6276,49.61,49.7687,2461100.0],["2020-10-07",50.2262,50.3336,49.1526,49.8248,1468700.0],["2020-10-08",49.8341,50.3196,49.4887,50.1515,1225000.0],["2020-10-09",50.3756,51.0664,49.9461,50.4036,1179800.0],["2020-10-12",50.6743,50.6743,49.9461,50.3196,1372500.0],["2020-10-13",50.4783,50.833,50.0675,50.5716,1460600.0],["2020-10-14",50.3569,50.5716,49.7127,49.8621,2160100.0],["2020-10-15",49.2926,50.2262,48.6391,49.7968,2357400.0],["2020-10-16",50.0955,50.5716,49.8901,49.9274,2472200.0],["2020-10-19",50.0395,50.4689,49.2553,49.2926,2133400.0],["2020-10-20",49.5914,50.4969,49.5914,50.1608,2460500.0],["2020-10-21",50.3476,50.8424,49.9275,50.2449,2003100.0],["2020-10-22",50.5156,51.2905,50.0488,51.0664,2504000.0],["2020-10-23",51.1037,51.8039,50.3382,51.5985,1630400.0],["2020-10-26",51.0944,51.5519,50.4596,51.0011,1513400.0],["2020-10-27",51.1411,51.1971,50.3849,50.3942,2451000.0],["2020-10-28",49.6847,49.9928,48.7512,48.7512,2441000.0],["2020-10-29",50.8704,51.6079,49.638,50.6183,3938600.0],["2020-10-30",50.3102,50.4689,49.4327,49.6941,3483200.0],["2020-11-02",50.0301,50.3149,48.7138,49.1526,3736500.0],["2020-11-03",49.1339,49.8528,49.0126,49.6194,3794500.0],["2020-11-04",50.0208,52.3267,49.3953,51.5705,3502500.0],["2020-11-05",51.972,52.4294,51.3838,52.2987,2870700.0],["2020-11-06",52.4201,53.7784,52.3828,53.4003,2250200.0],["2020-11-09",54.6233,55.0621,53.5497,53.559,3478900.0],["2020-11-10",53.4564,53.8485,52.8029,53.5217,3261300.0],["2020-11-11",53.7924,55.1275,53.6683,54.9314,2069400.0],["2020-11-12",54.586,55.1321,53.8578,53.8671,1940900.0],["2020-11-13",54.3059,54.3619,53.3723,53.9231,1233400.0],["2020-11-16",54.3713,54.6046,53.9978,54.1939,1678600.0],["2020-11-17",54.3619,54.7354,53.8382,53.9605,1710600.0],["2020-11-18",54.6047,56.089,54.4721,55.837,5008200.0],["2020-11-19",56.1824,56.8732,56.0937,56.2477,2696500.0],["2020-11-20",56.033,56.9199,55.7716,56.117,1736300.0],["2020-11-23",56.5278,56.5278,55.5196,55.865,1661800.0],["2020-11-24",56.183,56.8753,56.0801,56.473,2029200.0],["2020-11-25",56.0147,56.1082,54.8828,54.9202,1794800.0],["2020-11-27",54.9576,55.3411,54.4431,54.6302,1116100.0],["2020-11-30",54.0783,54.0923,52.6845,52.7406,6564700.0],["2020-12-01",53.9379,54.9108,53.5825,54.415,2223000.0],["2020-12-02",54.1157,54.256,52.6283,52.9651,2597700.0],["2020-12-03",53.5638,54.0689,52.9464,53.1428,2290500.0],["2020-12-04",53.6947,54.0034,52.6564,53.096,2756200.0],["2020-12-07",53.5357,54.2046,53.1054,53.4235,2727600.0],["2020-12-08",53.2177,53.5451,52.9464,53.517,1380000.0],["2020-12-09",53.4422,53.5217,52.7593,53.096,1535500.0],["2020-12-10",53.2644,54.2373,53.1615,53.6573,1724700.0],["2020-12-11",52.8248,53.6293,52.6844,53.1241,1306300.0],["2020-12-14",53.3299,53.5918,52.9183,53.0867,1641800.0],["2020-12-15",53.648,53.938,52.7125,53.7602,1426300.0],["2020-12-16",53.9567,54.6021,53.6667,54.0876,1782200.0],["2020-12-17",54.6208,54.9763,53.938,54.5273,2593000.0],["2020-12-18",54.6302,54.9763,53.9567,54.4805,2079400.0],["2020-12-21",53.6667,54.1812,53.4889,53.8912,1172700.0],["2020-12-22",53.6854,53.7696,52.7312,53.517,1522700.0],["2020-12-23",53.8444,54.256,53.5731,53.8351,821900.0],["2020-12-24",53.9473,54.0596,53.5638,53.9847,263700.0],["2020-12-28",53.8725,53.9286,53.0306,53.4328,834000.0],["2020-12-29",53.7134,53.9754,53.0025,53.1709,913700.0],["2020-12-30",53.7976,54.2326,53.386,53.4328,863100.0],["2020-12-31",53.4702,53.7041,53.0306,53.4048,753700.0],["2021-01-04",53.7976,54.7237,52.937,53.3673,2235000.0],["2021-01-05",53.7415,54.5928,53.7228,54.4524,1284200.0],["2021-01-06",54.6208,55.3037,53.9941,54.2747,1417100.0],["2021-01-07",54.0409,54.546,53.1896,54.3121,2001700.0],["2021-01-08",54.6676,56.0334,54.6676,56.0053,1657100.0],["2021-01-11",55.9679,57.2307,55.6311,55.9211,1916300.0],["2021-01-12",56.0708,56.1363,53.9192,54.4337,1776900.0],["2021-01-13",54.0596,54.7424,53.7041,54.6395,1754500.0],["2021-01-14",54.9482,55.0231,53.7275,53.7789,1257000.0],["2021-01-15",53.6667,53.8257,53.096,53.4702,1283600.0],["2021-01-19",54.256,56.1082,54.1531,55.4627,2408000.0],["2021-01-20",55.7153,55.9959,54.9389,55.2289,2094300.0],["2021-01-21",55.126,55.8229,54.5553,55.4814,1194400.0],["2021-01-22",55.2944,55.2944,54.3589,54.9295,1905700.0],["2021-01-25",55.2756,55.9913,54.6021,54.6021,1440200.0],["2021-01-26",54.5834,55.5937,53.938,55.5095,1078700.0],["2021-01-27",55.3131,55.6217,53.9286,54.3215,1479600.0],["2021-01-28",54.256,54.256,52.7219,53.3393,1395200.0],["2021-01-29",53.1522,53.7415,52.8622,53.0493,1523500.0],["2021-02-01",53.6012,54.2934,53.3954,54.0502,1418300.0],["2021-02-02",54.836,55.7995,54.4244,54.7237,1591900.0],["2021-02-03",54.7331,56.1175,53.4328,53.5825,2466300.0],["2021-02-04",52.3851,53.0119,51.4777,52.3664,3190300.0],["2021-02-05",52.9277,54.1718,52.8248,53.6854,2536800.0],["2021-02-08",53.9941,55.865,53.4562,55.8088,2910600.0],["2021-02-09",56.0521,58.4421,55.7527,57.1185,2998100.0],["2021-02-10",57.5768,58.4562,56.3982,56.5946,2839500.0],["2021-02-11",56.9033,57.9604,56.6882,57.7639,1423000.0],["2021-02-12",57.661,58.7368,57.5348,58.5497,826300.0],["2021-02-16",58.3907,60.458,58.3907,60.1961,2931000.0],["2021-02-17",59.9342,60.4674,59.4103,60.0371,2818000.0],["2021-02-18",59.0736,59.7845,58.4375,59.2139,2250100.0],["2021-02-19",59.6255,60.0464,58.4468,58.5216,2323600.0],["2021-02-22",58.5497,58.6713,56.7911,57.5301,3029400.0],["2021-02-23",57.3711,57.3711,55.6498,56.2392,4036100.0],["2021-02-24",56.1269,56.8004,55.4721,56.4356,1931100.0],["2021-02-25",56.5759,56.9969,55.5656,56.2766,3844200.0],["2021-02-26",55.9118,56.9127,55.5563,55.9772,3686800.0],["2021-03-01",56.6601,57.0998,55.5563,55.9772,1845300.0],["2021-03-02",55.7429,56.1272,55.4429,55.5929,3447900.0],["2021-03-03",55.8647,56.9614,55.8272,55.8741,1565200.0],["2021-03-04",56.0522,57.2707,55.2367,55.4711,3039600.0],["2021-03-05",56.1366,57.3551,55.4486,56.6333,2356000.0],["2021-03-08",56.6334,57.6457,56.4553,57.1489,2578500.0],["2021-03-09",57.2989,58.1987,57.2707,57.6363,2093300.0],["2021-03-10",57.7019,57.8331,56.4365,56.8396,2008500.0],["2021-03-11",57.2426,58.0112,57.1676,57.7863,1522000.0],["2021-03-12",57.5238,57.5847,56.8021,57.3457,1068000.0],["2021-03-15",57.3645,58.9673,56.4272,58.7517,2255900.0],["2021-03-16",58.7048,59.3797,58.105,58.2549,1756200.0],["2021-03-17",58.0956,58.0956,57.177,57.4113,2382100.0],["2021-03-18",57.2426,57.4863,56.2865,56.7552,1231500.0],["2021-03-19",56.8021,57.2614,56.4271,56.7552,2612400.0],["2021-03-22",57.102,57.955,56.8208,57.327,1383200.0],["2021-03-23",56.952,57.0364,56.2584,56.4084,1305600.0],["2021-03-24",56.2865,56.8677,55.7804,56.5115,2215200.0],["2021-03-25",56.1928,56.8302,55.4992,55.9772,1662500.0],["2021-03-26",55.9116,56.2397,54.6556,55.696,1863000.0],["2021-03-29",55.771,55.771,54.2619,54.7493,1881100.0],["2021-03-30",54.4025,55.4617,54.3744,54.9555,1401400.0],["2021-03-31",55.0774,55.9397,54.8337,55.4992,2761800.0],["2021-04-01",56.1741,56.1928,55.3023,55.4242,1065500.0],["2021-04-05",55.621,55.9116,55.293,55.4992,1189100.0],["2021-04-06",55.7148,56.4927,55.5367,56.1178,2065000.0],["2021-04-07",55.9491,56.2678,55.0774,56.0147,1637400.0],["2021-04-08",56.5959,57.2614,56.2303,56.4178,1523400.0],["2021-04-09",55.9491,56.4928,55.4242,56.0991,1408400.0],["2021-04-12",55.9397,56.3709,55.846,56.2678,1567300.0],["2021-04-13",56.4178,57.0083,56.2772,56.4553,1356900.0],["2021-04-14",56.2116,56.6146,55.8272,56.1178,930000.0],["2021-04-15",56.2678,56.4834,55.8366,56.0522,1094300.0],["2021-04-16",56.3428,56.7552,56.0616,56.3334,792700.0],["2021-04-19",56.8208,56.9708,55.7898,55.7991,1163200.0],["2021-04-20",55.3773,55.6389,54.5712,55.3023,3145300.0],["2021-04-21",55.0493,55.3492,54.7306,54.8056,2346500.0],["2021-04-22",54.7868,55.3773,54.29,55.0586,3428900.0],["2021-04-23",55.3211,55.5929,54.8524,55.4242,1536600.0],["2021-04-26",55.8179,56.5959,55.4242,56.1741,3240900.0],["2021-04-27",56.549,56.7646,56.0147,56.1553,3185300.0],["2021-04-28",57.6176,59.7266,57.2707,59.4454,3129400.0],["2021-04-29",59.6234,59.8953,58.808,59.2016,1780900.0],["2021-04-30",59.0798,59.764,58.7611,58.9767,1548900.0],["2021-05-03",59.286,59.3704,57.9316,58.2081,1994600.0],["2021-05-04",58.283,58.4424,57.4207,57.7488,2415600.0],["2021-05-05",57.7394,58.3346,57.5144,58.0862,997800.0],["2021-05-06",58.3674,58.3955,57.6644,58.0768,1653700.0],["2021-05-07",58.0675,58.6767,57.8238,58.2174,2040300.0],["2021-05-10",57.9362,58.0768,56.8208,56.9427,1553600.0],["2021-05-11",56.5584,58.105,56.4834,57.9456,1921700.0],["2021-05-12",57.5332,57.6457,56.4178,56.4553,2303300.0],["2021-05-13",56.8583,57.8941,56.7177,57.4301,2336200.0],["2021-05-14",57.8144,59.525,57.7207,59.1641,1915400.0],["2021-05-17",58.7236,59.8297,58.7236,59.4828,1522900.0],["2021-05-18",59.7453,60.5701,59.4735,59.8203,1950400.0],["2021-05-19",59.4922,61.0669,59.1641,60.9263,3243400.0],["2021-05-20",60.9263,61.4981,60.6733,61.1044,2935100.0],["2021-05-21",61.095,61.3013,60.542,60.9826,1419900.0],["2021-05-24",61.1046,61.6305,60.9168,61.1704,1218000.0],["2021-05-25",61.5929,61.8371,61.0765,61.2173,1115000.0],["2021-05-26",61.5178,62.2409,61.0389,61.8465,1358800.0],["2021-05-27",62.1,63.0391,61.9122,62.9828,4975500.0],["2021-05-28",62.6541,63.8279,62.4663,63.518,3122400.0],["2021-06-01",64.0533,65.1802,63.7528,64.5134,3747000.0],["2021-06-02",64.6073,65.4243,64.5134,65.1708,4003800.0],["2021-06-03",64.8139,64.983,63.518,63.6589,1820500.0],["2021-06-04",63.7904,64.2129,63.5086,63.9969,1111900.0],["2021-06-07",63.9969,64.6167,63.8561,64.6073,1467600.0],["2021-06-08",64.7764,65.152,64.2787,65.0957,2451300.0],["2021-06-09",65.1708,65.3398,64.3726,64.4195,2039200.0],["2021-06-10",64.6918,65.1332,64.5651,64.9172,2664100.0],["2021-06-11",64.9078,65.1989,64.8233,65.1144,878200.0],["2021-06-14",65.1802,65.3022,64.5979,64.8703,1700900.0],["2021-06-15",64.7951,64.7951,63.5462,63.903,1359100.0],["2021-06-16",63.8091,63.8702,62.7856,62.917,1741500.0],["2021-06-17",62.8325,63.3302,61.6024,61.8089,4096900.0],["2021-06-18",62.2879,62.5602,61.1892,61.7995,3533300.0],["2021-06-21",62.1658,62.6823,61.6211,62.579,2434400.0],["2021-06-22",62.3442,62.8419,62.3404,62.4475,1387000.0],["2021-06-23",62.748,63.0203,62.3536,62.4381,1164900.0],["2021-06-24",62.6541,63.3302,62.4475,62.8983,1056700.0],["2021-06-25",62.8419,62.964,61.9592,61.978,2353000.0],["2021-06-28",62.147,62.3301,61.2643,61.715,1278300.0],["2021-06-29",61.5178,61.9686,61