{"t":"ACI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-06-26",10.1191,10.7719,9.9951,10.0865,37289500.0],["2020-06-29",10.3737,10.452,10.1191,10.1648,7374000.0],["2020-06-30",10.1648,10.3802,10.0865,10.2954,5047200.0],["2020-07-01",10.3084,10.3737,10.1517,10.2888,3415200.0],["2020-07-02",10.328,10.3737,10.1844,10.3215,7213100.0],["2020-07-06",10.3019,10.3019,10.0408,10.1322,3460800.0],["2020-07-07",10.0538,10.0767,9.858,9.9102,4228000.0],["2020-07-08",9.8645,9.9951,9.8188,9.8971,3691500.0],["2020-07-09",9.8645,9.9167,9.6164,9.6295,5107100.0],["2020-07-10",9.6425,9.7013,9.2123,9.5315,6979300.0],["2020-07-13",9.5315,9.5315,9.0941,9.1398,4380100.0],["2020-07-14",9.0876,9.6099,8.957,9.525,4127600.0],["2020-07-15",9.5772,9.7306,9.2482,9.5446,2558400.0],["2020-07-16",9.4793,9.8841,9.4662,9.7796,2178900.0],["2020-07-17",9.7927,10.0473,9.7796,10.0212,1209400.0],["2020-07-20",10.093,10.3411,9.9885,10.1779,1653000.0],["2020-07-21",10.439,10.4782,10.1452,10.2301,4338400.0],["2020-07-22",10.3802,10.4455,10.2177,10.4455,1809100.0],["2020-07-23",10.5239,10.6022,10.3802,10.4651,1841600.0],["2020-07-24",10.5108,10.55,10.3802,10.5173,2298900.0],["2020-07-27",10.4716,10.5239,9.8188,9.9494,9327400.0],["2020-07-28",9.9885,10.0048,9.8123,9.858,2746200.0],["2020-07-29",9.858,10.1191,9.7927,10.0342,3183700.0],["2020-07-30",10.0016,10.0995,9.7535,9.76,2963100.0],["2020-07-31",9.7666,9.8449,9.7013,9.7013,1783700.0],["2020-08-03",9.7404,9.76,9.4271,9.6817,1993600.0],["2020-08-04",9.6099,9.9363,9.6033,9.9102,1867900.0],["2020-08-05",9.9037,10.2692,9.8906,10.0995,2228800.0],["2020-08-06",10.217,10.2497,9.9102,9.9689,1008200.0],["2020-08-07",10.0146,10.1778,9.8775,10.0212,969000.0],["2020-08-10",9.982,10.0799,9.9134,10.0342,967200.0],["2020-08-11",10.0473,10.0799,9.6621,9.7404,1844000.0],["2020-08-12",9.7404,9.7992,9.6099,9.6621,1518900.0],["2020-08-13",9.6229,9.7339,9.5348,9.7274,1316500.0],["2020-08-14",9.747,9.8514,9.5968,9.6947,1516300.0],["2020-08-17",9.7078,9.9428,9.6621,9.747,2604700.0],["2020-08-18",9.9494,9.9559,9.7339,9.8384,1625000.0],["2020-08-19",9.9232,10.0146,9.8253,9.9167,1851000.0],["2020-08-20",9.8514,9.9396,9.76,9.8188,1126800.0],["2020-08-21",9.747,9.8253,9.6882,9.7274,1671700.0],["2020-08-24",9.7404,9.7502,9.4858,9.5119,2729300.0],["2020-08-25",9.5315,9.5433,9.3879,9.525,2190500.0],["2020-08-26",9.525,9.5968,9.4728,9.5968,1163300.0],["2020-08-27",9.5642,9.6164,9.414,9.5707,1372300.0],["2020-08-28",9.5707,9.5707,9.3357,9.3749,1592500.0],["2020-08-31",9.3357,9.3507,8.9897,9.0027,2877700.0],["2020-09-01",9.0419,9.2639,8.846,9.1007,3824700.0],["2020-09-02",9.1855,9.2182,9.0484,9.1398,2214000.0],["2020-09-03",9.1072,9.2312,8.7481,8.8395,2487800.0],["2020-09-04",8.8395,8.9113,8.5653,8.8199,2196700.0],["2020-09-08",8.8134,8.8134,8.5262,8.6045,2918400.0],["2020-09-09",8.6959,9.1072,8.6894,9.0615,2308100.0],["2020-09-10",9.1202,9.3357,9.1202,9.2312,2734900.0],["2020-09-11",9.2639,9.4336,9.0615,9.2378,2685200.0],["2020-09-14",9.2704,9.2795,8.8787,8.9048,2550200.0],["2020-09-15",9.0288,9.0876,8.5849,8.6567,2780600.0],["2020-09-16",8.6241,8.8069,8.5914,8.5914,3118600.0],["2020-09-17",8.5914,8.8265,8.5523,8.6894,2812000.0],["2020-09-18",8.7612,8.7808,8.4282,8.5262,5682600.0],["2020-09-21",8.8003,9.0158,8.6567,8.9179,8965900.0],["2020-09-22",9.2378,9.3096,8.9831,9.0745,5573700.0],["2020-09-23",9.2182,9.2182,8.8787,8.8917,2862600.0],["2020-09-24",8.833,8.8722,8.598,8.7351,2780200.0],["2020-09-25",8.8199,8.8526,8.6828,8.846,1741800.0],["2020-09-28",8.9374,9.0223,8.8134,8.8852,1893800.0],["2020-09-29",8.8852,8.9962,8.833,8.9766,1245900.0],["2020-09-30",8.9962,9.1464,8.9505,9.0419,2091600.0],["2020-10-01",9.0419,9.1659,8.957,8.9897,1891800.0],["2020-10-02",8.846,9.055,8.833,8.9701,1903900.0],["2020-10-05",9.0615,9.2182,9.0354,9.0745,4072800.0],["2020-10-06",9.1464,9.2378,8.957,9.0223,1852000.0],["2020-10-07",9.0811,9.1594,9.0158,9.0745,1991000.0],["2020-10-08",9.1464,9.2443,9.0419,9.1529,1616500.0],["2020-10-09",9.1921,9.3553,9.1659,9.3096,1764800.0],["2020-10-12",9.3487,9.6621,9.3487,9.4532,2281900.0],["2020-10-13",9.5185,9.636,9.3814,9.5968,1694700.0],["2020-10-14",9.6295,9.6817,9.2182,9.3161,5508200.0],["2020-10-15",9.3553,9.3683,9.1855,9.3292,3333600.0],["2020-10-16",9.414,9.5642,9.2835,9.3096,2991800.0],["2020-10-19",9.649,9.649,9.2443,9.3879,4158700.0],["2020-10-20",9.9885,10.0865,9.5511,9.9363,16484700.0],["2020-10-21",9.9755,10.0799,9.7666,9.7796,4048800.0],["2020-10-22",9.8645,9.9017,9.5707,9.5968,4077600.0],["2020-10-23",9.6757,9.7546,9.5705,9.748,1983300.0],["2020-10-26",9.6954,9.9649,9.6428,9.7283,2975800.0],["2020-10-27",9.748,9.9189,9.6954,9.7874,2043300.0],["2020-10-28",9.6428,10.3396,9.6231,9.9321,6076100.0],["2020-10-29",9.8795,10.0306,9.7546,9.9583,3140200.0],["2020-10-30",9.84,10.0208,9.5902,9.656,3627400.0],["2020-11-02",9.7283,9.7611,9.3543,9.6363,3364700.0],["2020-11-03",9.6757,10.0405,9.6757,10.0044,2843800.0],["2020-11-04",9.9386,10.2016,9.9255,10.1555,2836100.0],["2020-11-05",10.1621,10.2804,10.0569,10.2016,3005200.0],["2020-11-06",10.2213,10.2739,10.1095,10.1818,1983400.0],["2020-11-09",9.9518,9.9518,9.1367,9.7283,7070500.0],["2020-11-10",9.7217,9.8926,9.6954,9.8532,2131600.0],["2020-11-11",9.8597,10.1161,9.8203,9.8466,2286600.0],["2020-11-12",9.9058,9.9945,9.8269,9.9452,1542400.0],["2020-11-13",9.9715,9.9912,9.7809,9.9583,1341800.0],["2020-11-16",9.9649,10.2936,9.9649,10.2607,2327200.0],["2020-11-17",10.2607,10.3856,10.0767,10.3396,2182700.0],["2020-11-18",10.379,10.4842,10.2607,10.3527,1460100.0],["2020-11-19",10.4053,10.5269,10.3396,10.3527,1878700.0],["2020-11-20",10.3659,10.5105,10.3199,10.3264,1041600.0],["2020-11-23",10.3856,10.5171,10.1884,10.4645,2463700.0],["2020-11-24",10.4645,10.5335,10.4139,10.4513,1961000.0],["2020-11-25",10.425,10.4842,10.3199,10.3856,1496800.0],["2020-11-27",10.3922,10.4973,10.3659,10.425,961100.0],["2020-11-30",10.4448,10.6091,10.333,10.5368,2371800.0],["2020-12-01",10.5171,10.6748,10.2673,10.3725,2168600.0],["2020-12-02",10.3462,10.4513,10.1463,10.2016,2349700.0],["2020-12-03",10.1818,10.2278,10.0241,10.0372,2301100.0],["2020-12-04",10.0241,10.0569,9.7874,9.8269,2927900.0],["2020-12-07",9.8466,9.9189,9.7349,9.7611,2859900.0],["2020-12-08",9.7611,9.9123,9.748,9.8466,2179100.0],["2020-12-09",9.8926,9.9912,9.6757,9.7677,2736300.0],["2020-12-10",9.8006,9.9583,9.6625,9.9189,2463800.0],["2020-12-11",9.8729,10.1161,9.748,10.0701,2558500.0],["2020-12-14",10.1095,10.2476,9.8795,9.9255,1313400.0],["2020-12-15",9.9255,10.1457,9.8926,10.0175,1694500.0],["2020-12-16",10.1161,10.2081,9.9978,10.1292,1626300.0],["2020-12-17",10.1884,10.3396,10.1424,10.2147,1582200.0],["2020-12-18",10.2739,10.3133,9.9978,10.2673,3736800.0],["2020-12-21",10.149,10.2147,10.0313,10.0898,1638000.0],["2020-12-22",10.1555,10.4645,10.1161,10.3922,1995700.0],["2020-12-23",10.4513,10.6354,10.195,10.2213,2659500.0],["2020-12-24",10.3264,10.5302,10.287,10.3527,927800.0],["2020-12-28",10.3987,10.5171,10.3264,10.5039,1308100.0],["2020-12-29",10.5105,11.0265,10.5039,10.9377,3516800.0],["2020-12-30",11.01,11.549,10.918,11.0758,3495000.0],["2020-12-31",11.1612,11.6871,11.0232,11.5556,3086200.0],["2021-01-04",11.5688,11.7134,11.181,11.2533,2435300.0],["2021-01-05",11.2138,11.503,11.1612,11.2072,1869200.0],["2021-01-06",11.2533,11.5951,11.1744,11.411,3441300.0],["2021-01-07",11.2467,11.411,11.0561,11.0758,2577000.0],["2021-01-08",11.0561,11.1612,10.6157,10.918,2930600.0],["2021-01-11",10.8852,11.0495,10.6354,11.01,3302100.0],["2021-01-12",11.5622,11.996,11.0955,11.2401,7404300.0],["2021-01-13",11.1021,11.273,11.0363,11.2533,2670300.0],["2021-01-14",11.273,11.6739,11.227,11.4767,2827400.0],["2021-01-15",11.503,11.6805,11.3223,11.365,2837900.0],["2021-01-19",11.4176,11.7462,11.273,11.6937,2764000.0],["2021-01-20",11.4242,11.6608,11.2664,11.3913,2969300.0],["2021-01-21",11.3716,11.5359,11.3683,11.4242,1692200.0],["2021-01-22",11.3716,11.5293,11.3584,11.503,2051300.0],["2021-01-25",11.5096,12.7459,11.4964,12.2897,5398400.0],["2021-01-26",12.1575,13.0963,11.9327,12.8913,5196600.0],["2021-01-27",12.7525,13.6318,12.7459,13.4995,7275800.0],["2021-01-28",13.1095,13.3078,11.5824,11.622,5039200.0],["2021-01-29",11.7807,12.1608,11.384,11.4832,3003900.0],["2021-02-01",11.622,11.7543,11.1229,11.2915,2735400.0],["2021-02-02",11.2518,11.2981,10.7924,10.8948,4676700.0],["2021-02-03",10.9014,11.0006,10.6436,10.9411,1922600.0],["2021-02-04",10.9742,11.1725,10.8089,11.0469,1400900.0],["2021-02-05",11.0865,11.2584,10.9808,11.1923,1229200.0],["2021-02-08",11.232,11.3774,11.0072,11.1328,1440000.0],["2021-02-09",11.265,11.2717,10.8882,11.0733,2178000.0],["2021-02-10",11.0733,11.1494,10.9147,10.9874,2120800.0],["2021-02-11",11.0337,11.0601,10.8882,10.9874,1268200.0],["2021-02-12",11.0601,11.0667,10.8353,10.9014,1412800.0],["2021-02-16",10.875,10.9675,10.7428,10.8882,2576000.0],["2021-02-17",10.9147,10.9444,10.68,10.7758,2991600.0],["2021-02-18",10.7097,10.9147,10.6304,10.8419,2255400.0],["2021-02-19",10.8353,10.9808,10.8221,10.9675,1458100.0],["2021-02-22",10.8419,11.0932,10.7824,10.9014,2001000.0],["2021-02-23",10.8618,10.9742,10.5841,10.7428,1996600.0],["2021-02-24",10.8221,10.9411,10.6932,10.8948,1330500.0],["2021-02-25",10.9279,11.1857,10.7824,10.8948,1843400.0],["2021-02-26",10.9213,10.998,10.5577,10.6899,2735000.0],["2021-03-01",10.7428,11.2122,10.6899,11.0138,2066200.0],["2021-03-02",11.0204,11.2981,10.9213,11.0072,2242300.0],["2021-03-03",11.