.0765,61.9216,1216600.0],["2021-06-30",61.8559,62.5883,61.7808,62.2127,2001200.0],["2021-07-01",62.363,62.4944,61.6962,61.9873,1239100.0],["2021-07-02",62.0719,62.4663,61.931,62.2503,1308200.0],["2021-07-06",61.9592,62.5602,61.6681,62.5226,1540800.0],["2021-07-07",62.1752,62.8325,61.978,62.532,1581900.0],["2021-07-08",61.5648,61.9686,61.1516,61.4051,1749000.0],["2021-07-09",61.8183,61.8371,61.3206,61.377,1829800.0],["2021-07-12",61.3394,61.7714,61.2267,61.546,1297800.0],["2021-07-13",61.7338,62.0155,61.3394,61.3582,1237100.0],["2021-07-14",61.5084,61.7902,60.7854,61.0107,1728100.0],["2021-07-15",60.992,61.5826,60.8323,61.3206,1066000.0],["2021-07-16",61.6962,61.9404,60.729,60.7572,1237600.0],["2021-07-19",60.1938,60.56,59.4237,59.8933,1497100.0],["2021-07-20",60.1844,60.9027,59.9026,60.7008,1626600.0],["2021-07-21",60.8793,61.6681,60.6069,61.2173,1175100.0],["2021-07-22",61.3488,62.0625,61.1798,61.7244,1145900.0],["2021-07-23",61.377,62.2221,61.1629,62.1282,1489000.0],["2021-07-26",61.4521,61.8934,60.3628,60.56,2538400.0],["2021-07-27",57.5644,57.9222,56.2027,57.5174,5637600.0],["2021-07-28",58.6349,59.574,58.2217,58.5692,3174900.0],["2021-07-29",57.5644,58.8415,56.8601,58.5973,3066500.0],["2021-07-30",57.9212,58.8039,57.9212,58.4001,2305100.0],["2021-08-02",58.6114,58.9072,57.2075,58.109,3812000.0],["2021-08-03",58.4283,58.4283,57.123,57.6958,3697700.0],["2021-08-04",57.9963,58.7476,57.7616,58.6631,2564200.0],["2021-08-05",58.6819,58.6819,57.6019,57.7804,1879700.0],["2021-08-06",57.9682,58.3203,57.7991,57.9776,1570700.0],["2021-08-09",57.9963,58.1748,57.4329,57.6113,1411700.0],["2021-08-10",57.7616,57.8273,56.9728,57.3766,2895600.0],["2021-08-11",57.3766,57.771,57.1981,57.5456,1568600.0],["2021-08-12",57.0385,57.4705,56.6347,57.4235,968700.0],["2021-08-13",57.2169,58.0057,57.2169,57.7898,1780600.0],["2021-08-16",57.6113,57.7991,56.9258,57.0667,1419800.0],["2021-08-17",56.3436,56.6253,55.3482,56.6065,3633300.0],["2021-08-18",56.8319,57.1888,55.4327,55.5266,2815500.0],["2021-08-19",55.0101,55.7238,54.7848,55.367,1992100.0],["2021-08-20",55.2449,55.6957,55.104,55.5642,1542400.0],["2021-08-23",56.0243,56.7192,55.8459,56.5126,2313800.0],["2021-08-24",56.8702,57.6888,56.8326,57.4065,2968700.0],["2021-08-25",57.1242,57.7697,56.9078,57.5477,1916400.0],["2021-08-26",57.5759,57.9146,56.6067,56.7385,2298000.0],["2021-08-27",56.522,56.9172,56.1739,56.7949,1283300.0],["2021-08-30",56.8796,57.3218,56.6255,56.9737,2234100.0],["2021-08-31",57.5571,58.4133,57.4253,57.924,4013200.0],["2021-09-01",58.1028,59.072,58.1028,58.4133,2151900.0],["2021-09-02",58.6015,59.0626,58.4604,58.7426,1612800.0],["2021-09-03",59.0814,59.5989,58.6768,58.8085,1384400.0],["2021-09-07",59.2131,59.7024,58.6015,58.7803,2051000.0],["2021-09-08",58.4321,58.6768,56.8702,57.9429,2496900.0],["2021-09-09",57.5759,58.3851,57.2842,57.8394,2286200.0],["2021-09-10",58.3569,58.7803,57.6418,57.6888,2186700.0],["2021-09-13",57.5853,58.3286,57.3407,58.2816,1483400.0],["2021-09-14",58.1122,58.1404,57.383,57.6041,1169600.0],["2021-09-15",54.6684,55.3929,53.6428,54.1979,4317300.0],["2021-09-16",53.3417,53.4922,51.9115,52.3913,4596300.0],["2021-09-17",52.2502,52.5983,51.6104,51.6104,4798900.0],["2021-09-20",50.4624,50.8388,49.4274,50.3966,3567600.0],["2021-09-21",50.7165,51.648,50.6224,50.9517,3624500.0],["2021-09-22",51.3281,52.0526,50.9517,51.2058,4981500.0],["2021-09-23",51.6104,53.2005,51.6009,53.1064,6160800.0],["2021-09-24",53.5393,54.946,53.5299,54.706,5070900.0],["2021-09-27",54.5837,55.3741,54.5837,55.2141,3840900.0],["2021-09-28",55.1765,55.6846,55.0655,55.4117,3749800.0],["2021-09-29",55.2047,55.3929,54.6072,54.9883,2948400.0],["2021-09-30",55.7317,56.268,54.659,54.6778,3249100.0],["2021-10-01",54.8942,55.2047,53.9815,54.9789,2418700.0],["2021-10-04",54.3673,54.6778,53.7839,54.4802,2696100.0],["2021-10-05",54.1132,55.0165,54.1132,54.8189,2712500.0],["2021-10-06",54.5179,54.9507,54.0003,54.9319,1770100.0],["2021-10-07",56.4656,56.5785,55.4164,55.901,2492100.0],["2021-10-08",55.8163,56.2256,55.44,55.7975,1995500.0],["2021-10-11",56.0139,56.3056,55.4211,55.694,1634800.0],["2021-10-12",55.5058,56.0234,54.5931,54.8942,2437400.0],["2021-10-13",55.1577,55.4682,54.4708,55.4588,1507500.0],["2021-10-14",55.4211,56.061,55.327,56.0422,1223000.0],["2021-10-15",56.4468,57.4912,56.1551,57.2654,2131200.0],["2021-10-18",57.3689,57.5194,56.889,57.2936,1952500.0],["2021-10-19",57.5194,57.67,56.8796,57.4536,1547400.0],["2021-10-20",56.9361,57.5759,56.5785,56.8608,1961300.0],["2021-10-21",56.5032,57.1242,56.3527,57.0584,1940200.0],["2021-10-22",56.9549,57.3877,56.6538,56.8984,1386500.0],["2021-10-25",56.7573,56.7949,55.4494,56.7008,2005300.0],["2021-10-26",56.7102,56.8043,55.4964,55.8352,2045200.0],["2021-10-27",55.647,55.9293,54.866,55.1765,2248200.0],["2021-10-28",55.3177,55.7505,53.847,54.4708,2742600.0],["2021-10-29",53.6428,53.9721,52.8712,53.7086,2479100.0],["2021-11-01",53.6616,55.0448,53.3699,54.8001,3243800.0],["2021-11-02",54.7625,54.7625,52.4102,52.8524,4134800.0],["2021-11-03",53.0876,54.2638,52.9277,53.9345,2662900.0],["2021-11-04",54.1603,54.292,52.7959,52.9935,3034900.0],["2021-11-05",53.7839,54.8095,53.6051,53.6522,2661800.0],["2021-11-08",53.2382,53.8592,52.4854,52.9841,1929700.0],["2021-11-09",53.3323,53.3323,51.9115,51.9303,1566700.0],["2021-11-10",51.7515,52.4854,51.5727,51.855,1383200.0],["2021-11-11",52.0055,52.349,51.5962,51.8174,1593400.0],["2021-11-12",51.7515,51.8832,51.3657,51.441,1541800.0],["2021-11-15",51.6009,51.9303,51.3563,51.5821,1473700.0],["2021-11-16",51.7985,52.0902,51.4128,51.7327,1753100.0],["2021-11-17",51.6762,51.9679,50.9047,51.3375,1494000.0],["2021-11-18",51.2716,51.4692,50.1707,50.3024,2015300.0],["2021-11-19",50.1425,50.6506,49.7567,50.3307,2234300.0],["2021-11-22",50.4906,50.7917,50.0907,50.199,1620700.0],["2021-11-23",50.2933,50.5007,49.6237,49.9821,1783800.0],["2021-11-24",49.6142,50.7271,49.586,50.2933,1413600.0],["2021-11-26",49.5011,49.6048,47.714,48.2091,2120000.0],["2021-11-29",48.5439,48.5439,47.1104,47.5961,3367200.0],["2021-11-30",47.3038,48.0582,47.0077,47.2472,4752600.0],["2021-12-01",47.9356,48.6806,46.87,46.8794,2462300.0],["2021-12-02",47.3132,48.0252,46.6531,47.2378,2652300.0],["2021-12-03",46.936,47.3415,45.4478,45.8797,3149400.0],["2021-12-06",46.0401,48.1337,46.0401,47.9639,3373700.0],["2021-12-07",48.7372,49.9632,48.7372,49.0956,2100000.0],["2021-12-08",49.039,49.27,48.558,48.7844,1611600.0],["2021-12-09",48.3883,48.9352,48.1808,48.4166,1456200.0],["2021-12-10",48.4637,48.5627,47.4829,47.7659,2382400.0],["2021-12-13",47.5961,47.5961,46.075,46.7851,3216200.0],["2021-12-14",46.2381,46.9643,45.8043,45.842,1867800.0],["2021-12-15",45.3233,45.3233,44.4652,45.0876,3505100.0],["2021-12-16",45.3705,46.389,45.1725,45.9458,2957700.0],["2021-12-17",45.6251,46.3041,44.7009,45.8609,3466500.0],["2021-12-20",44.6349,45.3894,44.2388,44.5123,2253300.0],["2021-12-21",44.899,46.2758,44.6255,45.7383,1586600.0],["2021-12-22",45.5025,45.7147,45.1064,45.1913,1316000.0],["2021-12-23",45.512,45.6251,45.0121,45.4931,1159500.0],["2021-12-27",45.3139,45.5742,44.9744,45.4554,1870200.0],["2021-12-28",45.3233,45.6864,45.031,45.1725,1577300.0],["2021-12-29",45.1253,45.3045,44.3331,44.6915,1573300.0],["2021-12-30",44.9555,46.5682,44.9084,46.4739,2787900.0],["2021-12-31",46.2664,47.4735,46.2664,47.002,2484000.0],["2022-01-03",47.002,47.5207,46.2749,46.7191,1715100.0],["2022-01-04",46.8228,46.8511,45.9458,46.2098,2094300.0],["2022-01-05",45.9646,46.8322,45.2762,45.295,1778600.0],["2022-01-06",45.578,46.2287,44.9225,45.9363,1829300.0],["2022-01-07",45.776,47.5395,45.776,46.8605,2493600.0],["2022-01-10",46.8983,47.0963,45.0037,45.6346,2253400.0],["2022-01-11",45.71,46.5965,45.5968,46.0589,1991900.0],["2022-01-12",45.842,46.6153,45.2196,45.7194,2232000.0],["2022-01-13",45.9929,46.0684,45.0593,45.2196,1954100.0],["2022-01-14",45.2668,45.4931,43.0034,43.871,4806100.0],["2022-01-18",43.2769,44.0502,42.8997,43.06,2573900.0],["2022-01-19",43.192,43.8097,42.8714,42.9374,2468500.0],["2022-01-20",44.4652,44.833,42.994,43.0789,2684100.0],["2022-01-21",43.5976,43.8427,42.8337,43.0694,2435000.0],["2022-01-24",42.381,43.4089,41.4097,43.3524,2308200.0],["2022-01-25",42.8714,43.6636,42.3433,43.0223,2087700.0],["2022-01-26",43.258,43.8522,42.3904,42.5508,1409700.0],["2022-01-27",42.7771,42.9846,41.8812,42.0698,1945300.0],["2022-01-28",42.3999,43.6353,42.0981,43.5221,1868700.0],["2022-01-31",43.9748,45.5025,43.7484,45.4271,2376300.0],["2022-02-01",45.3328,45.9363,45.1347,45.7289,2282400.0],["2022-02-02",45.7289,45.776,44.8895,45.031,1583000.0],["2022-02-03",44.7575,45.2385,44.1257,44.2483,1381700.0],["2022-02-04",43.8144,45.0687,43.4655,44.8047,1711600.0],["2022-02-07",44.5029,44.7669,43.3146,43.4467,4480900.0],["2022-02-08",43.3524,44.0502,43.126,43.9653,2606500.0],["2022-02-09",42.2113,45.1442,42.1075,44.6161,4801100.0],["2022-02-10",44.7952,47.615,44.5878,47.3038,5046500.0],["2022-02-11",47.3886,50.8874,47.3886,48.2845,6661700.0],["2022-02-14",47.945,48.6712,47.4169,47.6055,3997200.0],["2022-02-15",48.0771,49.1427,47.9168,48.9541,2172800.0],["2022-02-16",49.1993,49.7557,48.9211,49.4162,2542000.0],["2022-02-17",48.907,49.6803,48.5014,48.973,1790500.0],["2022-02-18",48.7655,49.8689,48.6429,49.4351,1582200.0],["2022-02-22",48.8504,49.8877,48.5533,49.6614,3586100.0],["2022-02-23",49.8877,50.0103,47.3698,48.3223,3739400.0],["2022-02-24",46.5493,48.0818,46.0966,47.7659,2447400.0],["2022-02-25",48.0771,49.0956,47.7753,49.0861,1692700.0],["2022-02-28",48.5203,49.3691,48.3081,49.0578,3647000.0],["2022-03-01",48.8598,49.6237,48.4496,49.0861,1957600.0],["2022-03-02",49.7934,51.2929,49.6331,50.8308,3391000.0],["2022-03-03",51.0005,51.0477,48.8409,49.1333,2953700.0],["2022-03-04",48.3694,48.5156,47.1057,47.549,2727100.0],["2022-03-07",47.2654,47.2654,44.0135,44.1648,3630100.0],["2022-03-08",44.3349,45.3842,43.2951,43.9473,2379400.0],["2022-03-09",45.1951,47.3883,44.9588,47.0858,2611400.0],["2022-03-10",43.3991,44.8265,39.9534,41.9338,7230500.0],["2022-03-11",42.7184,43.2005,35.3639,35.4301,12955500.0],["2022-03-14",33.1803,35.0236,31.7151,34.551,9446100.0],["2022-03-15",34.9953,38.3511,34.655,37.4058,7767600.0],["2022-03-16",41.8393,42.5956,38.6442,40.9507,8337400.0],["2022-03-17",40.7427,41.4612,38.7671,40.9602,4464900.0],["2022-03-18",40.7049,42.5388,40.6955,42.0189,4076900.0],["2022-03-21",41.0263,41.9716,39.5706,40.