0535,11.7873,11.0469,11.7146,2225700.0],["2021-03-04",11.5691,11.9195,11.5691,11.8534,2913100.0],["2021-03-05",11.8468,12.1311,11.6286,11.7344,2894800.0],["2021-03-08",11.7609,11.7675,11.2254,11.3179,2881100.0],["2021-03-09",11.3444,11.6353,11.3312,11.351,1184100.0],["2021-03-10",11.4435,11.8336,11.3378,11.827,1655600.0],["2021-03-11",11.9658,12.1641,11.8336,12.0451,2406800.0],["2021-03-12",11.946,12.2104,11.9063,12.1443,886000.0],["2021-03-15",12.1575,12.5277,12.1311,12.3955,1581900.0],["2021-03-16",12.4418,12.693,12.3889,12.5608,1426400.0],["2021-03-17",12.5013,12.574,12.1542,12.3757,1577700.0],["2021-03-18",12.2963,12.6071,11.8997,11.9129,2128000.0],["2021-03-19",11.946,12.6203,11.946,12.2435,7271000.0],["2021-03-22",12.1707,12.7228,12.1707,12.6864,1405200.0],["2021-03-23",12.7261,13.0103,12.6864,12.7988,1929000.0],["2021-03-24",12.7525,12.7756,12.3625,12.4021,2663900.0],["2021-03-25",12.3889,12.6401,12.2897,12.5476,2257500.0],["2021-03-26",12.6335,12.9442,12.5806,12.9046,1273700.0],["2021-03-29",12.9178,13.1161,12.8979,13.0566,951800.0],["2021-03-30",13.1293,13.2549,12.7922,13.0566,1026400.0],["2021-03-31",13.0963,13.1227,12.574,12.6071,1282300.0],["2021-04-01",12.5608,12.5945,12.1112,12.1641,2087700.0],["2021-04-05",12.2302,12.3955,12.1311,12.3426,1673500.0],["2021-04-06",12.3625,12.3625,12.1443,12.336,1537200.0],["2021-04-07",12.3228,12.3559,12.2369,12.2964,1068000.0],["2021-04-08",12.3823,12.5013,12.2369,12.4153,1429200.0],["2021-04-09",12.3426,12.5211,12.2633,12.4616,773400.0],["2021-04-12",12.5542,12.7723,12.4748,12.7723,940100.0],["2021-04-13",12.7789,12.9541,12.7657,12.8186,907900.0],["2021-04-14",12.8583,13.0698,12.693,13.0302,1468700.0],["2021-04-15",12.9905,12.9905,12.5674,12.7723,2965200.0],["2021-04-16",12.8517,13.2516,12.8318,13.2219,1196400.0],["2021-04-19",13.2153,13.4929,13.0434,13.4797,1193300.0],["2021-04-20",13.4533,13.8103,13.3177,13.4268,1703700.0],["2021-04-21",13.4533,13.5855,12.8649,12.9112,1914500.0],["2021-04-22",12.9112,12.9574,12.6071,12.7327,1776400.0],["2021-04-23",12.7393,12.7825,12.3871,12.746,2351200.0],["2021-04-26",12.2409,12.4602,11.7824,12.108,5413000.0],["2021-04-27",12.221,12.32,12.0216,12.0349,2458100.0],["2021-04-28",12.0814,12.5665,12.0681,12.4336,2315700.0],["2021-04-29",12.4868,12.839,12.4668,12.8323,1252900.0],["2021-04-30",12.7991,12.9261,12.3406,12.3406,1386400.0],["2021-05-03",12.3871,12.726,12.3805,12.5267,1543800.0],["2021-05-04",12.1612,12.427,11.8821,12.2143,2437500.0],["2021-05-05",12.2941,12.4602,12.1113,12.3672,1152300.0],["2021-05-06",12.3871,12.8589,12.3871,12.8191,1947000.0],["2021-05-07",12.7725,12.8456,12.633,12.746,877200.0],["2021-05-10",12.7393,13.138,12.7393,12.8523,3252000.0],["2021-05-11",12.8191,13.1314,12.6562,12.952,1416700.0],["2021-05-12",12.9187,12.932,12.3034,12.3805,1420900.0],["2021-05-13",12.3406,12.6596,12.3273,12.4801,993400.0],["2021-05-14",12.6131,12.9121,12.5798,12.7526,974000.0],["2021-05-17",12.7858,13.0769,12.7858,12.9653,1061800.0],["2021-05-18",13.0384,13.1248,12.7194,12.8789,1121200.0],["2021-05-19",12.7925,12.8589,12.3938,12.4203,1404300.0],["2021-05-20",12.5134,12.5798,12.3605,12.4469,1242100.0],["2021-05-21",12.4934,12.6064,12.4403,12.4602,1307500.0],["2021-05-24",12.54,12.8324,12.3672,12.6396,1329900.0],["2021-05-25",12.6662,12.726,12.4868,12.4934,669100.0],["2021-05-26",12.4934,12.5386,12.3738,12.4934,716500.0],["2021-05-27",12.54,12.6994,12.4934,12.6131,703300.0],["2021-05-28",12.7061,12.7792,12.52,12.7526,857900.0],["2021-06-01",12.8257,13.1447,12.7659,13.0649,895100.0],["2021-06-02",13.1314,13.251,12.9786,13.2111,1099700.0],["2021-06-03",13.251,13.4172,12.9918,13.3241,1090400.0],["2021-06-04",13.3839,13.4504,12.932,13.4039,1179200.0],["2021-06-07",13.4039,13.6099,13.3573,13.6032,1103500.0],["2021-06-08",13.4969,13.9953,13.477,13.982,1605600.0],["2021-06-09",13.9156,14.1083,13.6597,13.9289,1171100.0],["2021-06-10",13.8757,14.1482,13.8292,13.8491,1345800.0],["2021-06-11",13.8292,13.8617,13.4005,13.5567,1155700.0],["2021-06-14",13.6032,13.6032,13.3573,13.5035,1112400.0],["2021-06-15",13.4836,13.4836,13.0782,13.1314,997000.0],["2021-06-16",13.0915,13.2311,12.8656,13.0051,1601600.0],["2021-06-17",12.9786,12.9985,12.52,12.8058,1754000.0],["2021-06-18",12.7127,13.0649,12.5865,12.9719,2345900.0],["2021-06-21",13.0583,13.4039,12.9653,13.3441,1056900.0],["2021-06-22",13.3374,13.4072,13.1447,13.3839,948700.0],["2021-06-23",13.4504,13.477,13.158,13.1779,1040000.0],["2021-06-24",13.1713,13.2178,13.045,13.1048,768500.0],["2021-06-25",13.1979,13.3839,13.1414,13.3441,2793100.0],["2021-06-28",13.3108,13.4903,13.1048,13.4637,837600.0],["2021-06-29",13.4836,13.5102,13.2643,13.3175,518300.0],["2021-06-30",13.3175,13.4238,13.0184,13.0649,1304900.0],["2021-07-01",13.2045,13.3175,13.0982,13.2311,754000.0],["2021-07-02",13.2377,13.3906,13.1646,13.2643,418700.0],["2021-07-06",13.2045,13.241,12.746,12.7858,1101000.0],["2021-07-07",12.8058,13.045,12.6596,12.8656,648500.0],["2021-07-08",12.7526,13.0616,12.6928,13.0317,682000.0],["2021-07-09",13.1048,13.5434,13.0915,13.4304,1097700.0],["2021-07-12",13.3906,13.5168,13.1248,13.2776,675900.0],["2021-07-13",13.2377,13.3573,13.045,13.0716,646000.0],["2021-07-14",13.0716,13.2909,12.9852,13.1779,518700.0],["2021-07-15",13.2311,13.2842,13.0982,13.1646,504000.0],["2021-07-16",13.2111,13.3906,13.1513,13.2178,683000.0],["2021-07-19",13.2577,13.6697,13.2278,13.663,1226800.0],["2021-07-20",13.7162,13.9355,13.6444,13.7295,1032900.0],["2021-07-21",13.7295,13.9687,13.663,13.8757,605600.0],["2021-07-22",13.7561,13.8192,13.3906,13.4039,740700.0],["2021-07-23",13.504,13.5575,13.3304,13.5174,559000.0],["2021-07-26",13.5174,13.691,13.484,13.6309,645000.0],["2021-07-27",13.5374,13.6042,13.4105,13.5641,757200.0],["2021-07-28",13.504,13.8446,13.504,13.838,1671300.0],["2021-07-29",13.9582,14.8665,13.9582,14.4324,2292800.0],["2021-07-30",14.5726,14.8865,14.3856,14.4257,1008400.0],["2021-08-02",14.4791,14.803,14.2387,14.7396,845000.0],["2021-08-03",14.7462,15.6879,14.7462,15.6211,1559300.0],["2021-08-04",15.6011,15.6211,15.0201,15.2071,954700.0],["2021-08-05",15.2805,15.4675,15.2004,15.4609,697200.0],["2021-08-06",15.5276,16.5027,15.4575,16.4025,1975900.0],["2021-08-09",16.2022,16.6229,15.9083,16.5561,1519100.0],["2021-08-10",17.3642,19.4279,17.224,19.4012,6468700.0],["2021-08-11",19.2209,19.301,18.5196,19.074,2749600.0],["2021-08-12",19.1474,19.9488,18.9404,19.7819,1936600.0],["2021-08-13",19.6483,20.3162,19.5548,19.9355,1705700.0],["2021-08-16",19.8286,20.236,19.5281,19.5949,1012500.0],["2021-08-17",19.6016,20.0757,19.5081,19.7218,1167200.0],["2021-08-18",19.8754,20.1759,19.4947,19.5147,1082200.0],["2021-08-19",19.3878,19.5548,18.8402,19.1474,1094400.0],["2021-08-20",19.2008,19.4279,19.1407,19.2743,757100.0],["2021-08-23",19.3411,19.4079,18.9471,19.1007,1071100.0],["2021-08-24",19.1007,19.1407,18.8803,18.9337,972700.0],["2021-08-25",18.9337,19.275,18.8602,18.9938,913500.0],["2021-08-26",19.0072,19.0072,18.5463,18.72,1009100.0],["2021-08-27",18.7467,19.1274,18.5397,18.9604,741600.0],["2021-08-30",18.9738,19.7552,18.7601,19.4747,1104900.0],["2021-08-31",19.488,20.3562,19.3812,20.2761,1959100.0],["2021-09-01",20.3763,20.8905,19.7351,20.1559,1766100.0],["2021-09-02",20.2093,22.1661,20.0824,22.0927,3443000.0],["2021-09-03",21.8255,22.4733,21.6499,22.273,1690700.0],["2021-09-07",22.3264,22.7672,21.8723,22.3732,2342600.0],["2021-09-08",22.3732,22.6871,21.2846,21.3914,1607300.0],["2021-09-09",21.3647,21.9257,21.1176,21.4849,1462500.0],["2021-09-10",21.4248,21.4435,19.822,20.0557,2365800.0],["2021-09-13",20.2694,20.9707,20.2694,20.3362,1448200.0],["2021-09-14",20.4965,20.57,19.7218,19.7886,1516400.0],["2021-09-15",19.8053,20.7035,19.6817,20.5566,1308200.0],["2021-09-16",20.5499,20.6568,20.0757,20.2026,1094400.0],["2021-09-17",20.1158,20.3696,19.9088,20.1025,5588800.0],["2021-09-20",19.7752,20.4097,19.7017,19.9756,1204500.0],["2021-09-21",20.029,20.6301,19.9088,20.2895,907400.0],["2021-09-22",20.5766,20.8171,20.1559,20.2093,1075300.0],["2021-09-23",20.59,21.4448,20.2093,21.2244,1063900.0],["2021-09-24",21.0775,21.4248,20.9172,20.9306,880200.0],["2021-09-27",20.8504,21.2712,20.5566,20.6033,771800.0],["2021-09-28",20.5499,21.2245,20.3696,20.9106,1089000.0],["2021-09-29",20.984,21.6385,20.9239,21.4181,799800.0],["2021-09-30",21.3714,21.4181,20.7369,20.7903,932600.0],["2021-10-01",20.777,20.8705,19.8487,19.8821,1489800.0],["2021-10-04",19.7151,20.2026,19.5748,20.1025,1039000.0],["2021-10-05",19.0973,19.8286,18.9738,19.6817,1831200.0],["2021-10-06",19.7685,19.9355,18.7734,18.9537,1263300.0],["2021-10-07",19.0406,19.488,18.5931,18.7,1397000.0],["2021-10-08",18.3794,18.7935,17.8785,18.0789,1483000.0],["2021-10-11",17.9252,18.5196,17.8317,18.0789,1268100.0],["2021-10-12",18.189,18.4662,18.0889,18.0989,967500.0],["2021-10-13",18.1991,18.7667,18.173,18.4595,998200.0],["2021-10-14",18.553,19.3745,18.4996,18.9337,1440000.0],["2021-10-15",19.0205,19.5682,18.9003,19.074,2271000.0],["2021-10-18",18.8001,20.0423,18.6332,19.7084,4901200.0],["2021-10-19",19.0539,19.281,18.159,18.9003,3539500.0],["2021-10-20",19.1675,19.6082,19.0713,19.3077,1635000.0],["2021-10-21",19.5281,19.9422,19.3211,19.7084,1359600.0],["2021-10-22",19.8654,20.8378,19.7685,20.5833,1480000.0],["2021-10-25",20.4297,20.984,20.0089,20.4698,1543800.0],["2021-10-26",20.4631,20.5766,20.029,20.2093,1189200.0],["2021-10-27",20.3095,20.5987,20.1158,20.1759,1453100.0],["2021-10-28",20.1156,20.652,19.9882,20.1491,1233000.0],["2021-10-29",20.0485,20.9738,19.7535,20.7526,1243000.0],["2021-11-01",20.7928,21.4432,20.4602,21.3359,1039700.0],["2021-11-02",21.3359,21.4231,20.5983,21.1951,895700.0],["2021-11-03",21.3761,23.5687,21.2541,23.4615,3616700.0],["2021-11-04",23.2268,23.6197,23.0028,23.3005,1323000.0],["2021-11-05",23.3475,23.8772,22.9183,23.3341,1071700.0],["2021-11-08",23.2,23.267,22.3283,22.3685,925200.0],["2021-11-09",22.5294,22.8647,22.3953,22.6367,1633400.0],["2021-11-10",22.4624,22.8446,21.9997,22.8111,1189600.0],["2021-11-11",22.9854,23.4346,22.8111,23.2536,756200.0],["2021-11-12",23.3072,23.7163,23.2067,23.4883,838100.0],["2021-11-15",23.5486,24.1119,23.2871,23.3408,854200.0],["2021-11-16",23.153,23.3595,22.4624,22.7842,1328300.0],["2021-11-17",23.0524,23.0994,22.7105,22.8714,684700.0],["2021-11-18",23.0994,23.5352,23.0256,23.2871,795000.0],["2021-11-19",23.3877,23.4682,22.5831,22.6434,921600.0],["2021-11-22",22.9921,24.4874,22.9653,24.2594,1342000.0],["2021-11-23",24.0649,24.3801,23.5151,23.6425,977300.0],["2021-11-24",23.4682,23.5822,23.039,23.3542,491400.0],["2021-11-26",23.1329,24.541,22.9995,23.9509,830000.0],["2021-11-29",23.9442,24.3398,23.5419,23.7565,1159900.0],["2021-11-30",23.5822,24.1923,23.3542,23.5956,980200.0],["2021-12-01",23.7364,24.0381,22.8781,22.9653,882000.0],["2021-12-02",23.1798,24.199,22.972,24.1253,1238100.0],["2021-12-03",24.1521,24.427,23.6961,23.9375,1581000.0],["2021-12-06",23.8705,24.9232,23.5419,24.6818,1786000.0],["2021-12-07",24.9366,25.3791,23.837,24.0314,1607400.0],["2021-12-08",23.9711,24.0113,20.8062,21.3493,3964200.0],["2021-12-09",20.5313,20.719,20.3167,20.4575,5116000.0],["2021-12-10",20.5246,20.8665,20.2899,20.5849,2021500.0],["2021-12-13",20.5983,21.4231,20.3771,21.0007,2527300.0],["2021-12-14",20.9068,20.9738,19.9298,20.2832,3560400.0],["2021-12-15",20.3167,20.4709,19.7133,20.2027,2683900.0],["2021-12-16",20.3301,20.8129,20.2363,20.538,1515300.0],["2021-12-17",20.6721,20.8464,20.4307,20.6788,2832000.0],["2021-12-20",20.4642,21.0074,20.0847,20.129,1306900.0],["2021-12-21",20.2899,20.3503,19.9513,20.0083,1342900.0],["2021-12-22",20.0753,20.3503,19.8272,19.9815,1324300.0],["2021-12-23",20.1156,20.4844,19.9647,20.0485,1229300.0],["2021-12-27",20.1491,20.2027,19.6529,19.8071,1422900.0],["2021-12-28",19.8675,20.0351,19.5356,20.0016,2193800.0],["2021-12-29",20.015,20.6319,19.7401,20.1491,1411600.0],["2021-12-30",20.3905,20.4844,20.1893,20.2296,986800.0],["2021-12-31",20.0753,20.5849,20.0753,20.243,1187200.0],["2022-01-03",20.243,20.3972,19.6261,19.673,1519000.0],["2022-01-04",19.8071,19.9942,19.5725,19.8809,2069100.0],["2022-01-05",19.9211,20.7324,19.8809,20.082,2700300.0],["2022-01-06",20.3771,21.1079,19.9345,20.9269,3033000.0],["2022-01-07",21.1214,21.6712,20.9202,20.9269,2113900.0],["2022-01-10",21.2689,21.5907,20.5514,21.3896,4571900.0],["2022-01-11",21.175,21.289,19.0427,19.3042,9345400.0],["2022-01-12",19.3042,20.0753,19.1433,19.8675,3094300.0],["2022-01-13",20.1156,20.9604,20.1156,20.7727,2975600.0],["2022-01-14",20.6587,21.3694,20.4582,20.7459,3456100.0],["2022-01-18",20.4844,20.7324,20.2597,20.4307,1648800.0],["2022-01-19",20.6386,20.8699,19.4115,19.6931,2126500.0],["2022-01-20",19.7133,19.7937,18.8516,18.9086,2075700.0],["2022-01-21",18.969,19.0897,18.6538,18.9623,1968900.0],["2022-01-24",18.6874,19.1634,18.5399,19.083,2710600.0],["2022-01-25",18.8406,19.1099,18.046,18.2345,2498800.0],["2022-01-26",18.5106,18.6722,17.9383,18.0595,2040700.0],["2022-01-27",18.3019,18.7934,18.248,18.4904,1594700.0],["2022-01-28",18.2345,18.3524,17.6891,18.0797,1361100.0],["2022-01-31",18.1133,18.955,18.0184,18.955,1911200.0],["2022-02-01",18.854,19.157,18.5106,18.9618,1514100.0],["2022-02-02",18.8675,19.3254,18.8406,19.1436,1127600.0],["2022-02-03",18.982,19.3793,18.881,19.1705,811100.0],["2022-02-04",19.0089,19.056,18.6318,18.9214,953400.0],["2022-02-07",18.982,19.2493,18.8675,19.0156,1324700.0],["2022-02-08",19.1099,19.6284,18.9685,19.4735,760500.0],["2022-02-09",19.6284,19.7563,19.4601,19.5072,911300.0],["2022-02-10",19.4803,19.6439,19.083,19.2311,1352600.0],["2022-02-11",19.4129,19.6284,18.982,19.1436,1241300.0],["2022-02-14",19.1638,19.4567,18.8944,19.386,1395300.0],["2022-02-15",19.6621,19.9987,19.4601,19.7227,1477500.0],["2022-02-16",19.6486,19.7631,19.1705,19.3792,1005700.0],["2022-02-17",19.3792,19.6553,19.258,19.359,1051200.0],["2022-02-18",19.3927,19.8775,19.3052,19.5341,894900.0],["2022-02-22",19.4466,19.6486,18.8877,19.0493,1575600.0],["2022-02-23",19.1705,19.3792,19.0089,19.1234,1198900.0],["2022-02-24",18.6251,19.6486,18.5241,19.5274,1757900.0],["2022-02-25",19.7025,20.1873,19.6116,20.0122,1623300.0],["2022-02-28",19.8439,20.0526,19.5005,19.6284,1385500.0],["2022-03-01",20.4499,21.5879,20.2007,21.1434,6464000.0],["2022-03-02",21.029,21.5542,20.901,21.5407,1986400.0],["2022-03-03",21.7158,24.0928,21.7158,24.0389,3815700.0],["2022-03-04",23.3184,25.1634,22.9009,24.3486,4791800.0],["2022-03-07",24.7257,25.5809,23.7965,23.9918,3336000.0],["2022-03-08",23.8234,24.7324,23.4059,23.7965,2913300.0],["2022-03-09",23.7493,24.2207,23.3251,23.3521,1275000.0],["2022-03-10",23.3521,23.5541,22.7864,23.2847,1595500.0],["2022-03-11",23.1837,23.9042,23.0895,23.1703,1452200.0],["2022-03-14",23.0288,24.2072,22.7999,23.7493,1462900.0],["2022-03-15",23.5069,23.9716,23.3191,23.9581,1386700.0],["2022-03-16",23.9311,24.5708,23.4194,23.7695,2799700.0],["2022-03-17",23.6349,24.6112,23.4396,24.2409,3059100.0],["2022-03-18",24.389,24.5641,23.6012,23.682,4486100.0],["2022-03-21",23.8436,25.022,23.8436,24.3352,2467800.0],["2022-03-22",24.4429,24.5769,23.8167,24.0322,2869900.0],["2022-03-23",23.8638,24.3823,23.8638,24.086,1357200.0],["2022-03-24",24.2746,24.4092,23.9109,24.0389,1238300.0],["2022-03-25",22.5306,22.5373,21.5441,22.14,6909900.0],["2022-03-28",22.1939,22.4767,22.1198,22.47,2492900.0],["2022-03-29",22.6383,22.6989,22.1602,22.5306,2230800.0],["2022-03-30",22.5238,22.6383,21.9178,22.5642,2516400.0],["2022-03-31",22.5844,22.7999,22.268,22.3892,1799400.0],["2022-04-01",22.5575,22.8807,22.3656,22.847,1726700.0],["2022-04-04",23.0289,23.0692,22.6013,22.8066,1293200.0],["2022-04-05",22.8538,23.2309,22.6787,22.8066,1477700.0],["2022-04-06",22.7662,23.3925,22.6181,22.9548,1591300.0],["2022-04-07",23.2039,23.884,22.8942,23.4127,3089300.0],["2022-04-08",23.8907,24.2409,23.5541,23.7561,5639500.0],["2022-04-11",23.9042,23.9312,23.2039,23.4194,5390800.0],["2022-04-12",22.4026,22.9615,21.4061,21.5273,5961800.0],["2022-04-13",21.7158,22.5407,21.4801,22.342,4415000.0],["2022-04-14",22.3084,22.4161,21.6889,21.8235,3110100.0],["2022-04-18",21.8707,22.3824,21.8572,22.2276,2047300.0],["2022-04-19",22.3218,22.3622,21.9043,22.2949,1798000.0],["2022-04-20",22.4632,22.7191,22.1669,22.4161,2540500.0],["2022-04-21",22.4094,22.8942,22.1669,22.8134,1631000.0],["2022-04-22",22.0121,22.1198,21.5879,21.7023,4820800.0],["2022-04-25",21.5198,22.0876,21.4117,21.9186,3283600.0],["2022-04-26",21.9186,21.9186,21.1278,21.236,2685700.0],["2022-04-27",21.1616,21.5604,20.6818,21.1954,2467900.0],["2022-04-28",21.1481,21.7801,20.9149,21.7159,2707600.0],["2022-04-29",21.628,21.7767,21.0569,21.1414,2843800.0],["2022-05-02",21.2563,21.5739,20.675,20.9521,2865700.0],["2022-05-03",21.1076,21.4455,20.9048,21.1278,1494400.0],["2022-05-04",21.1549,21.5672,20.9183,21.4996,1775700.0],["2022-05-05",21.4928,21.4928,20.2762,20.3573,3074500.0],["2022-05-06",20.1951,20.675,20.0532,20.3506,1844500.0],["2022-05-09",20.1073,20.4722,20.0667,20.3641,2301200.0],["2022-05-10",20.3438,20.7156,20.0464,20.479,2281300.0],["2022-05-11",20.479,20.8136,20.1073,20.1749,1994800.0],["2022-05-12",20.1208,20.6791,19.9924,20.256,1681800.0],["2022-05-13",20.4317,20.4317,19.989,20.2492,1563000.0],["2022-05-16",20.5669,20.648,20.1005,20.2019,1858500.0],["2022-05-17",19.9383,20.1613,19.5666,19.7626,2877800.0],["2022-05-18",18.8434,18.9968,18.2283,18.3162,3995800.0],["2022-05-19",18.0864,18.573,17.9174,18.3094,4584400.0],["2022-05-20",18.3162,18.6102,18.1337,18.5933,2122200.0],["2022-05-23",18.7352,19.3706,18.5528,19.107,2111300.0],["2022-05-24",18.7488,20.0126,18.519,19.7964,8261500.0],["2022-05-25",19.5868,20.2357,19.4449,20.06,2778800.0],["2022-05-26",20.2762,20.7358,20.087,20.4452,2212400.0],["2022-05-27",20.5331,20.7629,20.3911,20.6885,1591400.0],["2022-05-31",20.4858,20.8778,20.3033,20.648,1226800.0],["2022-06-01",20.8305,20.8305,20.4384,20.6209,1555100.0],["2022-06-02",20.7764,20.9988,20.4317,20.9251,1764000.0],["2022-06-03",20.8845,21.1278,20.7426,20.9116,1789800.0],["2022-06-06",21.1481,21.1481,20.3844,20.479,1481300.0],["2022-06-07",20.2762,20.648,20.2357,20.4858,1391300.0],["2022-06-08",20.4047,20.4047,19.7288,19.7693,1810100.0],["2022-06-09",19.9248,20.2222,19.7693,19.918,2666300.0],["2022-06-10",19.7085,20.3168,19.668,20.2492,2167700.0],["2022-06-13",19.9721,20.087,19.3841,19.4449,1834100.0],["2022-06-14",19.7085,19.7626,19.0056,19.134,2493400.0],["2022-06-15",19.2489,19.5591,19.161,19.3908,1609000.0],["2022-06-16",18.8163,19.4044,18.7555,18.9786,2212500.0],["2022-06-17",19.0191,19.1543,18.1878,18.4987,6241800.0],["2022-06-21",18.5054,19.6037,18.5054,19.5801,1855300.0],["2022-06-22",19.3706,19.6206,19.0799,19.1881,2097400.0],["2022-06-23",19.7423,20.2458,19.4719,19.6882,3874100.0],["2022-06-24",19.6815,20.0194,19.4719,19.8437,2529000.0],["2022-06-27",19.8504,20.1681,19.7423,19.9518,2071800.0],["2022-06-28",19.9451,20.1275,19.1543,19.2016,2413