1945,1997400.0],["2022-03-22",40.998,43.2667,40.9413,43.0209,3679700.0],["2022-03-23",42.104,42.5105,40.393,40.8562,2936900.0],["2022-03-24",41.1114,41.3572,39.8636,41.0263,2373600.0],["2022-03-25",40.2796,40.3315,38.6064,39.0034,2349900.0],["2022-03-28",38.8238,40.289,38.8143,39.8731,1515700.0],["2022-03-29",40.7238,42.0567,40.6388,41.1776,2183000.0],["2022-03-30",40.7522,41.7826,40.6766,41.3194,1225800.0],["2022-03-31",41.5179,41.9716,39.0601,39.2681,2961600.0],["2022-04-01",41.3099,42.2174,40.7806,41.6786,2247900.0],["2022-04-04",41.6408,41.9953,40.5537,41.5652,1939500.0],["2022-04-05",40.9885,41.4234,40.081,40.2134,1539200.0],["2022-04-06",39.58,40.3835,38.5591,39.9392,1650700.0],["2022-04-07",39.4855,40.3646,39.4288,39.4855,1688500.0],["2022-04-08",39.2586,40.4781,38.9183,39.4382,1449700.0],["2022-04-11",38.7576,39.8447,37.8406,38.37,2357100.0],["2022-04-12",38.9089,39.339,37.68,37.9919,2220900.0],["2022-04-13",38.5685,40.2985,38.1431,39.684,1914200.0],["2022-04-14",39.476,39.7833,38.9467,39.5517,1392600.0],["2022-04-18",39.2303,40.4308,39.0128,40.2323,1944200.0],["2022-04-19",39.6462,41.1965,39.6462,40.7806,1817900.0],["2022-04-20",41.1776,41.3761,40.3835,41.0358,1589800.0],["2022-04-21",41.1209,41.5084,38.7481,38.8332,1568100.0],["2022-04-22",39.1641,39.6084,38.3228,38.682,1736700.0],["2022-04-25",37.9919,38.7765,37.1128,38.7292,1767600.0],["2022-04-26",38.7198,38.7198,37.0041,37.2262,2050100.0],["2022-04-27",37.5192,38.5024,37.1789,37.7461,1636600.0],["2022-04-28",39.2303,39.4477,38.0108,38.7576,1670000.0],["2022-04-29",39.5989,40.2134,39.2681,39.5139,3175800.0],["2022-05-02",39.2775,39.9392,38.4126,39.5233,1869500.0],["2022-05-03",39.287,39.5989,38.5213,38.7765,2047800.0],["2022-05-04",39.3721,40.4497,38.3606,40.2323,1794400.0],["2022-05-05",39.0412,39.9203,38.1715,38.5118,1440900.0],["2022-05-06",37.9352,38.6347,37.264,38.0108,1736400.0],["2022-05-09",36.9521,37.3585,35.9879,36.1202,1858000.0],["2022-05-10",36.4416,37.9352,36.3565,36.7819,2295200.0],["2022-05-11",36.8575,37.316,35.3734,35.4679,2402900.0],["2022-05-12",35.3923,36.0162,34.0774,35.4207,1981600.0],["2022-05-13",35.9028,37.3113,35.846,37.1506,2201300.0],["2022-05-16",37.2357,38.0581,36.9993,37.2924,1302700.0],["2022-05-17",38.682,39.4193,38.4551,38.8238,1965400.0],["2022-05-18",38.4646,39.1641,37.6516,38.6442,2433600.0],["2022-05-19",38.266,39.4855,38.1242,38.5307,1951600.0],["2022-05-20",39.391,40.0621,38.7671,39.8825,3704000.0],["2022-05-23",39.7691,40.497,38.871,39.8447,2263800.0],["2022-05-24",38.8616,39.2019,37.5665,38.1432,2275300.0],["2022-05-25",37.7934,38.9467,37.5381,38.474,2727700.0],["2022-05-26",38.5496,40.8467,38.5213,40.6766,2303700.0],["2022-05-27",40.8283,41.2738,40.6292,40.9799,1507500.0],["2022-05-31",42.8474,46.3548,42.7336,43.0938,9472400.0],["2022-06-01",44.2029,45.1983,42.307,42.4682,2878300.0],["2022-06-02",42.4682,42.7621,41.0937,42.4398,3296800.0],["2022-06-03",42.0511,42.2312,40.9894,41.198,1394100.0],["2022-06-06",43.3972,44.5347,42.6625,42.9991,2384400.0],["2022-06-07",43.7859,44.5537,43.0085,43.5489,2077900.0],["2022-06-08",43.8332,45.1035,43.8332,44.9234,2180200.0],["2022-06-09",40.9136,41.634,39.3779,41.2927,7011000.0],["2022-06-10",41.0463,42.1459,40.013,40.6292,3226800.0],["2022-06-13",39.0935,39.1646,36.4677,36.6573,4266800.0],["2022-06-14",38.6574,38.866,37.5957,38.3541,3442100.0],["2022-06-15",38.7902,39.8045,38.4299,39.2262,2494100.0],["2022-06-16",38.0792,38.4868,37.5199,37.7474,2329900.0],["2022-06-17",38.847,39.1599,37.7664,38.3446,3133300.0],["2022-06-21",39.1125,39.667,38.7712,39.5011,2876200.0],["2022-06-22",38.8944,39.577,38.7048,39.321,2584300.0],["2022-06-23",39.8139,40.5628,39.4916,40.468,3427000.0],["2022-06-24",41.5392,44.0039,41.1032,41.5582,29052000.0],["2022-06-27",43.1792,43.8096,42.8758,43.6057,3391500.0],["2022-06-28",45.5016,46.6107,44.7433,45.5111,4488900.0],["2022-06-29",45.094,45.5016,44.184,45.1319,3893600.0],["2022-06-30",44.5726,46.042,44.3072,45.9756,3777700.0],["2022-07-01",45.7671,48.0042,45.2078,47.9853,4218600.0],["2022-07-05",46.4496,47.0184,43.583,44.6769,4236400.0],["2022-07-06",44.9803,45.4448,43.5015,45.1509,2776800.0],["2022-07-07",45.3405,46.5254,45.2741,45.6533,1995400.0],["2022-07-08",45.7481,46.0799,45.4069,45.7955,1238500.0],["2022-07-11",44.4115,44.5158,42.4303,42.7526,2661300.0],["2022-07-12",42.5251,44.3641,42.3829,43.9186,3250500.0],["2022-07-13",43.0939,44.5253,42.7336,44.2409,1307800.0],["2022-07-14",44.0228,44.0892,43.3214,43.4351,1743100.0],["2022-07-15",43.6437,43.71,42.7526,43.5868,1412700.0],["2022-07-18",44.1082,44.9234,43.5394,43.6152,1067100.0],["2022-07-19",44.1745,44.895,44.1745,44.7054,1287700.0],["2022-07-20",44.9613,45.1983,44.1698,44.3451,1372000.0],["2022-07-21",44.4589,44.857,44.1745,44.8096,1201900.0],["2022-07-22",44.9518,45.3974,43.5678,43.7005,1489100.0],["2022-07-25",43.3214,43.8332,42.6483,42.6578,2632500.0],["2022-07-26",42.8095,43.3119,42.6957,43.0844,2084500.0],["2022-07-27",43.1128,44.2977,43.1128,44.0608,958800.0],["2022-07-28",43.8996,44.6295,43.0465,44.6295,1822600.0],["2022-07-29",46.3548,48.0801,45.331,46.1747,3104000.0],["2022-08-01",44.6485,46.042,44.2257,44.8096,2172900.0],["2022-08-02",44.0323,45.7576,43.7005,45.5016,2237700.0],["2022-08-03",45.0182,45.2552,44.0892,44.9992,1400800.0],["2022-08-04",46.4401,46.8003,45.8713,46.5918,1403000.0],["2022-08-05",45.9567,46.1415,45.1793,45.6249,1125600.0],["2022-08-08",44.8665,46.4401,44.6674,45.549,1276600.0],["2022-08-09",45.1035,45.7292,44.8476,45.3026,861300.0],["2022-08-10",45.549,45.9946,44.9092,45.8619,824700.0],["2022-08-11",46.4496,46.8667,45.7102,45.7576,1032500.0],["2022-08-12",45.6059,45.8903,45.3595,45.568,1147900.0],["2022-08-15",45.0466,46.0041,45.0087,45.6438,1601700.0],["2022-08-16",45.3595,45.824,45.2267,45.5016,1448900.0],["2022-08-17",45.4732,46.2648,45.3689,45.6249,1392300.0],["2022-08-18",44.9803,45.549,43.9849,44.4589,6319600.0],["2022-08-19",44.4589,45.2836,44.0608,44.7054,1884800.0],["2022-08-22",45.2552,45.7765,44.3641,45.5585,3712100.0],["2022-08-23",45.9851,46.8951,45.786,46.2885,2286900.0],["2022-08-24",45.7088,45.8276,44.4449,45.6993,2899300.0],["2022-08-25",46.2599,47.7899,46.1601,47.5238,2316000.0],["2022-08-26",49.4149,49.4149,46.9156,46.9917,2036700.0],["2022-08-29",47.0867,48.5121,47.0867,47.5333,2022100.0],["2022-08-30",48.0655,48.113,46.0794,46.4405,2756100.0],["2022-08-31",46.7351,48.0845,46.4785,47.6189,4245000.0],["2022-09-01",46.9251,47.0107,45.7848,46.2219,2074600.0],["2022-09-02",45.8038,46.5735,45.1576,45.4237,1816900.0],["2022-09-06",46.1364,46.3645,45.3096,45.5472,2180700.0],["2022-09-07",45.6422,46.5355,45.3096,46.45,2166700.0],["2022-09-08",46.1839,47.0962,45.8513,47.0487,1089700.0],["2022-09-09",47.5998,47.6759,46.9727,47.1342,1035600.0],["2022-09-12",47.1342,47.2482,46.317,47.0392,1830100.0],["2022-09-13",46.8491,48.3981,46.8016,47.2767,2362900.0],["2022-09-14",47.5143,47.7044,46.7921,47.3338,2984500.0],["2022-09-15",48.3411,49.757,47.7709,47.9704,5619100.0],["2022-09-16",47.0392,47.6378,46.5403,47.3052,7892400.0],["2022-09-19",46.6115,47.6093,46.6115,47.4668,1698000.0],["2022-09-20",47.0107,48.4266,47.0107,47.4098,1968300.0],["2022-09-21",47.0487,47.2672,46.3265,46.602,2314100.0],["2022-09-22",46.2789,46.9156,45.1576,45.2336,2340800.0],["2022-09-23",44.711,45.6233,43.8272,44.2833,1461200.0],["2022-09-26",44.1313,44.8345,43.9032,43.9697,1168600.0],["2022-09-27",44.787,46.1364,44.5779,45.6137,1998700.0],["2022-09-28",45.0341,47.1104,44.6349,46.8871,2023100.0],["2022-09-29",45.7753,46.3074,44.4496,45.4712,2685200.0],["2022-09-30",45.2241,46.64,44.787,44.977,2378800.0],["2022-10-03",44.9865,45.5947,44.8535,45.0341,1764200.0],["2022-10-04",45.6708,47.6141,45.3857,47.4573,1600800.0],["2022-10-05",47.6283,48.2223,47.3908,48.056,1482800.0],["2022-10-06",47.5238,48.1035,47.1912,47.4193,1086900.0],["2022-10-07",46.7826,47.0582,46.2894,46.3265,1009300.0],["2022-10-10",46.1174,46.374,45.0816,45.4047,1694200.0],["2022-10-11",44.787,45.3001,41.8791,42.0407,2916200.0],["2022-10-12",41.9741,42.5823,41.3897,42.5443,2158100.0],["2022-10-13",41.2614,42.9149,40.9146,42.5253,1563600.0],["2022-10-14",43.276,44.3499,42.5681,42.6013,1942700.0],["2022-10-17",43.5801,44.8107,43.3901,44.673,1924800.0],["2022-10-18",45.2526,45.4807,43.9602,44.4734,1143400.0],["2022-10-19",43.3711,44.2643,42.7344,42.8579,1396600.0],["2022-10-20",42.9529,43.3426,42.7059,43.067,2503200.0],["2022-10-21",42.7154,43.067,42.2972,42.8959,2202300.0],["2022-10-24",38.078,38.8002,36.6668,36.9091,5777400.0],["2022-10-25",37.7169,38.9142,37.4603,38.8762,4132800.0],["2022-10-26",38.9142,41.3517,38.9142,40.0831,2031700.0],["2022-10-27",39.912,40.0071,39.2848,39.3514,1861900.0],["2022-10-28",38.3916,39.5889,38.0115,39.4179,2178300.0],["2022-10-31",38.7907,39.779,38.4201,39.2943,2132200.0],["2022-11-01",40.9193,41.7366,40.3682,40.9193,2305700.0],["2022-11-02",45.0056,45.5757,43.3331,44.0173,4525500.0],["2022-11-03",42.9529,45.1623,42.4873,44.9295,4977700.0],["2022-11-04",48.113,48.7497,46.393,47.4573,4778200.0],["2022-11-07",47.6949,48.018,46.8586,46.8681,2920500.0],["2022-11-08",46.8586,47.9324,46.7731,47.7994,1947200.0],["2022-11-09",47.5428,48.5596,47.234,47.3908,3187500.0],["2022-11-10",48.7497,49.2628,47.7899,48.4646,1785000.0],["2022-11-11",49.795,51.8856,49.6715,51.3915,3213000.0],["2022-11-14",51.2109,51.7146,49.8188,50.1561,2127600.0],["2022-11-15",51.534,52.4368,50.3481,50.3842,2815100.0],["2022-11-16",49.2153,51.4533,48.8542,50.9448,3224800.0],["2022-11-17",49.3959,52.2087,48.8542,52.1707,2601900.0],["2022-11-18",51.6195,51.8951,49.738,50.1846,1523700.0],["2022-11-21",49.4814,50.4364,49.0348,49.719,3090100.0],["2022-11-22",49.2818,49.909,48.5976,49.6239,1648700.0],["2022-11-23",50.3367,50.6217,49.0918,49.6525,1460100.0],["2022-11-25",49.0348,49.2961,47.7804,48.056,1230800.0],["2022-11-28",48.8371,49.5515,48.1798,49.3229,3252400.0],["2022-11-29",51.3137,51.4566,50.304,50.8946,3019900.0],["2022-11-30",52.1614,52.552,51.4756,52.5044,5799400.0],["2022-12-01",51.9043,52.8711,51.1613,52.1805,1512500.0],["2022-12-02",52.0853,53.0283,51.6661,52.8568,2012000.0],["2022-12-05",53.9808,54.3999,52.5615,52.8378,2556400.0],["2022-12-06",53.1616,54.9419,52.7806,54.3142,3661300.0],["2022-12-07",52.9616,54.4095,52.8282,52.9616,2641000.0],["2022-12-08",54.7143,55.4382,53.9903,55.2858,2501000.0],["2022-12-09",55.0,55.0,53.4141,53.8475,1789000.0