200.0],["2022-06-29",19.2827,19.4922,18.7285,19.0259,2626200.0],["2022-06-30",17.9107,18.2351,17.5795,18.0594,9126300.0],["2022-07-01",18.1202,18.6339,18.0965,18.6271,4612800.0],["2022-07-05",18.742,18.742,17.8498,18.154,6482400.0],["2022-07-06",18.0999,18.2621,17.8161,18.154,4720700.0],["2022-07-07",18.323,18.3973,18.0999,18.3905,4823400.0],["2022-07-08",18.4176,18.4176,18.1236,18.2013,3243100.0],["2022-07-11",18.1607,18.2689,17.958,17.985,2297100.0],["2022-07-12",17.9107,18.1405,17.8465,17.9107,2305600.0],["2022-07-13",17.789,18.0864,17.7383,17.931,2675000.0],["2022-07-14",17.7012,18.0256,17.5727,17.8566,2214600.0],["2022-07-15",17.9107,18.0053,17.566,17.6201,2149600.0],["2022-07-18",17.8904,17.9512,17.7417,17.789,3186600.0],["2022-07-19",17.9647,18.0459,17.8228,17.9107,3116300.0],["2022-07-20",17.9107,18.1945,17.8701,18.154,2873000.0],["2022-07-21",18.2486,18.2486,17.6674,17.8093,2605700.0],["2022-07-22",17.8093,17.9918,17.7701,17.9107,2659600.0],["2022-07-25",17.9989,18.1755,17.7681,17.9446,4108400.0],["2022-07-26",18.094,18.318,17.578,18.0057,5824800.0],["2022-07-27",17.9922,18.1619,17.6595,18.0736,3084700.0],["2022-07-28",18.1144,18.2637,17.8699,18.2298,3477200.0],["2022-07-29",18.1687,18.318,18.0736,18.2298,2147800.0],["2022-08-01",18.2298,18.3316,18.1415,18.2298,2144400.0],["2022-08-02",18.3113,18.3282,17.931,18.2773,2697800.0],["2022-08-03",18.3316,18.4667,18.0261,18.189,2241700.0],["2022-08-04",18.1958,18.3316,17.9786,18.1958,2457900.0],["2022-08-05",18.1279,18.3724,17.9752,18.3656,2781000.0],["2022-08-08",18.3656,19.0106,18.3656,18.8748,4069800.0],["2022-08-09",19.0038,19.9272,18.9732,19.4587,7594800.0],["2022-08-10",19.4044,19.6963,19.1803,19.5334,3898100.0],["2022-08-11",19.6692,19.8593,19.4757,19.6284,2678700.0],["2022-08-12",19.5537,19.5687,18.6439,19.0581,4357000.0],["2022-08-15",18.9359,19.3297,18.8748,19.1803,1803200.0],["2022-08-16",19.1667,19.6372,19.1192,19.479,2297100.0],["2022-08-17",19.3976,19.5571,19.221,19.3297,1837400.0],["2022-08-18",19.3229,19.5571,19.1871,19.4926,1911900.0],["2022-08-19",19.4858,19.5537,19.2822,19.5334,1814700.0],["2022-08-22",19.513,19.5673,19.2244,19.384,1667400.0],["2022-08-23",19.3704,19.4723,19.0581,19.2075,1221300.0],["2022-08-24",19.2346,19.3025,19.092,19.2414,1420200.0],["2022-08-25",19.255,19.3501,19.0174,19.3161,1369100.0],["2022-08-26",19.35,19.4112,18.8408,19.0174,1380700.0],["2022-08-29",18.9155,19.3025,18.7356,19.0988,1605200.0],["2022-08-30",19.1735,19.2482,18.5896,18.6032,1379000.0],["2022-08-31",18.61,18.8884,18.4131,18.6779,2292600.0],["2022-09-01",18.6032,18.7797,18.5149,18.7662,1572000.0],["2022-09-02",19.0038,19.1396,18.6439,18.7594,1808900.0],["2022-09-06",18.9359,19.2686,18.8001,18.9902,4247900.0],["2022-09-07",19.0106,19.9204,19.0106,19.8321,5352100.0],["2022-09-08",19.6827,20.0154,19.4179,19.6216,3796100.0],["2022-09-09",19.7574,20.4839,19.7371,20.1716,5920000.0],["2022-09-12",20.1648,20.3209,19.8593,19.9679,2422700.0],["2022-09-13",19.8525,20.2531,19.2822,19.4655,2887500.0],["2022-09-14",19.5605,19.7608,19.3976,19.4315,4392000.0],["2022-09-15",19.3229,19.4247,18.6439,18.7322,5449300.0],["2022-09-16",18.705,18.9393,18.5489,18.5828,8573400.0],["2022-09-19",18.4063,18.7526,18.3588,18.6236,3118600.0],["2022-09-20",18.447,18.5217,17.9922,18.0872,3368100.0],["2022-09-21",18.1212,18.2909,17.8767,17.8903,1751900.0],["2022-09-22",17.8292,17.9718,17.6663,17.7953,2662400.0],["2022-09-23",17.5373,17.6527,16.804,16.8583,4618400.0],["2022-09-26",16.8583,17.0688,16.6275,16.9873,3316400.0],["2022-09-27",17.0824,17.1638,16.5256,16.7429,3048300.0],["2022-09-28",16.8244,17.415,16.7021,17.3743,3077700.0],["2022-09-29",17.2453,17.3675,17.0043,17.1706,2653900.0],["2022-09-30",17.2317,17.2589,16.7904,16.8787,2668500.0],["2022-10-03",16.9737,17.4965,16.8515,17.4218,2436800.0],["2022-10-04",17.6527,17.7953,17.3947,17.4626,3284900.0],["2022-10-05",17.3132,17.6595,17.2114,17.3064,3390200.0],["2022-10-06",17.1774,17.4083,17.1333,17.1503,2700700.0],["2022-10-07",17.1435,17.2589,16.5358,16.5867,2420800.0],["2022-10-10",16.7633,17.2317,16.7361,17.1435,2182100.0],["2022-10-11",17.1638,17.7138,17.1638,17.5984,2994700.0],["2022-10-12",17.6187,17.8224,17.4286,17.4286,2501200.0],["2022-10-13",17.3404,19.8185,17.191,19.4383,29008300.0],["2022-10-14",18.352,18.5014,17.7308,17.7953,40538900.0],["2022-10-17",18.0397,18.0872,17.6934,17.9446,13199400.0],["2022-10-18",18.1958,18.2366,17.8971,18.1551,14475200.0],["2022-10-19",18.1551,18.5149,18.06,18.4674,12423400.0],["2022-10-20",18.5014,18.7458,18.4131,18.6711,11711300.0],["2022-10-21",18.6711,19.078,18.5988,19.0599,14576800.0],["2022-10-24",19.1232,19.1684,18.7163,18.7977,6578300.0],["2022-10-25",18.7886,18.983,18.7073,18.7163,5891700.0],["2022-10-26",18.7163,18.9333,18.1286,18.4722,7401700.0],["2022-10-27",18.5264,18.5807,18.2281,18.4089,4815500.0],["2022-10-28",18.4907,18.7909,18.4635,18.5362,4472100.0],["2022-10-31",18.5362,18.7772,18.5362,18.6545,4724200.0],["2022-11-01",18.7363,18.8182,18.4635,18.4817,3500200.0],["2022-11-02",18.5362,18.9182,18.4817,18.5999,4143200.0],["2022-11-03",18.6454,19.1456,18.6272,19.0274,8889900.0],["2022-11-04",19.5003,19.7368,19.1547,19.3366,4913900.0],["2022-11-07",19.564,19.6095,18.7727,18.9637,4220500.0],["2022-11-08",18.8727,18.9637,18.5044,18.7272,4951700.0],["2022-11-09",18.8091,18.9091,18.4907,18.4907,2843000.0],["2022-11-10",18.7272,18.7818,18.5453,18.6636,4925800.0],["2022-11-11",18.709,18.8273,18.6181,18.6454,2960300.0],["2022-11-14",18.7272,19.0046,18.518,18.7272,2480600.0],["2022-11-15",19.0637,19.1638,18.719,18.8546,4154800.0],["2022-11-16",18.8,19.1092,18.7545,18.991,3417100.0],["2022-11-17",18.8273,19.0474,18.609,18.7454,2519500.0],["2022-11-18",18.8546,18.9546,18.4635,18.6636,6182100.0],["2022-11-21",18.709,18.9182,18.5817,18.5908,2628500.0],["2022-11-22",18.6363,18.8409,18.6363,18.6908,2744500.0],["2022-11-23",18.6908,18.8091,18.5726,18.5908,1873400.0],["2022-11-25",18.6545,18.8182,18.6454,18.8,906100.0],["2022-11-28",18.7818,18.9,18.709,18.8818,3248900.0],["2022-11-29",19.0001,19.0638,18.8091,19.0638,2309900.0],["2022-11-30",19.0183,19.1092,18.941,19.0547,2096700.0],["2022-12-01",19.1092,19.1456,18.85,18.8728,2142300.0],["2022-12-02",18.8,19.1274,18.7454,19.0819,1420400.0],["2022-12-05",18.991,19.1502,18.9455,19.0638,2055600.0],["2022-12-06",19.1547,19.2457,18.9737,19.1638,2309000.0],["2022-12-07",19.2275,19.5185,19.1911,19.5094,1985500.0],["2022-12-08",19.4821,19.6731,18.6372,19.6186,3323800.0],["2022-12-09",19.5094,19.6277,19.4094,19.4458,1302400.0],["2022-12-12",19.4185,19.4185,18.9046,19.0456,2956200.0],["2022-12-13",19.0819,19.2275,18.9819,19.1274,1794500.0],["2022-12-14",19.1274,19.1911,18.9182,18.9364,1992300.0],["2022-12-15",18.9819,19.0365,18.7045,18.7909,2605400.0],["2022-12-16",18.8182,18.8364,18.609,18.7909,3500600.0],["2022-12-19",18.8273,18.9546,18.5817,18.7272,2125700.0],["2022-12-20",18.6727,19.0638,18.6454,18.8,2226400.0],["2022-12-21",18.9,19.0819,18.8364,19.0819,1846400.0],["2022-12-22",19.0547,19.1001,18.9182,19.0819,1369100.0],["2022-12-23",19.0547,19.2638,18.9728,19.2184,1420300.0],["2022-12-27",19.1365,19.2548,19.1047,19.2002,919500.0],["2022-12-28",19.2366,19.2911,19.0365,19.1274,1836100.0],["2022-12-29",19.1092,19.2366,19.0638,19.0819,1436800.0],["2022-12-30",19.0001,19.1183,18.7227,18.8637,3136000.0],["2023-01-03",18.9273,18.9637,18.7954,18.8273,2855100.0],["2023-01-04",18.8818,19.0365,18.7818,19.0092,2445300.0],["2023-01-05",18.9728,18.991,18.85,18.9637,1660500.0],["2023-01-06",19.0638,19.0692,18.9137,18.9273,2769600.0],["2023-01-09",18.9546,19.1274,18.9273,19.0274,4522500.0],["2023-01-10",19.2366,19.373,19.0274,19.373,2453200.0],["2023-01-11",19.3275,19.5003,19.1911,19.473,2727900.0],["2023-01-12",19.6186,19.6459,19.4367,19.5185,1956100.0],["2023-01-13",19.4639,19.5003,19.4003,19.4094,1662100.0],["2023-01-17",19.4276,19.4958,19.282,19.2911,2044600.0],["2023-01-18",19.3184,19.3548,18.9546,19.0547,3607500.0],["2023-01-19",19.282,19.282,18.9273,19.0092,2793400.0],["2023-01-20",19.0547,19.1183,19.0183,19.1092,2982800.0],["2023-01-23",19.182,19.353,19.1047,19.1274,3184600.0],["2023-01-24",19.1638,19.3093,19.091,19.282,2832400.0],["2023-01-25",19.2363,19.3003,19.2089,19.2363,2025700.0],["2023-01-26",19.2363,19.3644,19.2089,19.2089,2651400.0],["2023-01-27",19.2089,19.3964,19.2089,19.3827,1622400.0],["2023-01-30",19.3827,19.4055,19.2912,19.3644,1757000.0],["2023-01-31",19.3186,19.4558,19.2729,19.3918,2019100.0],["2023-02-01",19.3278,19.5747,19.3186,19.529,2320300.0],["2023-02-02",19.529,19.6571,19.3095,19.5199,2177200.0],["2023-02-03",19.529,19.5839,19.4467,19.5747,1559800.0],["2023-02-06",19.593,19.7485,19.5199,19.6205,2251500.0],["2023-02-07",19.5839,19.5839,19.4192,19.5473,1894600.0],["2023-02-08",19.529,19.6662,19.3918,19.4467,2297400.0],["2023-02-09",19.465,19.5107,19.2363,19.3369,3005600.0],["2023-02-10",19.3918,19.5473,19.2912,19.5107,2081800.0],["2023-02-13",19.5199,19.5272,19.4055,19.465,1176700.0],["2023-02-14",19.465,19.465,19.2637,19.3461,2603800.0],["2023-02-15",19.3827,19.4421,19.1631,19.2363,2461000.0],["2023-02-16",19.2272,19.3827,19.2043,19.3095,1413100.0],["2023-02-17",19.3278,19.4513,19.2729,19.4101,2776200.0],["2023-02-21",19.3827,19.6662,19.3003,19.6388,2412900.0],["2023-02-22",19.6571,19.7211,19.529,19.5564,2835500.0],["2023-02-23",19.0259,19.1631,18.8887,19.0076,12031500.0],["2023-02-24",18.9345,18.9573,18.7515,18.7881,4555000.0],["2023-02-27