],["2022-12-12",53.4664,54.8286,52.8092,54.3714,1793700.0],["2022-12-13",55.2477,55.4287,53.8856,54.3999,1581400.0],["2022-12-14",53.8856,54.9619,53.4664,54.3428,2184400.0],["2022-12-15",54.2952,54.7714,52.8854,53.133,1989500.0],["2022-12-16",53.3521,54.257,53.114,53.3426,2335200.0],["2022-12-19",52.8187,53.2474,52.4948,53.1902,968900.0],["2022-12-20",52.5044,53.2807,52.3996,52.7806,1774300.0],["2022-12-21",52.7425,54.038,52.6996,53.3331,1899700.0],["2022-12-22",54.4761,54.8762,52.9616,53.5617,1648900.0],["2022-12-23",53.9141,54.1809,51.99,52.9521,1182200.0],["2022-12-27",53.7332,54.4285,53.5331,54.0761,836400.0],["2022-12-28",54.0284,54.3714,53.033,53.133,1173300.0],["2022-12-29",53.2283,54.1666,52.8759,53.2474,1831000.0],["2022-12-30",52.3996,52.914,51.7709,52.0567,1977900.0],["2023-01-03",52.9521,54.2666,52.6758,53.7427,1388600.0],["2023-01-04",54.7238,55.8859,54.0856,55.8669,2205100.0],["2023-01-05",54.781,56.6575,54.6571,55.2858,1599900.0],["2023-01-06",53.495,55.3429,53.134,55.2667,2204800.0],["2023-01-09",55.724,56.8289,55.2858,56.1526,1915500.0],["2023-01-10",56.4574,57.3814,55.9431,56.3622,1527200.0],["2023-01-11",56.4765,57.8434,56.3717,57.1147,1972700.0],["2023-01-12",56.1717,57.5624,56.0859,57.229,1676900.0],["2023-01-13",57.1814,57.5005,56.6765,57.3528,1691300.0],["2023-01-17",56.2098,56.9623,54.2952,54.3809,3024300.0],["2023-01-18",55.4382,55.8192,53.9713,54.0665,2449200.0],["2023-01-19",54.3809,55.7907,54.1999,55.4382,1789500.0],["2023-01-20",56.4955,56.7718,55.3525,56.2955,2133600.0],["2023-01-23",56.3336,58.2292,56.3336,58.0006,1654500.0],["2023-01-24",58.0291,59.0198,57.2099,58.8864,1568700.0],["2023-01-25",59.0293,59.1055,57.3909,58.2673,1344500.0],["2023-01-26",59.096,59.3579,58.1244,59.2865,1487200.0],["2023-01-27",59.6389,59.6675,58.6197,59.2674,1187600.0],["2023-01-30",57.6195,59.1579,57.3147,58.5911,1986700.0],["2023-01-31",58.1053,58.9626,57.5624,58.6864,1957700.0],["2023-02-01",59.6199,60.0676,58.1815,59.277,2247000.0],["2023-02-02",58.8674,58.9817,56.9337,57.2099,2587600.0],["2023-02-03",56.8194,56.848,55.2953,55.9907,2620500.0],["2023-02-06",55.0572,55.9145,54.1237,55.6859,3071200.0],["2023-02-07",57.2957,58.3435,56.9718,57.5243,2321500.0],["2023-02-08",55.905,57.6529,55.3239,57.1623,2605400.0],["2023-02-09",58.6197,59.3722,58.4101,59.1912,2416700.0],["2023-02-10",58.5054,59.0769,57.3814,58.2673,2603100.0],["2023-02-13",59.2484,59.477,58.2387,58.2958,1374800.0],["2023-02-14",57.6767,58.1434,56.9147,57.61,1369800.0],["2023-02-15",56.7622,57.6291,56.286,56.3336,2241000.0],["2023-02-16",56.5051,57.8196,56.467,57.5148,2286400.0],["2023-02-17",57.2195,57.7815,57.0004,57.7338,1357800.0],["2023-02-21",57.6672,58.4483,57.5338,57.7719,1457100.0],["2023-02-22",58.1053,59.1246,57.7719,58.6578,2038800.0],["2023-02-23",59.4294,59.5246,57.1242,57.3909,2018500.0],["2023-02-24",56.3431,56.8575,54.8953,55.6287,1876800.0],["2023-02-27",56.0955,56.2669,55.2572,56.2479,1173800.0],["2023-02-28",55.9621,56.4574,55.5716,55.9431,3326200.0],["2023-03-01",57.8291,58.3959,57.4671,57.6672,1780300.0],["2023-03-02",57.2195,58.9388,57.2195,58.7721,1684600.0],["2023-03-03",58.6959,59.1531,58.4102,59.1436,1469500.0],["2023-03-06",59.1818,59.8404,58.1891,58.5423,1762000.0],["2023-03-07",58.3704,59.2248,57.5591,57.9409,1783200.0],["2023-03-08",57.4923,57.6832,56.385,56.9864,1140800.0],["2023-03-09",56.9577,57.2727,54.9293,55.02,1754600.0],["2023-03-10",55.3159,56.5473,55.3159,56.0891,1393800.0],["2023-03-13",55.7836,57.5591,55.7836,56.4518,1259400.0],["2023-03-14",56.7859,58.5613,56.5759,57.9218,1572400.0],["2023-03-15",57.4636,57.9695,56.4518,57.6927,1646000.0],["2023-03-16",57.5495,58.695,57.1963,58.2082,1470000.0],["2023-03-17",59.5827,60.1173,57.12,57.96,3093500.0],["2023-03-20",57.6832,59.1436,57.5543,58.1795,1865000.0],["2023-03-21",59.0863,59.2248,58.3132,58.3895,856200.0],["2023-03-22",58.7522,60.1793,58.3704,59.6782,2071700.0],["2023-03-23",60.5563,61.6369,59.6973,60.9286,2496500.0],["2023-03-24",60.0409,60.3368,58.3895,58.8763,1622500.0],["2023-03-27",58.4659,59.0959,58.2177,58.7904,1131100.0],["2023-03-28",59.8977,60.3368,59.1007,59.3345,918700.0],["2023-03-29",59.325,59.5875,58.8238,59.5445,936200.0],["2023-03-30",59.3822,60.48,58.9336,60.1268,1022200.0],["2023-03-31",60.1363,60.6613,59.7641,60.5086,1268400.0],["2023-04-03",60.3654,61.2627,59.745,61.11,1313800.0],["2023-04-04",60.6518,60.9477,60.0791,60.1173,1401200.0],["2023-04-05",59.9932,60.3559,59.5636,59.7068,737300.0],["2023-04-06",59.9263,60.0886,59.2868,59.7259,2009500.0],["2023-04-10",59.6018,61.1911,59.6018,61.0622,1129900.0],["2023-04-11",61.4441,61.5968,60.9954,61.4345,929000.0],["2023-04-12",61.5968,61.7591,60.2538,60.5468,1047500.0],["2023-04-13",61.2723,61.7113,60.5468,60.7854,2051900.0],["2023-04-14",61.1768,61.53,59.6591,60.1173,1185500.0],["2023-04-17",60.7472,61.0909,60.4513,60.7472,778400.0],["2023-04-18",60.8045,61.4345,60.48,60.6327,1201100.0],["2023-04-19",60.1077,60.6422,60.1077,60.4513,1178800.0],["2023-04-20",60.6709,61.4966,60.0504,60.2222,911600.0],["2023-04-21",59.8882,60.0886,58.3513,59.3822,1733600.0],["2023-04-24",59.3727,59.3918,58.6377,58.7523,991700.0],["2023-04-25",57.8454,57.9886,56.9959,57.3873,1635000.0],["2023-04-26",57.5113,57.9982,57.0417,57.2059,1740600.0],["2023-04-27",57.435,58.1127,57.2822,57.8263,1435300.0],["2023-04-28",57.5686,58.6663,57.4827,58.3991,2287400.0],["2023-05-01",58.1079,59.64,58.1079,59.2486,1521300.0],["2023-05-02",58.905,59.0195,57.9982,58.9432,1913000.0],["2023-05-03",61.1004,61.3486,58.2559,59.7259,2797400.0],["2023-05-04",60.7329,61.5682,58.2177,58.9909,2571800.0],["2023-05-05",58.8477,60.2223,57.6832,59.7354,1979900.0],["2023-05-08",59.3822,59.6018,58.8572,59.0195,1354300.0],["2023-05-09",57.9027,59.0768,57.8359,59.0768,1897700.0],["2023-05-10",58.8572,59.2009,58.0459,58.3991,1541000.0],["2023-05-11",58.3322,59.22,58.1222,59.0959,1537500.0],["2023-05-12",58.4659,58.5088,57.6068,57.9695,1641400.0],["2023-05-15",58.275,59.3632,57.7882,59.0959,1250200.0],["2023-05-16",58.8286,59.3536,58.2988,58.5709,1065900.0],["2023-05-17",58.2368,58.5232,57.4445,58.4182,2289300.0],["2023-05-18",58.3704,58.4563,57.6068,58.3132,1742600.0],["2023-05-19",58.3609,58.6282,57.7118,58.3704,1111500.0],["2023-05-22",59.0195,59.7163,58.6377,58.6472,915200.0],["2023-05-23",57.5495,57.5591,55.2873,55.2968,2613400.0],["2023-05-24",54.8959,55.1679,54.2754,54.5523,2163100.0],["2023-05-25",54.3995,54.6382,53.5118,54.0559,1578900.0],["2023-05-26",54.6491,55.3475,54.3716,55.0031,1356500.0],["2023-05-30",54.7639,55.2231,53.2905,53.8645,1763200.0],["2023-05-31",53.5775,54.1037,52.5251,54.0176,4445300.0],["2023-06-01",53.7689,55.0748,53.4627,54.6586,1410700.0],["2023-06-02",55.204,56.1225,55.1514,56.0363,1727100.0],["2023-06-05",55.8259,56.4286,55.1848,55.204,1195400.0],["2023-06-06",54.9648,56.4477,54.917,56.4477,2096700.0],["2023-06-07",56.4956,57.8302,56.1607,56.9357,2187600.0],["2023-06-08",57.1462,57.5671,57.0074,57.0888,1214900.0],["2023-06-09",57.1366,57.7489,56.8065,57.1366,1035400.0],["2023-06-12",57.0505,57.261,56.5004,56.9548,1163300.0],["2023-06-13",57.4045,57.6437,56.5673,56.8304,1594600.0],["2023-06-14",56.6391,57.0314,56.3521,56.62,2953000.0],["2023-06-15",56.7109,56.7109,56.3138,56.5817,2338200.0],["2023-06-16",57.4045,57.8829,56.2468,56.8304,2503300.0],["2023-06-20",55.3284,55.9981,54.606,55.558,1679800.0],["2023-06-21",55.1179,55.8593,54.9074,55.2901,1277000.0],["2023-06-22",55.0413,55.137,54.1803,54.8883,1150200.0],["2023-06-23",54.8595,54.8595,53.8071,53.8454,1741300.0],["2023-06-26",54.142,55.1944,54.1229,54.4769,1356200.0],["2023-06-27",55.0413,55.2135,54.4912,54.8978,1306400.0],["2023-06-28",54.9839,55.0318,53.7306,53.9794,1353400.0],["2023-06-29",53.5775,54.3334,53.367,53.9507,1178300.0],["2023-06-30",54.0272,54.6299,53.8454,54.0559,1541400.0],["2023-07-03",54.5917,55.491,54.5917,54.9839,968300.0],["2023-07-05",54.4386,54.74,53.2331,53.8263,1681700.0],["2023-07-06",53.0704,53.3096,52.3146,52.4199,1615700.0],["2023-07-07",52.659,53.6445,52.659,53.1853,1197100.0],["2023-07-10",53.0704,54.3525,52.683,53.9219,1353200.0],["2023-07-11",54.2377,54.7639,54.0272,54.4577,965200.0],["2023-07-12",55.5867,57.1749,55.3571,56.62,1821100.0],["2023-07-13",56.6295,58.1029,56.6295,57.9881,1577700.0],["2023-07-14",57.7681,57.8063,56.9931,57.4141,1251200.0],["2023-07-17",57.1557,57.7441,56.6774,57.6437,982500.0],["2023-07-18",57.4045,58.0455,55.7589,55.912,1632000.0],["2023-07-19",56.6487,56.7826,55.9885,56.3042,1707400.0],["2023-07-20",55.9694,56.4382,55.7111,55.9981,946800.0],["2023-07-21",56.4669,56.5721,55.6249,55.7397,743300.0],["2023-07-24",55.8785,55.9024,55.2423,55.6537,2077700.0],["2023-07-25",56.1607,56.4764,55.7876,56.0268,2052400.0],["2023-07-26",55.9981,57.5384,55.9981,57.4141,1129700.0],["2023-07-27",57.8446,57.9785,56.5817,56.5817,951300.0],["2023-07-28",57.194,57.4858,56.5721,57.1749,1448500.0],["2023-07-31",58.0886,59.3084,57.9211,58.3804,2936200.0],["2023-08-01",57.1749,57.7059,54.7447,54.8883,3364100.0],["2023-08-02",54.075,54.5821,52.8791,53.0322,2715100.0],["2023-08-03",53.6636,55.6202,53.6636,54.3238,2853600.0],["2023-08-04",53.7784,54.3716,53.5105,53.5871,1555100.0],["2023-08-07",54.0368,54.4864,53.6598,54.1994,1181600.0],["2023-08-08",53.3192,54.3429,53.2522,54.1994,1419100.0],["2023-08-09",54.3525,54.9935,54.0176,54.1133,1983700.0],["2023-08-10",54.6873,55.6536,53.7784,53.9985,1926400.0],["2023-08-11",53.5106,53.5775,52.6016,53.0992,1642600.0],["2023-08-14",52.6016,52.9891,52.2668,52.7356,1480300.0],["2023-08-15",52.4677,52.9174,52.0754,52.0946,1319000.0],["2023-08-16",51.1283,51.731,50.7456,51.5397,2100100.0],["2023-08-17",52.1328,52.4486,51.4918,51.9989,1470500.0],["2023-08-18",49.5496,50.8412,48.8895,50.4777,2859600.0],["2023-08-21",49.7792,50.9704,49.674,50.7456,2101300.0],["2023-08-22",50.736,50.7456,50.0376,50.2098,1242900.0],["2023-08-23",50.3533,51.157,50.2098,50.736,1550100.0],["2023-08-24",50.8508,51.731,50.7934,51.2335,1256400.0],["2023-08-25",51.0705,51.3294,50.6868,50.8786,977700.0],["2023-08-28",51.2143,51.5596,50.9122,51.1568,1193000.0],["2023-08-29",51.5979,52.1446,51.3774,51.4349,1825000.0],["2023-08-30",50.8691,51.7754,50.8691,51.6363,2512500.0],["2023-08-31",51.3102,51.713,51.1568,51.4925,3056400.0],["2023-09-01",51.8281,52.4611,51.128,52.2885,1558800.0],["2023-09-05",51.6843,52.1446,50.8499,51.55,2287400.0],["2023-09-06",51.502