",18.7789,18.8338,18.4771,18.5137,10173200.0],["2023-02-28",18.4588,18.5686,18.1478,18.1844,7879800.0],["2023-03-01",18.1112,18.2759,17.8688,18.1752,8105500.0],["2023-03-02",18.3307,18.4497,18.0746,18.1752,5569700.0],["2023-03-03",18.3033,18.3948,18.1844,18.3673,5447800.0],["2023-03-06",18.4314,18.5228,18.3307,18.3765,4746600.0],["2023-03-07",18.3673,18.4314,18.1569,18.2942,3810200.0],["2023-03-08",18.3307,18.4131,18.2301,18.3948,2412100.0],["2023-03-09",18.4131,18.4359,18.221,18.2301,5994400.0],["2023-03-10",18.2759,18.3033,18.1021,18.2118,3017800.0],["2023-03-13",18.1021,18.1844,17.9557,17.9557,3820200.0],["2023-03-14",17.9923,18.0883,17.9191,17.9649,3517100.0],["2023-03-15",17.9832,18.1021,17.8734,18.0472,4131300.0],["2023-03-16",18.0655,18.0655,17.8459,18.0014,3506500.0],["2023-03-17",17.8825,17.9283,17.6447,17.8368,19088600.0],["2023-03-20",17.8917,17.91,17.5075,17.5624,9617800.0],["2023-03-21",17.6447,17.8459,17.5715,17.6904,8973000.0],["2023-03-22",17.8185,18.038,17.8002,17.974,4922500.0],["2023-03-23",18.0014,18.2301,17.9466,18.2027,4773500.0],["2023-03-24",18.2027,18.4771,18.1661,18.4679,4375800.0],["2023-03-27",18.5503,18.6143,18.5045,18.5777,4716000.0],["2023-03-28",18.6235,18.6875,18.5137,18.596,2797900.0],["2023-03-29",18.6875,18.6966,18.532,18.5869,9510700.0],["2023-03-30",18.6509,18.7698,18.6326,18.7515,3516000.0],["2023-03-31",18.843,19.0351,18.8064,19.0076,2834700.0],["2023-04-03",19.0808,19.1906,19.0177,19.1174,3531300.0],["2023-04-04",19.0442,19.1631,18.9345,18.9802,2393800.0],["2023-04-05",19.0625,19.154,18.9253,19.154,3851800.0],["2023-04-06",19.2637,19.2912,19.1174,19.2546,3081100.0],["2023-04-10",19.2272,19.4284,19.2272,19.4009,3920000.0],["2023-04-11",19.0625,19.2089,18.9619,19.09,7666300.0],["2023-04-12",19.0442,19.0717,18.8704,18.8796,4893600.0],["2023-04-13",18.8521,18.9527,18.6692,18.8704,7409800.0],["2023-04-14",18.8887,18.9436,18.8064,18.9253,3451800.0],["2023-04-17",18.971,19.0351,18.8887,18.9162,2430000.0],["2023-04-18",18.9162,19.0259,18.9162,18.9802,2707400.0],["2023-04-19",19.0168,19.1906,18.971,19.1265,2616300.0],["2023-04-20",19.1814,19.282,19.1174,19.154,2625000.0],["2023-04-21",19.1357,19.1997,18.9893,18.9893,4291500.0],["2023-04-24",18.9985,19.0579,18.9802,19.0351,2152400.0],["2023-04-25",19.0627,19.2927,19.0535,19.2835,2659100.0],["2023-04-26",19.4307,19.4307,19.1271,19.2467,2605300.0],["2023-04-27",19.2191,19.3387,19.2099,19.2743,3041400.0],["2023-04-28",19.2743,19.3295,19.1501,19.2283,4889600.0],["2023-05-01",19.3019,19.3663,19.1823,19.3295,2735900.0],["2023-05-02",19.4491,19.4491,19.2329,19.3203,5515700.0],["2023-05-03",19.3479,19.4215,19.1639,19.1823,5976700.0],["2023-05-04",19.2099,19.2559,18.8971,19.0903,4660200.0],["2023-05-05",19.0903,19.1915,18.9983,19.1455,3198300.0],["2023-05-08",19.2191,19.2421,19.0351,19.0443,2333700.0],["2023-05-09",19.0075,19.0167,18.8327,18.8787,2882900.0],["2023-05-10",18.8603,18.9201,18.7637,18.8419,2570000.0],["2023-05-11",18.8419,18.8971,18.7223,18.7315,2824200.0],["2023-05-12",18.7315,18.8787,18.4923,18.5843,7435100.0],["2023-05-15",18.6027,18.6487,18.4371,18.5843,8144700.0],["2023-05-16",18.5475,18.7729,18.5383,18.6763,3433000.0],["2023-05-17",18.6947,18.7315,18.5475,18.5751,3409700.0],["2023-05-18",18.6303,18.6671,18.4141,18.6579,2679400.0],["2023-05-19",18.6579,18.7591,18.5015,18.6395,2472500.0],["2023-05-22",18.6395,18.6487,18.4371,18.5659,2792400.0],["2023-05-23",18.5015,18.5659,18.4095,18.4095,2055200.0],["2023-05-24",18.4923,18.5843,18.4279,18.4923,1977500.0],["2023-05-25",18.4095,18.5291,18.3359,18.3359,2515900.0],["2023-05-26",18.2899,18.5475,18.2899,18.4739,3558200.0],["2023-05-30",18.3911,18.5889,18.3543,18.4923,4110700.0],["2023-05-31",18.4831,18.7959,18.4555,18.7315,22830000.0],["2023-06-01",18.6395,18.7131,18.4233,18.5751,4409700.0],["2023-06-02",18.5383,18.8787,18.5383,18.8603,5295500.0],["2023-06-05",18.8603,19.0581,18.8327,19.0351,2602800.0],["2023-06-06",18.9983,19.2927,18.9753,19.1639,3900000.0],["2023-06-07",19.0995,19.2835,19.0903,19.2651,3646900.0],["2023-06-08",19.2375,19.2559,19.0995,19.2283,2138100.0],["2023-06-09",19.1731,19.2559,19.1409,19.1455,1750200.0],["2023-06-12",19.1455,19.3295,19.0903,19.2743,2702300.0],["2023-06-13",19.2191,19.4031,19.1823,19.3387,3409400.0],["2023-06-14",19.3571,19.3847,19.0811,19.2651,6771700.0],["2023-06-15",19.2651,19.5411,19.1363,19.5411,8031400.0],["2023-06-16",19.5503,19.7251,19.5227,19.6607,13976400.0],["2023-06-20",19.5135,19.7343,19.5135,19.7251,6221400.0],["2023-06-21",19.7435,19.7435,19.5641,19.7159,5694200.0],["2023-06-22",19.7343,19.8447,19.6791,19.8447,2798900.0],["2023-06-23",19.7711,19.8631,19.6285,19.7435,13584500.0],["2023-06-26",19.7067,19.9689,19.6561,19.9367,2124800.0],["2023-06-27",19.8723,20.0425,19.8493,19.9551,1984400.0],["2023-06-28",20.0011,20.0655,19.8309,19.9827,1471200.0],["2023-06-29",19.9643,20.1575,19.9275,20.1575,3385300.0],["2023-06-30",20.1483,20.1759,20.0011,20.0747,3470900.0],["2023-07-03",20.0471,20.2403,20.0471,20.1575,1603500.0],["2023-07-05",20.2403,20.2403,20.0333,20.1023,2421000.0],["2023-07-06",20.0563,20.0839,19.7895,19.8723,2022600.0],["2023-07-07",19.9183,20.1851,19.9183,20.1391,3909900.0],["2023-07-10",20.1207,20.2955,20.0563,20.2403,2728400.0],["2023-07-11",20.2679,20.3967,20.2127,20.3415,4229100.0],["2023-07-12",20.2863,20.4795,20.2127,20.4059,3118800.0],["2023-07-13",20.3691,20.4887,20.2771,20.3599,2545100.0],["2023-07-14",20.3323,20.3645,20.1483,20.1759,1505400.0],["2023-07-17",20.1299,20.3047,20.0563,20.2403,2298900.0],["2023-07-18",20.2403,20.3323,20.1667,20.1943,1973900.0],["2023-07-19",20.1759,20.2725,20.1575,20.2403,1347200.0],["2023-07-20",20.3507,20.4427,20.1851,20.3139,1805700.0],["2023-07-21",20.3967,20.3967,20.2035,20.2495,1446200.0],["2023-07-24",20.3139,20.3139,20.1483,20.2863,1738700.0],["2023-07-25",20.425,20.425,19.5925,20.0365,3468600.0],["2023-07-26",19.9995,20.3695,19.9301,20.0273,3711000.0],["2023-07-27",20.0273,20.0643,19.7683,19.833,2392100.0],["2023-07-28",19.87,20.0735,19.8515,20.0365,1485700.0],["2023-07-31",20.0643,20.1892,20.0458,20.1013,2053600.0],["2023-08-01",20.1013,20.24,20.0458,20.2215,3229000.0],["2023-08-02",20.1198,20.2215,20.0735,20.0828,2311300.0],["2023-08-03",20.0828,20.3788,20.055,20.3048,2297800.0],["2023-08-04",20.3048,20.3788,20.1105,20.1198,1397300.0],["2023-08-07",20.129,20.2493,20.0643,20.1013,2146400.0],["2023-08-08",20.1383,20.1383,19.944,20.0643,2035500.0],["2023-08-09",20.0273,20.1753,20.0226,20.0643,1087500.0],["2023-08-10",20.1105,20.203,20.0828,20.1568,970700.0],["2023-08-11",20.1938,20.2863,20.0273,20.0458,1891600.0],["2023-08-14",20.129,20.24,20.092,20.129,3105900.0],["2023-08-15",20.129,20.277,20.129,20.2123,2599200.0],["2023-08-16",20.277,20.3464,20.1568,20.166,2164700.0],["2023-08-17",20.1845,20.425,20.092,20.1198,2164500.0],["2023-08-18",20.018,20.314,20.018,20.1938,2106900.0],["2023-08-21",20.2123,20.2354,19.8608,20.0458,2693700.0],["2023-08-22",20.0643,20.3418,19.9718,20.3325,3560800.0],["2023-08-23",20.2678,20.5453,20.2585,20.499,4210300.0],["2023-08-24",20.4343,20.499,20.3603,20.4343,1637500.0],["2023-08-25",20.499,20.499,20.2169,20.425,1495700.0],["2023-08-28",20.3973,20.6008,20.3853,20.573,3363600.0],["2023-08-29",20.5453,20.8321,20.4805,20.8321,2347800.0],["2023-08-30",20.8876,21.0078,20.7396,20.7858,2328800.0],["2023-08-31",20.7303,20.8691,20.7026,20.7211,4525900.0],["2023-09-01",20.7673,20.8506,20.6933,20.7766,2007700.0],["2023-09-05",20.7211,20.9986,20.7118,20.8598,3546800.0],["2023-09-06",21.1096,21.4518,21.0911,21.3131,12671900.0],["2023-09-07",21.3686,21.6137,21.3131,21.3316,8551700.0],["2023-09-08",21.7941,22.0901,21.7386,21.8589,12480700.0],["2023-09-11",21.8959,21.9884,21.8219,21.8589,6731300.0],["2023-09-12",21.9236,21.9699,21.845,21.9144,4298000.0],["2023-09-13",21.8774,21.9606,21.8265,21.9421,3500900.0],["2023-09-14",21.9421,21.9884,21.7201,21.7386,4247100.0],["2023-09-15",21.7201,21.8774,21.7201,21.7756,17073000.0],["2023-09-18",21.7571,21.8496,21.6554,21.6739,2971100.0],["2023-09-19",21.6924,21.7479,21.5721,21.5906,5558100.0],["2023-09-20",21.5258,21.7664,21.5258,21.6276,4651100.0],["2023-09-21",21.6091,21.6461,21.3963,21.4333,2475800.0],["2023-09-22",21.5628,21.6276,21.4703,21.4703,4246500.0],["2023-09-25",21.4333,21.5416,21.4148,21.5166,1711400.0],["2023-09-26",21.4796,21.4981,21.2576,21.3038,5607400.0],["2023-09-27",21.2853,21.2853,21.1003,21.1096,6011600.0],["2023-09-28",21.1096,21.2946,21.0541,21.1558,2893000.0],["2023-09-29",21.1558,21.2391,20.7858,21.0448,4347600.0],["2023-10-02",21.0078,21.0818,20.9153,20.9338,3790300.0],["2023-10-03",20.8691,21.0448,20.8691,20.9986,2905700.0],["2023-10-04",21.0541,21.3131,20.9708,21.2576,3036900.0],["2023-10-05",21.2483,21.3038,21.0818,21.1096,2414100.0],["2023-10-06",21.0633,21.1928,20.8237,20.9246,3491600.0],["2023-10-09",20.9061,21.2761,20.8617,21.2761,4019500.0],["2023-10-10",21.3871,21.3991,21.1466,21.1743,2154400.0],["2023-10-11",21.0633,21.2113,20.9616,21.0171,2266400.0],["2023-10-12",20.9986,21.1188,20.9708,21.0263,1801300.0],["2023-10-13",20.9708,21.0633,20.7211,20.7211,3265800.0],["2023-10-16",20.9893,21.0263,20.7627,20.8136,3133400.0],["2023-10-17",20.7766,20.9893,20.5361,20.9246,2933600.0],["2023-10-18",20.8598,20.9893,20.8043,20.8598,2240800.0],["2023-10-19",20.7303,20.8552,20.6286,20.6656,2976300.0],["2023-10-20",20.8228,20.8228,20.536,20.6008,1975100.0],["2023-10-23",20.5361,20.6008,20.2585,20.314,2