,51.7994,49.9579,50.284,1688300.0],["2023-09-07",49.6798,49.9484,49.2722,49.8908,1767600.0],["2023-09-08",49.9963,50.2744,49.3441,49.6798,1176400.0],["2023-09-11",50.2744,50.2744,49.44,50.0347,1285500.0],["2023-09-12",49.9579,51.0369,49.9579,51.0033,1574300.0],["2023-09-13",50.8499,51.4349,50.7444,51.0033,1273300.0],["2023-09-14",52.8687,54.4752,52.7584,53.7846,3479600.0],["2023-09-15",54.667,55.8083,54.667,55.5781,4294600.0],["2023-09-18",55.3383,55.674,54.7197,54.8588,2433400.0],["2023-09-19",55.1465,55.5205,54.2066,54.3792,1599800.0],["2023-09-20",54.667,54.9931,53.7367,53.8038,1686500.0],["2023-09-21",53.66,53.8326,52.6817,52.8639,3341900.0],["2023-09-22",54.4943,55.8274,54.4943,55.089,2183200.0],["2023-09-25",54.2258,54.7245,53.8422,54.1874,1339900.0],["2023-09-26",54.0532,54.2258,53.5976,53.6312,988500.0],["2023-09-27",53.6216,53.9956,52.816,53.5257,1344000.0],["2023-09-28",53.4298,53.5449,52.5465,53.1516,1222200.0],["2023-09-29",53.986,54.3217,53.401,53.4394,1435200.0],["2023-10-02",53.142,53.4202,52.7776,53.0749,768400.0],["2023-10-03",52.2693,52.9598,51.9432,52.0775,945800.0],["2023-10-04",51.9624,52.1158,50.5142,51.1951,1718800.0],["2023-10-05",50.9554,51.339,50.6676,50.8691,1172200.0],["2023-10-06",50.706,52.1158,50.495,51.4445,1478900.0],["2023-10-09",51.387,51.713,50.8019,51.4733,1607800.0],["2023-10-10",52.1254,53.0174,52.0295,52.5378,1410400.0],["2023-10-11",53.0174,53.8518,52.6865,52.7488,1590600.0],["2023-10-12",52.9119,53.0461,51.4445,51.6075,1840100.0],["2023-10-13",51.4445,51.9528,51.3102,51.5404,1380800.0],["2023-10-16",51.4541,51.6747,50.9362,50.9746,1186400.0],["2023-10-17",50.5046,51.0129,50.4471,50.7348,1048500.0],["2023-10-18",50.2553,50.9746,49.9484,50.9554,2866400.0],["2023-10-19",50.7348,51.1088,49.8093,49.9867,1541000.0],["2023-10-20",49.7661,49.9963,49.229,49.3729,1508800.0],["2023-10-23",49.1523,50.1018,48.7687,49.4496,1355300.0],["2023-10-24",49.7853,51.6267,49.4976,51.4061,1836500.0],["2023-10-25",50.706,51.3102,50.4806,50.6389,1002000.0],["2023-10-26",50.4854,50.8595,49.7661,49.9675,1198600.0],["2023-10-27",50.6005,50.754,50.2457,50.3608,1262300.0],["2023-10-30",50.3512,51.2335,50.3128,50.9458,1731900.0],["2023-10-31",50.7444,50.7444,49.7949,50.4087,1633900.0],["2023-11-01",42.1991,43.7719,39.7822,42.7361,12839300.0],["2023-11-02",43.1581,44.2419,42.88,43.9062,6865900.0],["2023-11-03",44.8365,45.5462,43.3835,43.5226,4548700.0],["2023-11-06",43.8678,44.1172,43.0191,43.1294,3313200.0],["2023-11-07",42.8033,43.4938,42.6115,42.6786,3784500.0],["2023-11-08",42.6882,43.1773,41.7099,41.873,3237700.0],["2023-11-09",42.0936,42.8225,41.3359,41.3743,3218400.0],["2023-11-10",41.24,42.7266,41.1633,42.5443,2044300.0],["2023-11-13",42.6882,43.0143,42.1799,42.6786,2161600.0],["2023-11-14",42.9759,44.0117,42.6786,43.5514,2381300.0],["2023-11-15",43.6185,44.568,43.6185,43.9638,2000500.0],["2023-11-16",43.6281,44.7886,43.4459,43.9638,2148300.0],["2023-11-17",44.2227,44.5104,43.9733,44.0117,1733400.0],["2023-11-20",44.2898,44.5574,44.0117,44.3762,1379800.0],["2023-11-21",43.8583,45.3256,43.6377,44.0309,1716300.0],["2023-11-22",44.0884,44.122,43.2828,43.3308,1962100.0],["2023-11-24",43.091,43.3979,42.8225,42.8416,2444500.0],["2023-11-27",42.8897,43.2408,42.6541,42.7647,2774600.0],["2023-11-28",42.9282,43.0725,42.4184,42.5627,1846100.0],["2023-11-29",42.0818,42.3415,41.0959,41.3604,4456100.0],["2023-11-30",41.0333,41.5335,39.6386,41.5335,5042000.0],["2023-12-01",41.168,42.0625,40.9179,42.0625,2928800.0],["2023-12-04",41.3604,41.3892,40.0907,40.4658,3350400.0],["2023-12-05",39.831,39.9176,38.7729,39.3116,4034700.0],["2023-12-06",39.6675,39.6771,38.3882,38.9653,4212900.0],["2023-12-07",39.0519,39.2154,37.7678,38.4267,4335300.0],["2023-12-08",38.4748,38.9749,38.3786,38.3882,1542700.0],["2023-12-11",38.2247,38.5613,37.8495,38.3978,2555600.0],["2023-12-12",38.4748,38.8018,37.6187,38.7826,3166900.0],["2023-12-13",38.6671,38.8499,37.5033,38.2343,3868200.0],["2023-12-14",38.7056,39.2154,38.4555,38.6287,3294500.0],["2023-12-15",38.7152,38.8787,38.1573,38.5036,3875600.0],["2023-12-18",38.3112,38.8306,38.0996,38.5517,2565000.0],["2023-12-19",39.0711,39.7733,39.0471,39.754,2467800.0],["2023-12-20",39.5809,39.7444,38.8595,38.8884,3281500.0],["2023-12-21",39.7925,40.1484,39.3789,39.9464,2506200.0],["2023-12-22",39.4943,40.1773,39.4943,40.0041,2236400.0],["2023-12-26",40.2157,40.6101,39.754,39.8983,1550200.0],["2023-12-27",40.0907,40.5235,40.0041,40.1196,1110500.0],["2023-12-28",40.6774,40.9949,40.4081,40.6678,1684900.0],["2023-12-29",40.5139,40.966,40.4754,40.8121,2057200.0],["2024-01-02",40.2542,41.0237,40.033,40.8217,2507900.0],["2024-01-03",40.6967,41.6585,40.6678,41.3123,2414900.0],["2024-01-04",40.3696,41.3219,40.1965,40.5043,3059800.0],["2024-01-05",39.4366,39.4462,38.1285,39.3693,9222000.0],["2024-01-08",38.9076,39.1769,37.9073,38.8595,4737100.0],["2024-01-09",38.2824,38.3112,37.4937,37.6668,3995200.0],["2024-01-10",37.5033,37.5033,36.5126,36.9262,6904900.0],["2024-01-11",37.2339,37.2917,35.9931,36.6568,3458900.0],["2024-01-12",36.551,36.8973,35.8008,36.0508,3313700.0],["2024-01-16",35.3198,35.3872,34.4445,34.7523,5881700.0],["2024-01-17",33.4634,33.954,33.3817,33.5981,4683700.0],["2024-01-18",34.2425,34.7523,33.9636,34.3002,3344700.0],["2024-01-19",34.0117,34.0117,33.4442,33.9059,3421600.0],["2024-01-22",32.5689,33.6654,32.2707,33.1364,3309000.0],["2024-01-23",34.3483,34.8822,33.9732,34.5888,4892000.0],["2024-01-24",35.6084,36.8973,35.5507,35.6757,5037600.0],["2024-01-25",35.6853,35.7815,34.079,34.281,3055300.0],["2024-01-26",34.156,34.483,33.7905,34.1463,3019000.0],["2024-01-29",34.3483,34.8004,33.8145,34.7427,2829700.0],["2024-01-30",34.0502,34.3483,33.6173,33.7808,2783200.0],["2024-01-31",33.3095,33.9347,32.5881,33.271,4398500.0],["2024-02-01",33.9059,34.4445,33.8289,34.1175,3040800.0],["2024-02-02",33.6654,34.0309,33.4153,33.8963,4041400.0],["2024-02-05",33.7616,34.6177,33.4827,34.5599,4752000.0],["2024-02-06",35.3583,36.551,35.2814,36.0124,5479200.0],["2024-02-07",40.6871,40.7833,38.1093,38.8499,8714000.0],["2024-02-08",38.5132,38.5902,37.9938,38.1381,3748200.0],["2024-02-09",37.9457,38.8643,37.9457,38.7729,2496500.0],["2024-02-12",38.7152,40.0041,38.6671,39.5328,3108700.0],["2024-02-13",38.8884,39.5809,37.9842,38.1958,2533200.0],["2024-02-14",38.4748,39.1288,38.4748,38.8403,2536200.0],["2024-02-15",38.7537,39.8214,38.6671,39.2923,3244900.0],["2024-02-16",39.9657,40.3023,39.6675,39.7637,4469300.0],["2024-02-20",39.5136,39.9464,39.3308,39.4462,3214900.0],["2024-02-21",39.9176,40.1965,39.5521,40.0137,4119000.0],["2024-02-22",40.3023,40.6774,39.4953,40.1676,2947300.0],["2024-02-23",40.3023,40.639,40.1484,40.5524,3651300.0],["2024-02-26",40.4947,40.8217,40.1773,40.3985,3199600.0],["2024-02-27",41.0045,41.7451,40.8891,40.8987,3609500.0],["2024-02-28",40.8794,42.2645,40.6871,42.0818,6379400.0],["2024-02-29",42.3222,42.5531,41.1776,41.2546,5247800.0],["2024-03-01",41.6585,42.3319,41.1103,41.3123,2569500.0],["2024-03-04",40.8778,41.1665,40.0668,40.4047,2977300.0],["2024-03-05",39.9703,40.3565,39.6227,39.6903,2944200.0],["2024-03-06",40.6075,41.3123,40.1489,40.2792,4908200.0],["2024-03-07",39.7772,40.3082,39.3669,39.6806,3559800.0],["2024-03-08",39.7482,40.2792,39.6951,39.8255,2155100.0],["2024-03-11",39.893,40.5737,39.8834,40.3758,2866000.0],["2024-03-12",40.9744,42.326,40.9744,41.6019,5226100.0],["2024-03-13",41.7178,42.2584,41.1964,41.2061,3628500.0],["2024-03-14",41.293,41.4764,40.453,40.762,3697200.0],["2024-03-15",41.1192,41.9495,40.3661,40.5013,4329300.0],["2024-03-18",40.7716,41.0226,39.5474,39.7772,2134700.0],["2024-03-19",38.6186,38.9855,36.1374,36.7842,6518700.0],["2024-03-20",37.0739,38.3,37.0739,38.2711,3852100.0],["2024-03-21",38.4545,38.609,37.2477,37.6532,3369600.0],["2024-03-22",37.1318,37.1318,36.3498,36.5718,1940200.0],["2024-03-25",37.1801,37.4794,36.6298,37.2477,2555700.0],["2024-03-26",37.4214,37.8173,36.9387,37.6918,1914900.0],["2024-03-27",37.8173,38.0104,37.2477,37.6145,2275200.0],["2024-03-28",37.9138,38.7152,37.6725,38.4159,2292900.0],["2024-04-01",38.7538,39.1207,38.5848,38.8021,1449000.0],["2024-04-02",38.6959,39.3862,38.1262,38.5124,2111300.0],["2024-04-03",38.1359,38.2421,37.8559,38.0876,2214100.0],["2024-04-04",38.5221,38.5704,37.9621,38.078,1471200.0],["2024-04-05",37.8945,37.8945,37.1028,37.3346,2421500.0],["2024-04-08",37.4021,37.6242,36.678,37.0449,2338900.0],["2024-04-09",37.4021,37.8269,37.3201,37.7883,1497600.0],["2024-04-10",37.6049,37.9525,37.0594,37.2766,2091700.0],["2024-04-11",37.6725,37.9254,37.0546,37.267,1305800.0],["2024-04-12",36.8325,36.9966,36.0505,36.0505,2000800.0],["2024-04-15",36.4946,36.736,36.0939,36.427,2604300.0],["2024-04-16",35.8188,36.1663,35.2588,35.674,2567400.0],["2024-04-17",35.8284,36.0312,35.4471,35.6064,2208800.0],["2024-04-18",35.9636,35.9636,35.3167,35.9346,2828100.0],["2024-04-19",35.7512,36.0698,35.3795,35.8188,3051800.0],["2024-04-22",36.1084,36.1953,35.5195,35.9443,2404800.0],["2024-04-23",36.1277,37.2091,36.1277,37.0353,2712600.0],["2024-04-24",37.1608,37.5083,36.8904,37.4601,4016500.0],["2024-04-25",37.2477,37.7883,37.0546,37.6918,2372000.0],["2024-04-26",38.2711,39.0193,38.2711,38.2807,3040500.0],["2024-04-29",38.4352,38.9179,38.3386,38.6572,3748800.0],["2024-04-30",36.147,36.4753,34.834,35.2491,6119500.0],["2024-05-01",35.5388,36.0843,34.6795,34.6795,4808100.0],["2024-05-02",35.6064,36.5043,35.1526,36.0698,5252400.0],["2024-05-03",36.707,37.2284,36.6394,37.0835,2641900.0],["2024-05-06",36.8904,37.0333,36.0312,36.3884,2035900.0],["2024-05-07",36.1277,36.4174,35.7802,36.0119,2087000.0],["2024-05-08",35.6257,36.2194,35.5581,35.9926,1528400.0],["2024-05-09",36.4077,36.7842,36.1374,36.7746,1759100.0],["2024-05-10",36.8229,36.958,36.2677,36.5332,2258200.0],["2024-05-13",36.9484,37.7304,36.678,37.547,3583200.0],["2024-05-14",37.2959,37.9428,37.1511,37.8945,2366900.0],["2024-05-15",38.1649,38.2228,37.4552,37.489,2465700.0],["2024-05-16",37.7787,38.1455,37.6532,37.7883,1824700.0],["2024-05-17",37.8173,38.0867,37.5277,37.8463,2008400.0],["2024-05-20",37.6532,37.9235,37.3635,37.4794,2805000.0],["2024-05-21",36.8229,37.6145,36.8132,36.9773,2723100.0],["2024-05-22",36.5429,36.6298,35.8574,35.8574,2935700.0],["2024-05-23",35.1526,35.3505,33.9361,34.1678,5381100.0],["2024-05-24",34.42,35.0989,34.4006,34.6625,2821400.0],["2024-05-28",34.6237,34.7497,34.0999,34.7012,2565600.0],["2024-05-29",34.1678,34.2745,33.6441,33.7993,2229900.0],["2024-05-30",33.9448,34.42,33.8769,34.4006,2056100.0],["2024-05-31",34.0611,34.7206,33.9254,34.6819,7581000.0],["2024-06-03",35.2347,35.2347,34.2891,34.5558,1981900.0],["2024-06-04",34.5752,34.8273,34.0854,34.5267,2777800.0],["2024-06-05",35.0116,35.2735,34.6916,34.9728,2017300.0],["2024-06-06",34.4879,34.6818,34.0126,34.5267,1945700.0],["2024-06-07",34.0417,34.7206,33.9836,34.1193,1730800.0],["2024-06-10",34.0999,34.2018,33.5374,33.6538,1476900.0],["2024-06-11",33.2368,33.3192,33.0186,33.2659,2265200.0],["2024-06-12",33.3532,33.358,32.6452,32.9749,2636200.0],["2024-06-13",33.2368,33.7653,33.1495,33.6829,1991500.0],["2024-06-14",33.3629,33.3629,32.7325,32.8876,2274600.0],["2024-06-17",32.9361,33.0428,32.1893,32.684,1754500.0],["2024-06-18",32.4415,32.5094,31.2971,32.0051,4006300.0],["2024-06-20",31.588,31.588,31.0449,31.3456,4184600.0],["2024-06-21",31.2389,31.3747,30.9867,31.2777,3080400.0],["2024-06-24",31.3165,31.7917,31.1564,31.1904,2627700.0],["2024-06-25",31.0546,31.1613,30.56,30.6958,2683600.0],["2024-06-26",30.5503,30.6958,30.1817,30.5503,2528800.0],["2024-06-27",30.3757,30.4145,30.0169,30.3757,1931000.0],["2024-06-28",30.4339,30.4339,29.8326,29.9102,1890100.0],["2024-07-01",30.3563,30.657,29.5368,29.6192,2324300.0],["2024-07-02",29.7162,30.0266,29.4059,29.5125,1577400.0],["2024-07-03",29.6483,30.4872,29.6386,30.3854,1420100.0],["2024-07-05",30.1429,30.4611,29.9684,30.1139,1687300.0],["2024-07-08",30.1817,30.2011,29.4835,29.5319,2178700.0],["2024-07-09",29.3671,29.6774,29.3603,29.5125,1803000.0],["2024-07-10",29.4834,30.1236,29.3962,29.561,2628900.0],["2024-07-11",30.5503,31.4232,30.5503,30.7927,3032000.0],["2024-07-12",31.2777,31.5007,31.0546,31.1516,1713600.0],["2024-07-15",30.7443,31.3844,30.4145,30.5115,2211600.0],["2024-07-16",30.3078,30.7152,30.1042,30.5018,4226700.0],["2024-07-17",30.3757,30.7346,29.9441,30.2884,2909500.0],["2024-07-18",29.8908,30.2011,29.6677,29.6968,2014200.0],["2024-07-19",29.241,29.5804,29.0645,29.4059,2608800.0],["2024-07-22",29.8132,30.1333,29.4059,29.7841,2460700.0],["2024-07-23",29.2701,29.6629,28.95,28.9791,2405200.0],["2024-07-24",28.9597,28.9694,28.1499,28.4651,3015100.0],["2024-07-25",28.4845,28.8046,28.339,28.3584,3015400.0],["2024-07-26",28.5815,29.2798,28.533,29.1052,2161200.0],["2024-07-29",28.9791,29.338,28.95,29.2022,1940900.0],["2024-07-30",28.9888,29.1498,28.824,29.1246,2518700.0],["2024-07-31",29.7744,29.9393,29.2798,29.3283,1564800.0],["2024-08-01",29.3574,29.435,28.7852,29.144,2506600.0],["2024-08-02",28.9306,29.0955,28.3778,28.6397,2937700.0],["2024-08-05",27.7862,29.0179,27.6407,28.9015,3893700.0],["2024-08-06",31.4425,32.7325,31.0352,32.3639,9137500.0],["2024-08-07",32.5579,33.5762,32.4124,32.8391,5848600.0],["2024-08-08",33.1398,33.3144,32.49,33.101,2178600.0],["2024-08-09",32.9555,33.0234,32.2184,32.6452,1916800.0],["2024-08-12",32.7228,32.9507,31.9178,31.9954,1905800.0],["2024-08-13",31.7626,32.587,31.685,32.3057,4058100.0],["2024-08-14",32.8779,32.9943,31.9372,32.199,1704500.0],["2024-08-15",32.6452,33.2998,32.6306,33.2465,2648100.0],["2024-08-16",33.3532,33.5471,32.3057,32.5385,4005800.0],["2024-08-19",32.5385,33.615,32.5385,32.8003,2961900.0],["2024-08-20",32.5579,32.9458,32.1117,32.1408,2789200.0],["2024-08-21",32.3251,33.1572,31.9857,32.8682,1981100.0],["2024-08-22",32.9749,33.2853,32.7034,32.7519,1476500.0],["2024-08-23",32.8876,33.1107,32.2863,32.3639,1607000.0],["2024-08-26",32.6064,33.2659,32.49,32.5579,1999600.0],["2024-08-27",33.3472,33.6688,32.5481,32.6358,2553100.0],["2024-08-28",32.3532,32.6943,32.0122,32.324,1999800.0],["2024-08-29",32.7625,33.1231,32.6017,32.6163,2148300.0],["2024-08-30",33.2303,33.5421,32.86,32.9477,3181200.0],["2024-09-03",33.1328,33.6591,32.8015,32.9867,1880100.0],["2024-09-04",32.9867,33.2741,32.4799,32.8015,2074300.0],["2024-09-05",33.0744,33.7555,33.0744,33.3375,2811000.0],["2024-09-06",33.1036,33.201,32.6456,32.9184,1712600.0],["2024-09-09",33.4349,33.8247,33.1133,33.1913,2855600.0],["2024-09-10",33.2205,33.4983,32.9867,33.1231,1894100.0],["2024-09-11",33.318,33.5324,32.8795,33.1718,3237400.0],["2024-09-12",33.1328,33.6201,32.7528,33.5031,5831700.0],["2024-09-13",33.6688,34.0196,33.4836,34.0099,2709800.0],["2024-09-16",34.0878,34.3509,33.2693,33.6493,3721700.0],["2024-09-17",34.0683,34.2048,33.5714,34.0099,3102100.0],["2024-09-18",34.2535,34.2827,33.815,33.9319,1583100.0],["2024-09-19",34.7213,35.1695,34.4289,34.5264,2667000.0],["2024-09-20",34.4581,34.7407,34.2535,34.6238,4251800.0],["2024-09-23",35.0721,35.5642,34.9844,35.4229,2097000.0],["2024-09-24",37.3037,38.2002,37.1965,37.9761,6565300.0],["2024-09-25",37.3037,37.8562,37.1088,37.216,3237400.0],["2024-09-26",42.2346,44.8268,41.9033,42.7414,12289700.0],["2024-09-27",43.1409,44.3395,42.7998,44.1933,7535500.0],["2024-09-30",45.9572,46.7465,43.862,43.8718,10086600.0],["2024-10-01",43.862,46.2983,43.6184,46.1423,4452000.0],["2024-10-02",47.3702,49.8844,47.3702,49.709,9345300.0],["2024-10-03",48.1303,49.251,47.6236,47.9841,7424800.0],["2024-10-04",48.3349,49.212,48.2375,49.1243,4884300.0],["2024-10-07",49.9721,50.3629,47.799,48.8027,4244200.0],["2024-10-08",45.5284,46.3762,45.2166,45.889,5451600.0],["2024-10-09",44.7098,45.6843,44.1544,45.353,2937300.0],["2024-10-10",45.9474,46.8635,45.7915,46.0936,2934400.0],["2024-10-11",45.236,46.6296,45.1776,46.2788,1543800.0],["2024-10-14",45.2068,46.3372,45.0119,45.6356,1950600.0],["2024-10-15",44.4467,44.5539,42.7413,43.0629,4872000.0],["2024-10-16",43.3163,43.4722,42.717,42.946,4444100.0],["2024-10-17",42.3418,42.7901,41.9618,42.2638,3567100.0],["2024-10-18",43.5599,43.8425,42.4734,42.7121,3132000.0],["2024-10-21",42.5854,42.7219,42.2054,42.4393,2372700.0],["2024-10-22",42.6049,43.0288,42.5075,42.5075,1929900.0],["2024-10-23",42.5367,42.9314,42.295,42.7706,3062700.0],["2024-10-24",42.7706,43.0337,42.2054,42.4003,1089600.0],["2024-10-25",42.7024,43.3114,42.488,42.5172,3246100.0],["2024-10-28",43.3553,43.979,43.0532,43.5599,4894700.0],["2024-10-29",43.5989,43.9985,43.3455,43.3553,2467400.0],["2024-10-30",42.8778,43.7548,42.8778,43.5599,2308000.0],["2024-10-31",43.7451,44.0764,42.985,42.985,3372200.0],["2024-11-01",43.4137,44.2421,43.3796,43.9205,2833700.0],["2024-11-04",48.5396,48.8222,47.0681,47.0681,4790400.0],["2024-11-05",47.5261,47.9646,46.4834,47.1071,2995200.0],["2024-11-06",47.3215,48.754,46.9921,48.5591,3999300.0],["2024-11-07",49.6505,50.6737,49.5823,50.1475,5019100.0],["2024-11-08",48.9099,49.1438,48.0329,48.0523,2433100.0],["2024-11-11",48.7247,48.7442,47.8038,47.9744,2734100.0],["2024-11-12",47.0194,47.1656,46.347,46.6686,2846400.0],["2024-11-13",46.8635,46.9219,45.7331,46.2983,1924000.0],["2024-11-14",45.5674,46.2593,45.5382,46.0254,1991600.0],["2024-11-15",46.3275,46.9999,45.889,46.0059,2767700.0],["2024-11-18",46.2593,46.6101,46.0741,46.4444,1254300.0],["2024-11-19",45.9767,46.308,45.6259,46.2106,1404900.0],["2024-11-20",46.3177,46.4006,45.8402,46.1716,1240900.0],["2024-11-21",45.8208,46.1131,45.392,45.889,2139200.0],["2024-11-22",45.3043,46.1034,45.2945,45.8695,1987200.0],["2024-11-25",46.0741,46.5029,46.0157,46.3665,3830300.0],["2024-11-26",46.6598,46.6891,44.3327,44.4696,2448400.0],["2024-11-27",45.5256,46.2002,45.2665,45.7407,1648600.0],["2024-11-29",45.154,45.6038,45.0465,45.5158,1306700.0],["2024-12-02",45.2029,45.6136,45.0367,45.5745,1495700.0],["2024-12-03",45.9656,46.2785,45.7309,46.0829,3744500.0],["2024-12-04",46.0829,46.3469,45.6273,46.0634,1199300.0],["2024-12-05",46.3078,47.0607,46.2462,46.9336,2898800.0],["2024-12-06",47.6278,48.322,47.4469,47.4518,2727900.0],["2024-12-09",49.7887,50.2972,49.4465,49.8669,3949700.0],["2024-12-10",48.41,48.9087,47.6767,47.9798,1947300.0],["2024-12-11",47.8723,48.498,47.6376,48.3514,1947100.0],["2024-12-12",48.4589,49.7594,48.4492,48.8696,1597300.0],["2024-12-13",48.4003,48.5763,48.1167,48.4589,2495000.0],["2024-12-16",47.6474,48.1069,47.6278,47.7451,2473200.0],["2024-12-17",47.6474,48.674,47.1976,48.5763,2294900.0],["2024-12-18",48.41,48.5714,47.4371,47.6278,2345900.0],["2024-12-19",47.8429,48.1118,47.5789,47.882,2303600.0],["2024-12-20",47.5691,47.5985,46.8065,47.5007,2855600.0],["2024-12-23",47.3247,47.5789,46.7283,47.5789,2569700.0],["2024-12-24",47.6474,49.378,47.5203,49.2998,1691100.0],["2024-12-26",49.3096,49.3292,48.4883,48.6838,1749400.0],["2024-12-27",48.1949,48.4589,47.882,48.0091,992300.0],["2024-12-30",47.3051,47.3638,46.8651,46.9238,1200900.0],["2024-12-31",47.0118,47.5643,46.8847,47.0998,808200.0],["2025-01-02",46.7185,46.8847,45.3496,45.5549,1886700.0],["2025-01-03",44.01,44.3327,43.2669,43.6189,2918500.0],["2025-01-06",43.834,44.1762,43.482,43.9513,3266800.0],["2025-01-07",44.3131,44.6065,43.6091,43.8145,1783800.0],["2025-01-08",42.8465,43.1691,42.4358,42.6118,2763700.0],["2025-01-10",41.5851,41.8002,40.8518,41.3602,2636800.0],["2025-01-13",41.3602,42.514,41.2918,42.1718,1974900.0],["2025-01-14",42.9638,43.5016,42.426,42.4847,1558000.0],["2025-01-15",43.1007,43.3353,42.4456,42.4749,1213700.0],["2025-01-16",42.4944,42.6167,41.8002,42.25,1488700.0],["2025-01-17",42.2109,43.7362,42.2109,43.658,2342000.0],["2025-01-21",44.0393,44.1958,43.3647,43.9905,2091400.0],["2025-01-22",43.8536,44.2496,43.2669,43.9025,2116400.0],["2025-01-23",43.6678,43.9807,43.2278,43.6678,1803800.0],["2025-01-24",43.9513,45.2518,43.6873,44.9487,2681700.0],["2025-01-27",44.7238,44.9194,43.9807,44.2349,2052600.0],["2025-01-28",44.2349,44.6456,43.79,44.6456,2600100.0],["2025-01-29",45.066,45.0856,44.4794,44.4794,1198800.0],["2025-01-30",44.8314,46.5474,44.6309,46.5327,1503800.0],["2025-01-31",46.0242,46.3371,45.0954,45.2225,1778600.0],["2025-02-03",43.8829,45.0122,43.0713,43.9905,2750900.0],["2025-02-04",44.8705,45.3105,44.4451,44.7434,2438000.0],["2025-02-05",44.0198,44.8802,43.7167,44.5087,2682900.0],["2025-02-06",47.9016,48.938,47.09,48.5469,3285700.0],["2025-02-07",48.1949,48.4491,46.7771,47.3638,4241600.0],["2025-02-10",47.4225,47.9896,46.65,47.002,3615200.0],["2025-02-11",46.6794,47.3736,46.3274,46.4154,3030100.0],["2025-02-12",46.7185,47.4322,46.5718,47.2954,1975200.0],["2025-02-13",46.826,47.2465,45.9558,47.2465,2890500.0],["2025-02-14",47.2465,48.6545,47.1291,48.0678,3397300.0],["2025-02-18",48.5763,48.762,47.8723,48.2047,2258300.0],["2025-02-19",47.5203,47.5203,46.166,46.2394,3609300.0],["2025-02-20",46.5718,47.1096,45.3985,46.2296,2894900.0],["2025-02-21",46.6402,47