573700.0],["2023-10-24",20.351,20.3695,20.1198,20.1383,3982100.0],["2023-10-25",20.092,20.2493,20.092,20.1845,2233800.0],["2023-10-26",20.2215,20.24,20.0458,20.166,1851400.0],["2023-10-27",20.2123,20.2493,20.0273,20.1013,1847100.0],["2023-10-30",20.1106,20.2548,20.1106,20.2036,1743600.0],["2023-10-31",20.185,20.2408,20.1478,20.185,2008800.0],["2023-11-01",20.2315,20.3059,20.1199,20.2408,2716300.0],["2023-11-02",20.278,20.4454,20.2594,20.2687,1867700.0],["2023-11-03",20.3338,20.4547,20.3152,20.4175,1131100.0],["2023-11-06",20.4361,20.5431,20.4175,20.4827,1413500.0],["2023-11-07",20.4454,20.5757,20.3524,20.371,799000.0],["2023-11-08",20.3245,20.371,19.8687,19.8966,2333100.0],["2023-11-09",19.8966,19.9431,19.599,19.7571,2226300.0],["2023-11-10",19.8222,19.9199,19.6827,19.7013,1496200.0],["2023-11-13",19.6176,19.7292,19.6083,19.6641,1906300.0],["2023-11-14",19.7292,19.971,19.7013,19.8873,1920500.0],["2023-11-15",19.999,20.092,19.8408,19.9245,2283900.0],["2023-11-16",19.8501,19.8827,19.4781,19.506,2411800.0],["2023-11-17",19.5153,19.5618,19.385,19.5432,2614400.0],["2023-11-20",19.5804,19.585,19.4455,19.4967,1624100.0],["2023-11-21",19.5339,19.7943,19.4781,19.7664,2498900.0],["2023-11-22",19.8129,19.971,19.7804,19.9059,1099800.0],["2023-11-24",19.9059,20.0901,19.9059,19.971,1099100.0],["2023-11-27",19.9804,20.0827,19.8501,19.999,1618700.0],["2023-11-28",19.9897,20.0455,19.9245,19.971,1299500.0],["2023-11-29",20.0269,20.0501,19.7804,19.8129,1597400.0],["2023-11-30",19.8129,20.3338,19.785,20.2501,7522500.0],["2023-12-01",20.2873,20.4547,20.1803,20.4454,3083400.0],["2023-12-04",20.4547,20.5664,20.2315,20.2687,2722400.0],["2023-12-05",20.3803,20.3803,20.2269,20.2687,1394100.0],["2023-12-06",20.278,20.4454,20.278,20.3245,1189700.0],["2023-12-07",20.4268,20.6315,20.3524,20.5013,2114700.0],["2023-12-08",20.5757,20.7571,20.5664,20.6408,2348100.0],["2023-12-11",20.6687,20.7989,20.585,20.7896,3403900.0],["2023-12-12",20.8082,20.8454,20.492,20.6222,1434600.0],["2023-12-13",20.8082,20.9663,20.5571,20.864,3909100.0],["2023-12-14",20.957,21.078,20.8966,21.0408,4387000.0],["2023-12-15",21.1617,21.3198,21.0036,21.078,6143900.0],["2023-12-18",21.0687,21.2547,21.0129,21.2361,2552300.0],["2023-12-19",21.2454,21.2826,20.7803,21.0408,7601500.0],["2023-12-20",20.985,21.3291,20.9384,21.171,3705700.0],["2023-12-21",21.1989,21.2547,21.0687,21.1989,2322600.0],["2023-12-22",21.0501,21.3384,20.9291,20.957,4507400.0],["2023-12-26",20.9477,21.3756,20.8854,21.1431,2342300.0],["2023-12-27",21.1059,21.2714,21.0501,21.171,1621800.0],["2023-12-28",21.1152,21.3942,21.1059,21.3849,2462100.0],["2023-12-29",21.3012,21.4128,21.2361,21.3942,2616700.0],["2024-01-02",21.3012,21.3942,21.0222,21.2361,7634900.0],["2024-01-03",21.3105,21.3105,21.0966,21.1245,2147400.0],["2024-01-04",21.1431,21.2826,20.9105,20.9663,4738300.0],["2024-01-05",21.0222,21.4314,21.0222,21.4314,6391100.0],["2024-01-08",21.4035,21.4547,21.171,21.3849,3112900.0],["2024-01-09",21.7198,21.8314,21.2175,21.4872,3722800.0],["2024-01-10",21.5338,21.5338,21.357,21.4407,2275200.0],["2024-01-11",21.4407,21.4686,20.9291,21.2919,3263400.0],["2024-01-12",21.357,21.357,21.0547,21.1245,2534800.0],["2024-01-16",21.0408,21.1245,20.678,20.7338,4180100.0],["2024-01-17",20.7059,20.8547,20.4129,20.4734,2845900.0],["2024-01-18",20.3803,20.492,20.1199,20.4082,3574500.0],["2024-01-19",20.371,20.478,20.1989,20.464,4617300.0],["2024-01-22",20.4733,20.4733,20.292,20.3896,3287100.0],["2024-01-23",20.4361,20.4361,20.2315,20.278,2427500.0],["2024-01-24",20.2687,20.3338,20.1385,20.3059,2221300.0],["2024-01-25",20.362,20.4369,20.3433,20.3994,1874600.0],["2024-01-26",20.362,20.4462,20.2591,20.4275,2205100.0],["2024-01-29",20.4275,20.5023,20.1656,20.2966,2846300.0],["2024-01-30",20.3153,20.3994,20.1656,20.2685,1489300.0],["2024-01-31",20.2217,20.2638,19.7026,19.8476,6203600.0],["2024-02-01",19.8757,20.0908,19.7354,20.0347,5144000.0],["2024-02-02",20.016,20.0861,19.9131,19.9692,2195100.0],["2024-02-05",19.9224,19.9271,19.7681,19.857,2563100.0],["2024-02-06",19.7447,19.9365,19.7354,19.8663,3583000.0],["2024-02-07",19.9411,19.9411,19.7541,19.8289,2664400.0],["2024-02-08",19.7915,20.0534,19.7915,19.9692,3688600.0],["2024-02-09",19.9505,20.044,19.7915,19.8289,2244800.0],["2024-02-12",19.8757,20.0066,19.8757,19.8944,2079000.0],["2024-02-13",19.885,19.9598,19.726,19.885,3380900.0],["2024-02-14",19.8944,20.0019,19.7775,19.8383,2494900.0],["2024-02-15",19.885,19.9786,19.8757,19.9224,2158100.0],["2024-02-16",19.9224,20.2217,19.899,20.1843,6108300.0],["2024-02-20",20.2591,20.2685,19.6418,19.9037,6612100.0],["2024-02-21",19.8757,19.9786,19.7634,19.8663,1391100.0],["2024-02-22",19.8476,19.9552,19.7447,19.9037,1831800.0],["2024-02-23",19.9598,20.1142,19.8944,20.0534,3434800.0],["2024-02-26",20.0066,20.3433,19.6886,20.175,8845100.0],["2024-02-27",20.1563,20.1563,19.2771,19.4548,8170700.0],["2024-02-28",19.4922,19.6138,18.7065,19.1742,4386600.0],["2024-02-29",19.09,19.1929,18.9029,18.9684,7292900.0],["2024-03-01",18.9871,18.9871,18.8,18.9403,4411100.0],["2024-03-04",18.9029,18.9778,18.8094,18.8188,3119900.0],["2024-03-05",18.8562,19.0011,18.6972,18.9497,2867900.0],["2024-03-06",18.9871,19.1929,18.9403,19.1274,4316100.0],["2024-03-07",19.2396,19.5717,19.2209,19.4361,5978100.0],["2024-03-08",19.4641,19.5764,19.2771,19.5109,2352100.0],["2024-03-11",19.4454,19.5764,19.3706,19.5015,1517700.0],["2024-03-12",19.5015,19.6091,19.2864,19.5857,1687100.0],["2024-03-13",19.567,19.6605,19.4641,19.5951,2712500.0],["2024-03-14",19.6325,19.6325,19.1742,19.2864,3001700.0],["2024-03-15",19.2209,19.5109,19.2209,19.4548,3463600.0],["2024-03-18",19.3893,19.6278,19.3612,19.4735,1867500.0],["2024-03-19",19.5202,19.5623,19.3332,19.3799,2577200.0],["2024-03-20",19.3612,19.6325,19.3379,19.6325,2547800.0],["2024-03-21",19.6418,19.6886,19.5296,19.6512,3137100.0],["2024-03-22",19.6512,19.6699,19.5109,19.5483,2372100.0],["2024-03-25",19.5577,19.8766,19.4782,19.6886,5257200.0],["2024-03-26",19.726,20.0487,19.7073,19.9505,4006900.0],["2024-03-27",20.044,20.1095,19.9692,20.0253,5810300.0],["2024-03-28",20.0721,20.0721,19.9505,20.0534,3935000.0],["2024-04-01",20.1282,20.1282,19.871,19.9224,3429700.0],["2024-04-02",19.8476,19.9131,19.6699,19.726,2740500.0],["2024-04-03",19.857,19.9505,19.7167,19.857,1444500.0],["2024-04-04",19.9224,20.016,19.6699,19.7634,1862000.0],["2024-04-05",19.7541,19.7634,19.4782,19.6699,3122500.0],["2024-04-08",19.7073,19.7354,19.5015,19.6044,5549100.0],["2024-04-09",19.6325,19.6372,19.495,19.5764,1722400.0],["2024-04-10",19.4828,19.5483,19.3659,19.5109,4105400.0],["2024-04-11",19.539,19.5577,19.2584,19.3332,2705500.0],["2024-04-12",19.3238,19.3612,18.8281,19.0619,3622000.0],["2024-04-15",19.1181,19.1414,18.8468,18.931,2911800.0],["2024-04-16",18.931,19.0105,18.8375,18.9029,2187400.0],["2024-04-17",18.9123,19.1742,18.9076,19.1181,1606900.0],["2024-04-18",19.1087,19.2396,19.0011,19.1368,2074800.0],["2024-04-19",19.1368,19.1461,18.9965,19.0339,1845800.0],["2024-04-22",19.1648,19.1648,18.7626,18.9216,3578300.0],["2024-04-23",19.0713,19.0993,18.8562,19.0058,3737200.0],["2024-04-24",18.9684,19.0432,18.5615,18.7626,4130300.0],["2024-04-25",18.8003,18.932,18.6826,18.7344,3751600.0],["2024-04-26",18.725,18.9791,18.7109,18.9414,1553300.0],["2024-04-29",18.9414,19.1767,18.8379,19.1672,1518900.0],["2024-04-30",19.0637,19.2237,18.8379,19.1955,2138200.0],["2024-05-01",19.0449,19.3837,19.0449,19.3648,2311900.0],["2024-05-02",19.4119,19.506,19.3837,19.4966,1649700.0],["2024-05-03",19.4495,19.4683,19.2943,19.3554,1421500.0],["2024-05-06",19.3743,19.4778,19.3178,19.4025,897800.0],["2024-05-07",19.4401,19.5248,19.3742,19.3837,2554800.0],["2024-05-08",19.346,19.553,19.2143,19.5154,2101700.0],["2024-05-09",19.5624,19.6001,19.4495,19.4778,1531900.0],["2024-05-10",19.4778,19.5483,19.4307,19.5154,841200.0],["2024-05-13",19.5154,19.6565,19.4589,19.4683,1919500.0],["2024-05-14",19.5436,19.6001,19.4307,19.5718,1566600.0],["2024-05-15",19.553,19.6189,19.379,19.5813,912700.0],["2024-05-16",19.6283,19.7318,19.5342,19.6659,2455900.0],["2024-05-17",19.6754,19.6895,19.3084,19.4025,2497500.0],["2024-05-20",19.4213,19.4768,19.2519,19.4213,1581800.0],["2024-05-21",19.3837,19.5436,19.2378,19.2896,1733800.0],["2024-05-22",19.3084,19.4025,19.3037,19.3931,1624900.0],["2024-05-23",19.3648,19.3648,19.1814,19.2707,1642700.0],["2024-05-24",19.3178,19.3272,19.1296,19.1672,1333800.0],["2024-05-28",19.1108,19.2613,19.1014,19.1578,1553700.0],["2024-05-29",19.1108,19.2331,19.0449,19.1578,3176600.0],["2024-05-30",19.1766,19.3554,19.1296,19.3084,1656900.0],["2024-05-31",19.2613,19.4307,19.2237,19.4213,4236700.0],["2024-06-03",19.4213,19.553,19.2049,19.3366,2210600.0],["2024-06-04",19.3366,19.346,19.0543,19.1672,2195100.0],["2024-06-05",19.1296,19.2802,19.1014,19.1484,1818000.0],["2024-06-06",19.2049,19.2896,19.0826,19.0826,1076000.0],["2024-06-07",19.0637,19.139,18.8191,18.885,2024300.0],["2024-06-10",18.8944,18.9499,18.8191,18.8567,1535400.0],["2024-06-11",18.8191,19.1108,18.7814,19.1108,1822400.0],["2024-06-12",19.139,19.2002,18.9979,19.0073,1520100.0],["2024-06-13",19.0637,19.0637,18.8191,18.9696,1186900.0],["2024-06-14",18.8661,18.9979,18.6921,18.8285,2802300.0],["2024-06-17",18.8097,18.885,18.7532,18.885,2318700.0],["2024-06-18",19.2425,19.2425,18.6638,18.7532,2528400.0],["2024-06-20",18.8379,18.8379,18.5744,18.5933,2474800.0],["2024-06-21",18.6403,18.6779,18.3213,18.4051,3745900.0],["2024-06-24",18