.0411,45.3202,45.6527,2665800.0],["2025-02-24",45.0562,45.9558,44.7336,45.77,3295300.0],["2025-02-25",46.0145,47.0118,45.9607,46.7185,3381500.0],["2025-02-26",47.8331,48.1558,47.0167,47.9016,3165800.0],["2025-02-27",47.8234,49.4954,47.5007,49.0847,4468200.0],["2025-02-28",48.0287,48.5225,47.0998,48.3123,4559000.0],["2025-03-03",48.0385,48.7523,47.5691,47.9309,3608200.0],["2025-03-04",47.9114,48.1949,47.1878,47.7158,3201900.0],["2025-03-05",48.4003,49.4465,48.2145,49.3096,2531300.0],["2025-03-06",49.2998,49.398,48.0668,48.4352,2840900.0],["2025-03-07",48.4352,49.1229,48.3763,48.8282,2355300.0],["2025-03-10",48.1503,48.6121,47.9931,48.4942,2532800.0],["2025-03-11",48.6317,48.9461,47.4528,48.2485,2157300.0],["2025-03-12",48.4942,49.1033,47.6689,48.4647,2479100.0],["2025-03-13",48.0815,48.9657,47.6198,48.2289,1666300.0],["2025-03-14",49.3096,51.0682,49.1573,50.4001,3498000.0],["2025-03-17",50.7636,52.7482,50.7047,52.3749,2872000.0],["2025-03-18",52.4436,52.8858,51.6675,52.7482,2770400.0],["2025-03-19",52.7187,53.0429,51.9721,52.6893,1912700.0],["2025-03-20",51.0584,51.8001,50.8029,51.6086,1619500.0],["2025-03-21",50.5082,51.4268,49.8421,51.3433,2088900.0],["2025-03-24",51.1566,51.2205,50.6064,50.9012,2006700.0],["2025-03-25",50.3314,50.8619,49.8401,50.351,3851200.0],["2025-03-26",51.1664,51.8149,50.7931,51.3826,1617400.0],["2025-03-27",51.5889,52.5812,51.5791,52.2373,1935900.0],["2025-03-28",51.5103,52.198,50.9208,50.9601,1755800.0],["2025-03-31",50.6261,51.2696,49.958,51.1468,2035900.0],["2025-04-01",51.5398,52.0801,51.2745,52.0212,2354300.0],["2025-04-02",51.3335,52.4633,51.2843,52.3454,2606600.0],["2025-04-03",51.7264,52.3061,50.4001,51.7068,4415700.0],["2025-04-04",47.7278,48.0226,45.1292,47.0794,8778700.0],["2025-04-07",45.645,47.492,43.7096,44.5447,5701500.0],["2025-04-08",45.9496,46.264,42.5355,43.238,3931000.0],["2025-04-09",44.2598,46.1068,42.6878,45.3503,7045300.0],["2025-04-10",45.4878,45.7629,43.2675,44.0338,4671200.0],["2025-04-11",44.2696,44.6429,42.8843,43.6113,5686500.0],["2025-04-14",44.8984,45.3994,43.9454,44.358,5970100.0],["2025-04-15",44.4759,44.7412,43.5327,43.7784,3986900.0],["2025-04-16",43.4345,43.7784,42.9334,43.1692,4206700.0],["2025-04-17",42.7861,43.2871,40.2808,40.6443,6305100.0],["2025-04-21",40.5068,41.0176,40.2906,40.9685,3729000.0],["2025-04-22",41.8233,44.0436,41.7643,43.9945,4999900.0],["2025-04-23",45.9299,47.2857,45.6843,45.9889,4261900.0],["2025-04-24",45.3208,46.038,45.2619,45.5959,2537600.0],["2025-04-25",45.0949,45.5566,44.5938,44.7608,1477900.0],["2025-04-28",44.7706,46.096,44.7706,45.9103,2000600.0],["2025-04-29",45.6942,46.2247,45.6008,45.8612,2536100.0],["2025-04-30",44.4857,44.6429,41.951,42.5503,4921100.0],["2025-05-01",42.6092,42.9433,42.4226,42.5699,1686600.0],["2025-05-02",43.2282,43.5622,42.7812,43.2675,3063400.0],["2025-05-05",42.9334,43.0808,42.344,42.7271,1478700.0],["2025-05-06",42.7861,43.4836,42.5454,42.9629,2474000.0],["2025-05-07",42.5994,42.8647,42.285,42.6878,1626900.0],["2025-05-08",43.0906,43.6261,42.6485,43.2085,1717300.0],["2025-05-09",43.7784,43.8471,42.9924,43.3952,1747800.0],["2025-05-12",44.8394,45.6549,44.7313,45.3012,2510600.0],["2025-05-13",45.0654,45.6352,45.0359,45.2815,2206300.0],["2025-05-14",45.6352,46.1756,45.4927,46.0871,2555200.0],["2025-05-15",45.6941,45.8661,43.6163,43.7685,4661500.0],["2025-05-16",43.9356,44.2106,43.2675,43.4345,3019600.0],["2025-05-19",43.2675,43.8864,43.0415,43.8766,3054600.0],["2025-05-20",43.8373,44.1419,42.9531,43.2282,2853800.0],["2025-05-21",42.8647,43.1299,41.7054,42.0296,2712200.0],["2025-05-22",41.7643,42.3047,41.7447,41.7741,1774600.0],["2025-05-23",41.4106,42.2162,41.1798,41.8724,2771800.0],["2025-05-27",42.0198,42.791,41.8822,42.4815,3047600.0],["2025-05-28",42.9458,43.0644,42.5902,42.9557,1810400.0],["2025-05-29",44.24,44.4673,43.6769,44.2302,2965100.0],["2025-05-30",43.094,43.2422,41.706,43.1237,4283400.0],["2025-06-02",42.9755,43.4695,42.773,43.4497,2342400.0],["2025-06-03",43.3213,43.3707,42.363,42.8668,2716600.0],["2025-06-04",43.0051,43.1454,42.2642,42.3531,1897600.0],["2025-06-05",42.4815,42.6692,42.1466,42.4815,2021000.0],["2025-06-06",42.2444,42.5803,42.2148,42.5606,2403600.0],["2025-06-09",43.5584,43.9832,43.2916,43.7066,3403200.0],["2025-06-10",44.3586,44.8526,43.9931,44.2302,2115800.0],["2025-06-11",44.655,45.0403,44.3586,44.3685,2162100.0],["2025-06-12",44.0425,44.5562,44.0128,44.1116,1408300.0],["2025-06-13",43.3015,43.667,42.8964,43.0446,1582100.0],["2025-06-16",43.5485,44.1017,43.2225,43.2916,1723900.0],["2025-06-17",42.9952,43.2027,42.3432,42.4124,1463400.0],["2025-06-18",42.4321,42.8322,42.1654,42.2444,1382800.0],["2025-06-20",42.5507,42.8372,42.195,42.3136,1770500.0],["2025-06-23",42.7581,43.4596,42.5507,43.4299,1906600.0],["2025-06-24",43.8646,44.1116,43.5989,43.8646,2118700.0],["2025-06-25",44.5364,44.5759,43.6275,43.9338,2274800.0],["2025-06-26",43.7955,44.1116,43.6917,44.0721,1806900.0],["2025-06-27",43.4102,44.1709,43.1632,44.1314,1588900.0],["2025-06-30",44.0326,44.2005,43.4991,44.1709,2001500.0],["2025-07-01",44.3092,45.5837,44.3092,45.1292,1542400.0],["2025-07-02",45.5046,45.8109,45.0798,45.3959,1853200.0],["2025-07-03",45.2082,45.5343,44.8081,45.2082,1115600.0],["2025-07-07",46.0381,47.5941,45.8109,47.0063,4405100.0],["2025-07-08",47.2533,47.3521,46.5518,46.8976,2380700.0],["2025-07-09",46.295,46.6506,46.0183,46.6309,1581400.0],["2025-07-10",47.3619,47.7769,47.0162,47.3027,1709000.0],["2025-07-11",47.4311,47.5645,46.6309,47.026,1400500.0],["2025-07-14",46.9371,47.4113,46.6407,46.8877,1355000.0],["2025-07-15",47.0557,47.2533,46.1863,46.4135,1553600.0],["2025-07-16",45.8899,46.5123,45.6923,46.4333,1077800.0],["2025-07-17",46.3246,46.9964,45.9492,46.9865,1495400.0],["2025-07-18",46.8779,47.115,45.8158,46.2653,1958500.0],["2025-07-21",46.6901,47.3224,46.6654,47.1051,1845300.0],["2025-07-22",47.4212,48.0733,47.3422,48.0733,1691900.0],["2025-07-23",48.1227,48.7747,48.1227,48.4882,1818200.0],["2025-07-24",48.6562,48.7549,47.9152,48.1325,2027400.0],["2025-07-25",47.5299,47.9547,46.9273,47.273,1553500.0],["2025-07-28",47.1644,47.3126,46.2555,46.374,891400.0],["2025-07-29",46.4926,46.6605,45.8702,45.9294,2051000.0],["2025-07-30",45.9294,46.3147,45.6627,46.0974,881500.0],["2025-07-31",45.7417,46.295,45.4453,46.1171,1699600.0],["2025-08-01",45.9788,46.2258,45.5244,46.127,1586600.0],["2025-08-04",46.3542,46.9371,45.9195,45.9195,1812900.0],["2025-08-05",46.4432,46.6803,42.9952,43.1138,3119000.0],["2025-08-06",43.7856,44.9118,43.7757,44.2598,2642500.0],["2025-08-07",44.6056,45.5441,44.5315,45.2971,2751000.0],["2025-08-08",45.0502,45.2379,43.6374,44.0227,2647600.0],["2025-08-11",44.0721,44.4574,43.835,43.8646,1202100.0],["2025-08-12",44.1215,44.4772,43.9684,44.24,1235400.0],["2025-08-13",44.1906,45.06,44.077,45.06,2228400.0],["2025-08-14",44.5759,45.1144,44.0622,44.2796,1616900.0],["2025-08-15",44.1413,44.2845,43.6384,44.2104,2158900.0],["2025-08-18",44.082,44.4376,43.6572,43.9733,1825100.0],["2025-08-19",44.3981,44.4278,43.6374,43.9733,1967900.0],["2025-08-20",44.2104,44.3043,43.8152,44.0721,1599500.0],["2025-08-21",44.1808,44.6155,44.077,44.5463,1675700.0],["2025-08-22",45.1292,45.6676,44.6945,45.3465,1212200.0],["2025-08-25",45.7022,46.4827,45.5145,46.4629,1682100.0],["2025-08-26",46.0085,46.211,45.633,45.9195,7018400.0],["2025-08-27",44.8723,45.0699,43.9733,44.0622,1551600.0],["2025-08-28",44.082,44.3388,43.7856,44.0425,1562700.0],["2025-08-29",44.077,44.3092,43.8943,44.1808,1398500.0],["2025-09-02",43.4892,43.8054,43.1138,43.1237,2331000.0],["2025-09-03",43.0842,44.161,43.0842,43.8646,3745100.0],["2025-09-04",43.8646,44.1709,43.4201,44.161,2350300.0],["2025-09-05",44.4278,44.9168,44.1116,44.3882,1316900.0],["2025-09-08",44.2796,44.2796,43.6078,43.8745,2779500.0],["2025-09-09",43.9931,44.655,43.5979,43.6176,1839400.0],["2025-09-10",43.8449,44.161,43.5485,43.8251,1533200.0],["2025-09-11",44.5167,44.9119,44.3784,44.576,1486900.0],["2025-09-12",43.9437,44.0919,43.0644,43.4398,2276600.0],["2025-09-15",43.5979,43.6176,43.015,43.0348,1137400.0],["2025-09-16",44.2993,44.8921,43.9931,43.9931,2152400.0],["2025-09-17",44.4673,44.7538,43.8251,44.1511,2704100.0],["2025-09-18",43.5287,43.5337,42.6495,43.3015,2162200.0],["2025-09-19",43.3015,43.3805,43.015,43.2323,1268900.0],["2025-09-22",42.9656,43.3163,42.3728,42.5803,1408200.0],["2025-09-23",42.4519,42.7384,42.0122,42.0468,1548100.0],["2025-09-24",42.4815,42.8668,42.3926,42.5704,1222000.0],["2025-09-25",42.6297,42.9557,42.2197,42.363,1728300.0],["2025-09-26",42.363,43.0842,42.2691,42.7285,1071800.0],["2025-09-29",43.1928,43.8054,42.9755,43.0842,1076000.0],["2025-09-30",42.7581,43.0545,42.1901,42.4025,2145400.0],["2025-10-01",42.3728,42.9063,42.3481,42.6001,1510300.0],["2025-10-02",42.2345,42.608,42.0765,42.2839,1115200.0],["2025-10-03",42.0863,42.2839,41.7702,41.7998,977200.0],["2025-10-06",41.9875,42.8075,41.9777,42.6692,1361800.0],["2025-10-07",42.6692,43.0051,41.9184,42.0567,1046400.0],["2025-10-08",41.7504,42.1851,41.1873,41.8789,1148700.0],["2025-10-09",41.9875,42.3728,41.8739,41.9184,864100.0],["2025-10-10",43.1336,44.1116,42.0271,42.1259,2092000.0],["2025-10-13",42.5309,42.847,42.2345,42.6495,1578700.0],["2025-10-14",41.9875,42.9014,41.6022,42.5507,1142100.0],["2025-10-15",42.9656,43.5386,42.7977,43.509,1189000.0],["2025-10-16",43.0348,43.4398,42.5704,42.7779,1312100.0],["2025-10-17",42.6198,43.4892,42.4025,43.2916,1140800.0],["2025-10-20",43.7263,44.3586,43.6423,44.3191,1220400.0],["2025-10-21",44.0622,44.7044,43.9832,44.4673,1284300.0],["2025-10-22",44.2104,44.7686,44.2104,44.4574,949200.0],["2025-10-23",44.7933,45.2478,44.6698,44.9612,973900.0],["2025-10-24",44.9711,45.3021,44.2055,44.2598,1056300.0],["2025-10-27",44.4574,44.734,43.7066,43.8943,1216100.0],["2025-10-28",43.5979,43.7955,42.9952,43.094,1129100.0],["2025-10-29",43.0446,43.4151,42.9854,43.3114,955900.0],["2025-10-30",42.5803,43.509,42.5803,43.1731,1094800.0],["2025-10-31",42.4321,43.3114,42.4321,42.7384,1973200.0],["2025-11-03",42.7878,43.7362,42.7483,43.4497,1486300.0],["2025-11-04",43.2225,45.5244,43.2225,44.2796,1623600.0],["2025-11-05",43.8449,43.8449,42.5507,43.341,2759400.0],["2025-11-06",43.7658,43.7658,42.4963,42.5606,973700.0],["2025-11-07",42.7384,43.1039,42.6692,43.0644,880200.0],["2025-11-10",44.1314,44.9711,44.1314,44.2499,1657000.0],["2025-11-11",45.2971,45.6133,45.2873,45.475,1460200.0],["2025-11-12",45.4552,45.8899,45.4108,45.7022,1224300.0],["2025-11-13",45.4256,45.8306,45.2774,45.8109,1159000.0],["2025-11-14",45.4355,45.9986,45.4355,45.6133,1078000.0],["2025-11-17",45.5738,46.1665,45.5194,45.8208,1258300.0],["2025-11-18",46.1567,47.3471,45.9541,46.9569,1780500.0],["2025-11-19",46.9569,47.5595,46.7395,47.1347,1415700.0],["2025-11-20",47.4212,48.0436,46.7346,46.7988,1599700.0],["2025-11-21",46.4333,47.8856,45.7882,47.441,1423000.0],["2025-11-24",47.52,47.9152,46.947,46.9767,1900300.0],["2025-11-25",46.8285,48.0634,46.8285,47.4607,1932400.0],["2025-11-26",47.5793,48.34,47.2039,47.6978,1194600.0],["2025-11-28",47.8856,48.2017,47.4113,47.5595,894900.0],["2025-12-01",47.5694,48.6957,47.5595,47.7176,1535900.0],["2025-12-02",47.9053,48.2906,47.7077,47.7472,1107400.0],["2025-12-03",47.5003,47.9448,46.5716,46.6704,4550100.0],["2025-12-04",46.8976,47.1248,45.9294,46.0381,1386600.0],["2025-12-05",45.9788,46.2258,45.4404,45.6726,2296200.0],["2025-12-08",46.1567,46.4926,45.4453,45.4552,1160900.0],["2025-12-09",45.0403,45.633,44.9711,45.4552,1044700.0],["2025-12-10",45.7812,46.7494,45.7812,46.374,1463000.0],["2025-12-11",46.4333,47.3619,46.4333,47.0458,1172600.0],["2025-12-12",47.8658,48.3894,47.4657,47.9547,1201700.0],["2025-12-15",47.8559,47.8856,47.3125,47.441,1618700.0],["2025-12-16",46.9569,47.2879,46.6951,46.8087,1207900.0],["2025-12-17",46.8779,47.4163,46.7889,47.194,1054200.0],["2025-12-18",47.194,47.9844,47.0014,47.7077,1097400.0],["2025-12-19",47.4113,48.1523,47.4113,47.8263,1980700.0],["2025-12-22",47.6287,47.9448,47.5991,47.9448,716900.0],["2025-12-23",47.8954,48.1325,47.7571,47.9251,531300.0],["2025-12-24",47.8362,48.6364,47.8164,48.4388,676100.0],["2025-12-26",48.4783,48.834,48.3993,48.5475,678400.0],["2025-12-29",47.8856,48.1819,47.4509,47.935,891000.0],["2025-12-30",47.6386,47.7571,46.9865,47.2335,976500.0],["2025-12-31",47.1347,47.3916,47.0458,47.1644,586200.0],["2026-01-02",47.6978,47.8856,47.2335,47.5892,1001000.0],["2026-01-05",46.5518,46.8877,45.9936,46.2851,1146700.0],["2026-01-06",46.453,47.4607,46.4333,47.1051,1147800.0],["2026-01-07",47.6188,47.8362,46.9668,46.9668,689700.0],["2026-01-08",46.8087,47.5082,46.784,47.4212,880600.0],["2026-01-09",47.52,47.6089,46.3444,46.6605,959700.0],["2026-01-12",47.5892,48.7055,47.273,48.0535,1017400.0],["2026-01-13",47.5497,48.4092,47.5101,47.5892,1032600.0],["2026-01-14",47.6089,47.7275,46.6062,46.6506,1194600.0],["2026-01-15",46.9371,47.9547,46.868,47.6089,1256400.0],["2026-01-16",47.5991,47.9448,46.4926,46.9767,1307100.0],["2026-01-20",46.621,47.6188,46.621,46.868,1041900.0],["2026-01-21",47.4212,48.2412,47.4212,48.1622,957500.0],["2026-01-22",48.4092,49.0039,48.3894,48.7747,1205600.0],["2026-01-23",48.4388,48.6957,48.0634,48.4882,1136800.0],["2026-01-26",48.7945,48.7945,47.9448,48.0535,1298900.0],["2026-01-27",49.0019,49.8318,48.9427,49.5651,1287100.0],["2026-01-28",50.3851,50.7605,49.3378,49.3576,1317000.0],["2026-01-29",50.1381,50.5728,49.5651,49.901,979700.0],["2026-01-30",49.1798,49.7429,48.6611,48.8241,1371000.0],["2026-02-02",48.3696,49.9998,48.3696,49.9701,1288700.0],["2026-02-03",49.6441,50.4641,49.5848,50.1282,1846700.0],["2026-02-04",50.6419,52.766,49.7923,52.4992,2590000.0],["2026-02-05",53.9219,55.1667,53.7342,54.9987,3457100.0],["2026-02-06",54.3368,57.6859,54.3368,57.2512,2720100.0],["2026-02-09",56.5399,57.0438,56.0311,56.8067,2733100.0],["2026-02-10",56.945,57.1445,55.9768,56.4313,1912900.0],["2026-02-11",56.3127,56.5794,55.384,55.4236,2012200.0],["2026-02-12",55.2655,55.473,52.8549,53.0031,2382800.0],["2026-02-13",53.7638,54.8012,53.6354,54.7518,1891200.0],["2026-02-17",53.9416,54.3862,53.5267,54.2578,1752500.0],["2026-02-18",54.4257,55.1963,54.1442,54.8308,986300.0],["2026-02-19",54.5542,54.9889,53.7144,53.9515,1784700.0],["2026-02-20",53.7836,54.0306,52.687,52.9735,3644900.0],["2026-02-23",54.3171,55.8286,53.7045,54.5245,1716300.0],["2026-02-24",54.6332,55.5125,54.5443,55.3248,2361500.0],["2026-02-25",55.2852,55.794,54.9691,55.7496,1085800.0],["2026-02-26",55.0086,55.3742,53.7638,54.8209,1206100.0],["2026-02-27",54.2578,54.7221,53.912,54.2479,1257600.0],["2026-03-02",53.1216,53.4299,52.5783,52.8549,1555400.0],["2026-03-03",51.373,51.8373,50.2566,51.7385,1953100.0],["2026-03-04",52.3048,53.0499,51.9472,51.9869,1401700.0],["2026-03-05",51.4306,52.0713,51.371,52.0366,1791500.0],["2026-03-06",52.2055,52.3346,51.4802,51.4902,4770800.0],["2026-03-09",51.0332,53.0499,50.7451,53.03,2451000.0],["2026-03-10",53.1492,53.5466,52.6724,52.7816,2207800.0],["2026-03-11",52.9903,53.184,52.3743,52.573,1473100.0],["2026-03-12",51.818,52.5929,51.6293,52.1458,2233300.0],["2026-03-13",52.5134,52.7667,52.1458,52.3545,1430300.0],["2026-03-16",52.4439,54.093,52.3296,53.7254,1705900.0],["2026-03-17",54.4407,54.4755,53.6161,53.6459,1875400.0],["2026-03-18",53.3976,53.7254,52.3843,52.4141,1590900.0],["2026-03-19",52.0763,53.8943,52.0068,53.3479,3223900.0],["2026-03-20",52.6724,53.0995,51.3859,51.4008,1889000.0],["2026-03-23",51.7485,52.6773,51.4604,51.6491,2209400.0],["2026-03-24",51.4008,51.9968,51.2418,51.4902,1313500.0],["2026-03-25",52.4339,52.4339,50.7252,50.914,1298400.0],["2026-03-26",49.6722,50.2484,49.1754,49.6424,1325100.0],["2026-03-27",49.6424,50.1093,49.1655,49.2649,1181200.0],["2026-03-30",48.9867,49.2549,48.0231,48.033,1772400.0],["2026-03-31",48.2813,49.1089,47.8542,48.4602,1865000.0],["2026-04-01",48.4502,49.2748,48.4502,48.7681,1122700.0],["2026-04-02",48.1919,49.399,48.1919,48.8675,1122200.0],["2026-04-06",48.6787,48.9271,47.8045,48.0429,1284300.0],["2026-04-07",47.9038,48.2416,47.4767,47.6754,1244500.0],["2026-04-08",48.7781,49.6871,48.5744,49.5033,1202900.0],["2026-04-09",49.3443,50.0497,49.1804,49.8311,1198600.0],["2026-04-10",49.702,49.9205,49.2947,49.4337,2041300.0],["2026-04-13",48.8873,49.2649,48.341,49.1158,1080800.0],["2026-04-14",49.0662,49.5232,48.9569,49.1456,883400.0],["2026-04-15",49.0165,49.5629,48.6589,49.0562,1041800.0],["2026-04-16",48.9072,49.5331,48.1721,48.2217,1153200.0],["2026-04-17",48.1224,48.4204,47.3674,48.2317,1181100.0],["2026-04-20",48.3112,48.6787,48.0876,48.3708,1143500.0],["2026-04-21",48.6787,49.1456,48.1522,48.182,1366200.0],["2026-04-22",48.3012,48.6986,48.0926,48.1025,1342600.0],["2026-04-23",48.1224,48.1224,47.4518,47.725,840800.0],["2026-04-24",48.182,48.8824,48.182,48.49,1070700.0],["2026-04-27",48.0727,48.5595,47.4071,47.4171,1584300.0],["2026-04-28",47.278,47.7032,47.0197,47.0296,1048800.0],["2026-04-29",48.6787,50.0695,47.124,48.3708,2307900.0],["2026-04-30",48.6489,48.7185,48.0876,48.1323,1573700.0],["2026-05-01",48.49,48.9768,48.3112,48.48,927500.0],["2026-05-04",48.2813,48.5297,47.4171,47.5263,2010100.0],["2026-05-05",47.6157,48.4999,47.6157,48.0727,939300.0],["2026-05-06",48.4204,48.8774,48.2118,48.3906,1191800.0],["2026-05-07",48.341,48.341,47.7051,47.7946,1252300.0],["2026-05-08",47.725,47.874,46.5329,46.5925,1135600.0],["2026-05-11",46.6521,47.3177,46.6422,47.129,1539500.0],["2026-05-12",47.8343,48.033,46.9203,47.3078,1447300.0],["2026-05-13",47.3376,47.6853,46.5925,46.6124,1006000.0],["2026-05-14",46.2647,46.359,45.609,45.6785,1205100.0],["2026-05-15",45.6289,45.9269,45.2116,45.2116,1095000.0],["2026-05-18",44.9533,45.3656,44.6752,45.1818,1807000.0],["2026-05-19",45.4699,45.7381,44.9682,45.0328,1373900.0],["2026-05-20",44.7745,45.2513,44.2033,45.2513,2344600.0],["2026-05-21",44.397,44.9632,44.1089,44.6453,2434700.0],["2026-05-22",43.9102,44.6553,43.8605,44.2678,1352400.0],["2026-05-26",44.0294,44.2301,43.5426,43.94,1520600.0],["2026-05-27",42.85,44.23,42.84,44.06,1814900.0],["2026-05-28",43.28,43.55,43.04,43.04,1559100.0],["2026-05-29",43.09,43.52,42.415,42.43,2832500.0],["2026-06-01",43.0,43.46,42.64,42.91,1629900.0],["2026-06-02",43.42,43.715,43.22,43.39,1566100.0],["2026-06-03",42.9,43.54,42.6,42.94,1499300.0],["2026-06-04",42.96,43.215,42.69,42.85,1287300.0],["2026-06-05",42.9,43.005,42.55,42.88,1752900.0],["2026-06-08",42.79,43.115,42.32,42.33,1786100.0],["2026-06-09",42.6,43.0,42.34,42.72,1636400.0],["2026-06-10",43.24,44.29,42.985,43.79,3508000.0],["2026-06-11",43.56,44.099,43.26,43.58,1407400.0],["2026-06-12",44.09,44.69,43.85,44.63,1860000.0],["2026-06-15",44.8,44.98,44.2,44.25,2335600.0],["2026-06-16",44.17,44.345,43.07,43.65,3340200.0],["2026-06-17",42.93,43.87,42.76,43.28,1702600.0],["2026-06-18",42.88,43.06,42.42,42.93,2314700.0],["2026-06-22",42.05,42.5,41.52,41.53,2122600.0],["2026-06-23",41.65,41.65,40.84,40.96,1757300.0],["2026-06-24",40.86,41.25,40.8,41.05,1620900.0],["2026-06-25",40.94,41.16,40.15,40.18,1472000.0],["2026-06-26",40.3,41.11,40.21,40.85,1456400.0],["2026-06-29",40.8,41.13,40.49,40.85,1223600.0],["2026-06-30",41.0,41.09,40.67,40.87,1143100.0],["2026-07-01",40.65,41.15,40.45,40.96,1061600.0],["2026-07-02",41.76,42.03,41.48,41.7,1861500.0],["2026-07-06",43,43,41.96,42.49,1920847.996118],["2026-07-07",42.99,43,42.07,42.22,1675948.646525],["2026-07-08",43.12,43.17,42.67,42.72,1635008.293217],["2026-07-09",42.29,42.45,41.96,42.31,1662372.288223],["2026-07-10",43.2,43.55,42.975,43.02,1328453.553871],["2026-07-13",43.92,44.41,43.755,43.9,2001867.49578],["2026-07-14",44.54,44.62,43.15,43.3,2486281.540047],["2026-07-15",43.33,44.16,43.045,43.17,1630728.873809],["2026-07-16",44.15,44.61,44.15,44.33,1102660.973533],["2026-07-17",44.47,44.625,43.68,43.87,1344045.465637],["2026-07-20",44.32,44.58,43.75,43.93,1168866.539144],["2026-07-21",43.83,43.995,42.7,42.77,1899275.229348],["2026-07-22",42.73,43.5,42.6,43.42,1475842.382549],["2026-07-23",43.25,43.555,42.855,43.11,1711078.783094],["2026-07-24",43.31,43.59,42.88,43.4,1362943.31242],["2026-07-27",44.08,44.86,44.08,44.72,1573084.865206],["2026-07-28",45.5,46.155,45.35,45.53,1917366.182529],["2026-07-29",45.94,46.4,45.67,45.85,2232876.411413],["2026-07-30",47.48,48.485,45.78,46.47,2204102.548506],["2026-07-31",47.24,48.47,47.07,48.18,3062801.415466],["2026-08-03",48.8,49.105,47.97,48.35,1763107.249767],["2026-08-04",47.88,48.19,47.58,47.87,1698241.21656],["2026-08-05",48.32,48.39,47.46,47.5,1206026.873002],["2026-08-06",47.88,48.24,47.69,48.19,1343696.44857],["2026-08-07",47.99,48.4495,47.49,47.72,1375872.198557],["2026-08-10",47.63,48.2,47.63,48.095,247441.125849],["2026-08-11",47.34,47.785,47.13,47.59,1045883.532597],["2026-08-12",47.5,47.95,47.5,47.9,1436859.620947],["2026-08-13",48.05,48.33,47.21,47.24,1771891.264021],["2026-08-14",47.23,47.67,47.07,47.59,722180.263599]]}