.4333,18.7344,18.4333,18.6215,3619000.0],["2024-06-25",18.5744,18.6968,18.518,18.6968,2159300.0],["2024-06-26",18.5933,18.6403,18.3768,18.4803,1676500.0],["2024-06-27",18.4427,18.5933,18.3392,18.5744,2199900.0],["2024-06-28",18.7626,18.885,18.4992,18.5838,5431500.0],["2024-07-01",18.4803,18.7909,18.4803,18.7156,1690400.0],["2024-07-02",18.6874,18.772,18.5603,18.6874,1651400.0],["2024-07-03",18.6874,18.772,18.6262,18.7062,1010700.0],["2024-07-05",18.6497,18.7532,18.5039,18.565,4343100.0],["2024-07-08",18.7062,18.772,18.4427,18.4521,1667200.0],["2024-07-09",18.4239,18.4803,18.2592,18.3016,3683400.0],["2024-07-10",18.4239,18.4615,18.1886,18.1981,3029000.0],["2024-07-11",18.3016,18.4992,18.2922,18.4239,2666100.0],["2024-07-12",18.4898,18.5274,18.3392,18.3486,2023300.0],["2024-07-15",18.4051,18.5622,18.375,18.4145,3351700.0],["2024-07-16",18.4427,18.6027,18.2451,18.5933,2580200.0],["2024-07-17",18.5838,18.9226,18.518,18.8661,3565000.0],["2024-07-18",18.8003,18.8661,18.6215,18.6591,3433100.0],["2024-07-19",18.6779,18.9838,18.4145,18.8191,3150500.0],["2024-07-22",18.8097,18.8567,18.5838,18.7626,2239800.0],["2024-07-23",18.6779,19.0261,18.4051,19.0167,2882300.0],["2024-07-24",19.0261,19.092,18.9414,18.9979,2382200.0],["2024-07-25",18.9602,19.2519,18.8473,19.1766,3605500.0],["2024-07-26",19.1766,19.4511,19.0063,19.3565,2529400.0],["2024-07-29",19.347,19.347,18.8785,18.9022,2261000.0],["2024-07-30",18.8832,18.9306,18.6466,18.6466,3296100.0],["2024-07-31",18.6561,18.8454,18.6125,18.7696,2587600.0],["2024-08-01",18.7886,18.9116,18.6324,18.7034,1607300.0],["2024-08-02",18.6939,18.9306,18.4384,18.8927,3272400.0],["2024-08-05",18.5709,18.6561,18.3248,18.4005,2958800.0],["2024-08-06",18.533,18.6135,18.4289,18.4857,2900500.0],["2024-08-07",18.5993,18.6987,18.41,18.41,1960300.0],["2024-08-08",18.4952,18.6655,18.4478,18.5235,2018900.0],["2024-08-09",18.5141,18.5235,18.3626,18.4668,1775900.0],["2024-08-12",18.5519,18.5519,18.2207,18.2207,1437700.0],["2024-08-13",18.3626,18.746,18.3248,18.7129,2949900.0],["2024-08-14",18.7412,19.2334,18.7412,19.1767,3968100.0],["2024-08-15",19.2145,19.5411,19.1672,19.3754,3921500.0],["2024-08-16",19.3849,19.7919,19.2429,19.7446,3351500.0],["2024-08-19",19.7446,19.8534,19.6499,19.8014,3301100.0],["2024-08-20",19.7256,19.8061,19.5931,19.6404,2123100.0],["2024-08-21",19.7824,19.7824,19.0915,19.205,2689900.0],["2024-08-22",19.2902,19.6641,19.2145,19.6404,2243500.0],["2024-08-23",19.8582,19.8865,19.5647,19.8108,3235800.0],["2024-08-26",19.8203,19.8298,19.6594,19.7256,3077100.0],["2024-08-27",19.7351,19.7446,19.3565,19.5269,2310600.0],["2024-08-28",19.5174,19.5221,19.1009,19.1577,1553500.0],["2024-08-29",19.1577,19.2429,18.9589,19.0441,2074800.0],["2024-08-30",18.9873,18.9873,18.3058,18.5709,6488700.0],["2024-09-03",18.5519,18.5803,18.2443,18.3248,3679300.0],["2024-09-04",18.2964,18.6466,18.1071,18.2396,3467000.0],["2024-09-05",18.2964,18.4857,17.6811,17.9935,6866400.0],["2024-09-06",18.0597,18.1355,17.4634,17.4824,6732100.0],["2024-09-09",17.454,17.4918,16.9428,16.9807,6314500.0],["2024-09-10",17.0375,17.1038,16.8435,17.0943,4226500.0],["2024-09-11",17.1322,17.5676,17.1038,17.5392,4142600.0],["2024-09-12",17.5581,18.0219,17.5486,17.984,5320600.0],["2024-09-13",18.0787,18.1355,17.9746,18.0408,2611200.0],["2024-09-16",18.0881,18.1733,17.8515,17.8515,2766500.0],["2024-09-17",17.9083,17.9367,17.2741,17.5486,3462900.0],["2024-09-18",17.5581,17.7569,17.5202,17.5297,3177200.0],["2024-09-19",17.6054,17.6149,17.3688,17.5676,4591200.0],["2024-09-20",17.5202,17.7285,17.4303,17.6717,4229200.0],["2024-09-23",17.5959,17.6054,17.4473,17.5392,4348800.0],["2024-09-24",17.6433,17.7285,17.5013,17.5297,2650000.0],["2024-09-25",17.5108,17.525,17.3215,17.4445,2613800.0],["2024-09-26",17.5013,17.5676,17.4161,17.5108,3113500.0],["2024-09-27",17.5108,17.5344,17.3877,17.5013,2841600.0],["2024-09-30",17.5392,17.6433,17.4208,17.4918,3998400.0],["2024-10-01",17.4161,17.577,17.4161,17.5676,2790300.0],["2024-10-02",17.6527,17.6717,17.4066,17.5676,4883100.0],["2024-10-03",17.4824,17.5676,17.3735,17.5108,4577700.0],["2024-10-04",17.6149,17.7095,17.5108,17.5865,2129400.0],["2024-10-07",17.6054,17.6054,17.2552,17.2741,2676100.0],["2024-10-08",17.1889,17.3357,17.1795,17.2741,1735900.0],["2024-10-09",17.2268,17.4729,17.1889,17.454,1526600.0],["2024-10-10",17.4634,17.5155,17.2647,17.3215,3102200.0],["2024-10-11",17.3309,17.4256,17.2599,17.3877,2551900.0],["2024-10-14",17.4066,17.4066,17.2268,17.2836,3012300.0],["2024-10-15",17.4824,17.5912,17.2221,17.4634,3457100.0],["2024-10-16",17.3215,17.5297,17.2883,17.3309,2616700.0],["2024-10-17",17.3215,17.5108,17.1889,17.4445,2987800.0],["2024-10-18",17.8704,18.0219,17.435,17.984,5422200.0],["2024-10-21",18.0313,18.0787,17.719,17.7379,5215300.0],["2024-10-22",17.7758,17.7758,17.4824,17.5486,3950500.0],["2024-10-23",17.5108,17.9272,17.435,17.9272,2402100.0],["2024-10-24",17.984,18.0313,17.7663,17.7663,1845800.0],["2024-10-25",17.7947,17.7995,17.4019,17.4256,2903600.0],["2024-10-28",17.578,17.578,17.4684,17.4732,2299000.0],["2024-10-29",17.4637,17.5351,17.0445,17.1588,5549400.0],["2024-10-30",17.2446,17.3922,17.1398,17.3684,3460800.0],["2024-10-31",17.3589,17.4303,17.235,17.2446,1680700.0],["2024-11-01",17.5113,17.7971,17.3112,17.7781,4272100.0],["2024-11-04",17.6447,17.9115,17.4637,17.578,2195000.0],["2024-11-05",17.5875,17.8638,17.5208,17.6733,2019700.0],["2024-11-06",18.1973,18.2687,17.9019,17.9591,5217500.0],["2024-11-07",17.9305,18.5212,17.9305,18.4259,4369900.0],["2024-11-08",18.3783,18.4355,18.1258,18.3497,4411900.0],["2024-11-11",18.3497,18.5974,18.2068,18.445,3049200.0],["2024-11-12",18.3402,18.6594,18.1973,18.5974,2661500.0],["2024-11-13",18.5974,18.5974,18.1592,18.1973,2057900.0],["2024-11-14",18.3307,18.5117,18.1401,18.1973,2255400.0],["2024-11-15",18.1782,18.2449,17.9639,17.9877,2229400.0],["2024-11-18",18.0925,18.2449,18.0353,18.1115,3729800.0],["2024-11-19",18.0544,18.5212,17.9877,18.3593,2285900.0],["2024-11-20",18.283,18.4164,18.1782,18.2163,1912100.0],["2024-11-21",18.2163,18.2592,18.0639,18.1592,1682900.0],["2024-11-22",18.1782,18.5403,18.1782,18.4545,1370100.0],["2024-11-25",18.3878,18.7022,18.3783,18.4641,2811500.0],["2024-11-26",18.4164,18.7499,18.3688,18.6165,3124800.0],["2024-11-27",18.7499,18.7689,18.5736,18.6927,2160400.0],["2024-11-29",18.807,18.9261,18.6451,18.9118,1805100.0],["2024-12-02",18.7785,18.8547,18.5117,18.5307,2703300.0],["2024-12-03",18.5879,18.626,18.3116,18.4259,2376500.0],["2024-12-04",18.3688,18.6117,18.2163,18.3974,1686900.0],["2024-12-05",18.2735,18.4355,18.1115,18.2354,1780400.0],["2024-12-06",18.3211,18.4069,18.1497,18.2354,1737300.0],["2024-12-09",18.264,18.2926,17.9877,18.0449,1857900.0],["2024-12-10",18.0925,18.445,16.1965,17.6352,15812800.0],["2024-12-11",18.2926,18.3402,17.3494,17.3684,27121900.0],["2024-12-12",17.5018,18.3259,17.2303,18.2163,18195000.0],["2024-12-13",18.1497,18.6355,17.9925,18.5784,10440100.0],["2024-12-16",18.4736,18.9404,18.2354,18.9118,8410300.0],["2024-12-17",19.0548,19.131,18.0544,18.4069,8205700.0],["2024-12-18",18.2163,18.3307,18.0353,18.0544,6984700.0],["2024-12-19",17.9782,18.5736,17.8638,18.4926,8163500.0],["2024-12-20",18.445,18.6737,18.345,18.5974,9898500.0],["2024-12-23",18.5403,18.7022,18.2354,18.7022,3465400.0],["2024-12-24",18.7118,18.7118,18.4974,18.7022,1722300.0],["2024-12-26",18.6451,18.8928,18.4926,18.8928,3850100.0],["2024-12-27",18.6641,18.9785,18.6641,18.9785,4383500.0],["2024-12-30",18.9118,19.0071,18.5022,18.6927,5292800.0],["2024-12-31",18.6546,18.8928,18.626,18.7118,3859400.0],["2025-01-02",18.7689,18.9214,18.5784,18.7308,5374700.0],["2025-01-03",18.6832,18.9166,18.6451,18.8642,5697100.0],["2025-01-06",18.8642,18.9214,18.5403,18.6737,5749800.0],["2025-01-07",18.807,18.8166,18.4974,18.788,9503100.0],["2025-01-08",19.0548,19.0595,18.6546,18.9404,9866900.0],["2025-01-10",18.9309,19.0833,18.7785,19.0071,7153300.0],["2025-01-13",19.15,19.7121,19.0357,19.6836,9318300.0],["2025-01-14",19.6836,19.9313,19.4835,19.7502,6551600.0],["2025-01-15",19.7312,19.7598,19.1024,19.4549,7106500.0],["2025-01-16",19.3977,19.5073,19.1881,19.2453,5637400.0],["2025-01-17",19.2167,19.3406,18.6737,18.7118,7506300.0],["2025-01-21",19.1786,19.1786,18.5307,18.7689,4708900.0],["2025-01-22",18.7213,18.7832,18.5831,18.6927,3446300.0],["2025-01-23",18.6355,18.888,18.6355,18.8452,4231900.0],["2025-01-24",18.922,19.1236,18.8116,19.114,7597800.0],["2025-01-27",19.258,19.3828,18.946,19.0084,4559200.0],["2025-01-28",19.0852,19.1428,18.8356,19.0468,3519000.0],["2025-01-29",19.0372,19.2532,19.0084,19.2196,2976800.0],["2025-01-30",19.2004,19.3636,19.1428,19.2484,4589300.0],["2025-01-31",19.2388,19.4452,19.21,19.2484,3458700.0],["2025-02-03",18.9892,19.2772,18.7491,18.7971,7245500.0],["2025-02-04",18.922,19.4884,18.8404,19.4404,6406800.0],["2025-02-05",19.4404,19.6276,19.3636,19.5844,3942400.0],["2025-02-06",19.6708,19.8724,19.5364,19.8052,5277800.0],["2025-02-07",19.7764,20.1124,19.6324,20.0548,4006100.0],["2025-02-10",20.1124,20.3716,19.9405,20.362,3655500.0],["2025-02-11",20.2948,20.4484,20.0644,20.4388,3590400.0],["2025-02-12",20.2756,20.7172,20.2564,20.698,6408000.0],["2025-02-13",20.698,20.8036,20.4772,20.4868,3937400.0],["2025-02-14",20.506,20.5396,19.8628,19.9972,3613600.0],["2025-02-18",19.882,19.9204,19.6996,19.8148,4122300.0],["2025-02-19",19.7956,19.8772,19.6132,19.7092,2548000.0],["2025-02-20",19.5556,19.7956,19.4308,19.738,4038200.0],["2025-02-21",19.6324,19.882,19.4548,19.7284,7541300.0],["2025-02-24",19.7764,19.8148,19.5364,19.6132,3335400.0],["2025-02-25",19.6708,19.9444,19.5364,19.8244,3862800.0],["2025-02-26",19.7956,20.2276,19.7332,19.8628,4432800.0],["2025-02-27",19.93,20.1844,19.8244,19.9876,3221400.0],["2025-02-28",20.0644,20.2372,19.954,20.1988,4702000.0],["2025-03-03",20.0356,20.2276,19.6228,19.8628,4636100.0],["2025-03-04",19.5364,19.7092,18.802,18.97,7744500.0],["2025-03-05",19.6804,20.0452,19.5556,19.9684,12468100.0],["2025-03-06",19.978,20.3572,19.9348,20.1316,11142800.0],["2025-03-07",20.0356,20.6452,20.026,20.602,11258500.0],["2025-03-10",20.4964,20.5924,19.8148,20.3044,58771100.0],["2025-03-11",20.1604,20.7412,20.1412,20.602,7444000.0],["2025-03-12",20.6116,20.6116,19.8628,20.0164,6767500.0],["2025-03-13",20.074,20.4292,19.9492,20.3428,5646600.0],["2025-03-14",20.2564,20.4868,20.1508,20.2372,4160800.0],["2025-03-17",20.2372,21.154,20.2372,21.0532,7066600.0],["2025-03-18",21.1204,21.1588,20.8948,21.1396,5592100.0],["2025-03-19",21.1684,21.1684,20.65,20.7652,4688100.0],["2025-03-20",20.6404,20.7604,20.386,20.4196,3978000.0],["2025-03-21",20.3428,20.4628,20.1412,20.2948,7920500.0],["2025-03-24",20.3044,20.4004,19.9204,19.9684,4290200.0],["2025-03-25",20.0548,20.1508,19.8532,19.978,4300000.0],["2025-03-26",19.8724,20.3668,19.834,20.314,3994700.0],["2025-03-27",20.362,20.4244,20.218,20.3236,3286000.0],["2025-03-28",20.3332,20.7988,20.2612,20.7556,4142800.0],["2025-03-31",20.7556,21.1636,20.7364,21.1108,7511800.0],["2025-04-01",21.1204,21.5044,20.9284,21.4948,5353700.0],["2025-04-02",21.5044,21.6868,21.394,21.5332,4080900.0],["2025-04-03",21.4372,22.2724,21.4372,21.994,7863900.0],["2025-04-04",21.4468,21.9844,20.9092,21.0916,6566400.0],["2025-04-07",20.5348,21.0244,20.0452,20.4772,7556300.0],["2025-04-08",20.8516,20.9956,19.9972,20.1028,4888900.0],["2025-04-09",19.9588,21.0052,19.8916,20.4484,6259600.0],["2025-04-10",20.3908,20.8132,20.1316,20.506,5051500.0],["2025-04-11",20.554,20.5924,20.1124,20.3428,5069100.0],["2025-04-14",20.5828,20.842,20.4004,20.7076,8194700.0],["2025-04-15",19.7764,20.4196,18.8452,19.1428,16415400.0],["2025-04-16",19.2388,20.3332,19.2388,20.3044,12194300.0],["2025-04-17",20.1988,20.89,20.1604,20.842,10042900.0],["2025-04-21",21.0244,21.418,20.938,21.3796,8283600.0],["2025-04-22",21.4564,21.7828,21.2164,21.6196,7718100.0],["2025-04-23",21.5524,21.682,21.2548,21.514,6832100.0],["2025-04-24",21.6196,21.6196,21.2644,21.466,6432700.0],["2025-04-25",21.4467,21.582,20.9634,21.1761,5822700.0],["2025-04-28",21.2437,21.292,20.8426,20.9634,5653200.0],["2025-04-29",20.7315,21.234,20.7315,21.205,5301400.0],["2025-04-30",21.3404,21.3838,20.9827,21.2437,3982700.0],["2025-05-01",21.2534,21.4853,21.1954,21.2727,4684500.0],["2025-05-02",21.4853,21.4853,21.1664,21.1954,4364700.0],["2025-05-05",21.1664,21.176,20.9393,20.9731,3678100.0],["2025-05-06",20.9151,21.2147,20.9054,21.1954,5750600.0],["2025-05-07",21.5143,21.8333,21.3259,21.6496,6400100.0],["2025-05-08",21.5916,21.9782,21.5627,21.5723,6330400.0],["2025-05-09",21.582,21.8429,21.5626,21.7173,4399000.0],["2025-05-12",21.6303,21.8526,21.1567,21.553,5872600.0],["2025-05-13",21.495,21.6786,20.9924,20.9924,4899400.0],["2025-05-14",21.0311,21.176,20.6928,20.8184,6517900.0],["2025-05-15",20.8088,21.1761,20.7025,21.1664,4871300.0],["2025-05-16",21.1277,21.3838,21.0891,21.3597,4788400.0],["2025-05-19",21.408,21.408,21.0697,21.1084,4179400.0],["2025-05-20",21.205,21.4177,21.0504,21.2437,3022900.0],["2025-05-21",21.0504,21.321,21.0504,21.3017,3449700.0],["2025-05-22",21.35,21.3742,20.9151,21.0987,2878700.0],["2025-05-23",21.1664,21.4273,21.0214,21.3597,2334800.0],["2025-05-27",21.3983,21.5482,21.1905,21.4563,4935000.0],["2025-05-28",21.5723,21.5723,21.3114,21.408,2848700.0],["2025-05-29",21.3307,21.4757,21.0891,21.4177,2930600.0],["2025-05-30",21.408,21.6593,21.3307,21.4853,6023000.0],["2025-06-02",21.4273,21.611,21.1664,21.2824,4968100.0],["2025-06-03",21.1664,21.263,20.6541,20.8571,5102600.0],["2025-06-04",20.9054,20.9683,20.6638,20.6831,3345100.0],["2025-06-05",20.7315,20.9731,20.6735,20.8474,3974400.0],["2025-06-06",20.8088,20.8088,20.5865,20.7121,2886200.0],["2025-06-09",20.7508,20.7991,20.2869,20.5092,4553100.0],["2025-06-10",20.5575,20.6928,20.3159,20.4995,4135100.0],["2025-06-11",20.4995,20.5672,20.2579,20.5575,4923300.0],["2025-06-12",20.5575,20.7508,20.3787,20.6831,3726600.0],["2025-06-13",20.6638,20.7073,20.4028,20.5092,3686000.0],["2025-06-16",20.5768,20.8378,20.543,20.7991,8727100.0],["2025-06-17",20.7508,20.9296,20.3932,20.4318,4258400.0],["2025-06-18",20.4512,20.6058,20.2965,20.3835,5207900.0],["2025-06-20",20.4415,21.0485,20.4125,20.9538,8277700.0],["2025-06-23",20.8764,21.4853,20.8697,21.3887,5403300.0],["2025-06-24",21.263,21.321,20.9344,20.9634,6571400.0],["2025-06-25",20.9248,21.0117,20.5382,20.5672,4822100.0],["2025-06-26",20.5672,20.6155,20.3497,20.4125,3276200.0],["2025-06-27",20.4415,20.5817,20.4028,20.4802,5131700.0],["2025-06-30",20.5285,20.8668,20.514,20.7895,5561700.0],["2025-07-01",20.8958,21.1519,20.7315,20.9151,5864400.0],["2025-07-02",20.8958,21.3404,20.8571,21.2534,6251300.0],["2025-07-03",21.1857,21.263,21.0601,21.1954,2715800.0],["2025-07-07",21.263,21.9831,21.1374,21.9782,8794100.0],["2025-07-08",21.8816,22.0169,21.3694,21.4177,8812300.0],["2025-07-09",21.379,21.6158,21.321,21.582,4420900.0],["2025-07-10",21.611,21.7366,21.3983,21.5337,5019500.0],["2025-07-11",21.5047,21.5675,21.3597,21.408,4572700.0],["2025-07-14",21.4853,21.64,21.2969,21.3887,8836000.0],["2025-07-15",20.9634,21.0262,19.8809,20.3062,16437900.0],["2025-07-16",20.1999,20.4299,19.8326,19.8423,10892800.0],["2025-07-17",19.794,19.8423,19.5137,19.562,11341700.0],["2025-07-18",19.562,19.9244,19.4605,19.7843,7588000.0],["2025-07-21",19.62,19.7746,19.3494,19.3687,7118100.0],["2025-07-22",19.7553,19.9486,19.6876,19.8809,6321800.0],["2025-07-23",19.8809,20.2095,19.8809,20.1032,5248600.0],["2025-07-24",20.1032,20.1081,19.794,19.8519,5483900.0],["2025-07-25",19.9298,19.9298,19.4528,19.4722,4368100.0],["2025-07-28",19.4625,19.516,19.1363,19.1704,6240400.0],["2025-07-29",19.2094,19.2872,19.0584,19.1509,7866100.0],["2025-07-30",19.1802,19.2094,18.8832,18.9562,7520900.0],["2025-07-31",18.8491,18.9854,18.6933,18.7128,5404900.0],["2025-08-01",18.927,19.1266,18.7907,19.0925,5689900.0],["2025-08-04",18.8978,19.1217,18.7323,18.7518,4343900.0],["2025-08-05",18.7128,18.8297,18.6641,18.7712,6804600.0],["2025-08-06",18.742,19.1169,18.742,19.0731,6032900.0],["2025-08-07",19.0731,19.37,18.9952,19.3359,4878900.0],["2025-08-08",19.3749,19.4917,19.1461,19.1899,4805600.0],["2025-08-11",19.2678,19.2824,18.8394,18.8491,7052700.0],["2025-08-12",18.8589,18.9952,18.742,18.9854,3927900.0],["2025-08-13",18.4499,18.6836,18.1043,18.596,9129600.0],["2025-08-14",18.6155,18.7907,18.5084,18.557,4989000.0],["2025-08-15",18.5084,18.7323,18.5084,18.6836,4478600.0],["2025-08-18",18.7226,18.8443,18.6008,18.7226,4042400.0],["2025-08-19",18.8491,19.039,18.8102,18.9173,3352100.0],["2025-08-20",19.0438,19.1899,18.9465,19.1899,5489100.0],["2025-08-21",19.0244,19.0536,18.7615,18.9465,4868500.0],["2025-08-22",18.9854,19.0828,18.8881,19.0049,4186900.0],["2025-08-25",18.9854,19.1899,18.9757,19.1607,3975300.0],["2025-08-26",19.1412,19.1899,18.8491,18.8881,7370200.0],["2025-08-27",18.9075,19.1558,18.8589,19.0146,7267800.0],["2025-08-28",18.8589,18.9319,18.5181,18.7518,4132800.0],["2025-08-29",18.8102,18.9562,18.669,18.9465,4529900.0],["2025-09-02",18.9854,19.0341,18.6593,18.7518,7880800.0],["2025-09-03",18.6739,18.8102,18.6155,18.8004,3554500.0],["2025-09-04",18.8297,18.9757,18.4645,18.596,4740000.0],["2025-09-05",18.6057,18.6057,18.4256,18.557,4586700.0],["2025-09-08",18.557,18.742,18.3633,18.742,5980600.0],["2025-09-09",18.6836,18.6933,18.1384,18.2357,7136400.0],["2025-09-10",18.1676,18.226,17.9339,18.0605,5210500.0],["2025-09-11",18.1189,18.226,17.9534,18.226,7479600.0],["2025-09-12",18.1871,18.2942,18.1189,18.2357,3293500.0],["2025-09-15",18.2747,18.2796,17.9096,17.9145,5563100.0],["2025-09-16",17.9631,17.9875,17.7295,17.9631,7983700.0],["2025-09-17",18.0021,18.1092,17.856,17.9047,7022000.0],["2025-09-18",17.9242,17.968,17.7976,17.8463,4738000.0],["2025-09-19",17.7976,17.8366,17.34,17.4276,10053100.0],["2025-09-22",17.4958,17.4958,17.155,17.2524,7056300.0],["2025-09-23",17.2427,17.2767,17.0382,17.1161,6206800.0],["2025-09-24",17.1356,17.3303,17.1356,17.2524,4234500.0],["2025-09-25",17.3692,17.379,16.897,16.9895,5623100.0],["2025-09-26",17.009,17.1453,16.8824,17.0966,4739700.0],["2025-09-29",17.1161,17.1258,16.8532,17.0187,5582700.0],["2025-09-30",16.9311,17.1307,16.8873,17.0479,6836700.0],["2025-10-01",17.0674,17.1356,16.6585,16.8922,6094900.0],["2025-10-02",16.7461,16.9895,16.7364,16.8922,5470800.0],["2025-10-03",16.8532,17.0431,16.824,16.9214,4785200.0],["2025-10-06",16.8435,16.8922,16.308,16.3567,8740100.0],["2025-10-07",16.3664,16.7656,16.2593,16.7364,8915100.0],["2025-10-08",16.824,16.9116,16.6974,16.8922,8452100.0],["2025-10-09",16.9895,17.1842,16.6877,16.8337,8738100.0],["2025-10-10",16.8532,16.8532,16.5076,16.6682,9017600.0],["2025-10-13",16.5125,16.7627,16.4054,16.5027,8974700.0],["2025-10-14",17.9631,18.9854,17.2329,18.7518,23622400.0],["2025-10-15",18.7031,18.781,18.411,18.7031,10703900.0],["2025-10-16",18.6641,19.0244,18.5765,18.7226,8553200.0],["2025-10-17",18.8881,19.3505,18.8102,19.2191,9887700.0],["2025-10-20",19.1704,19.4722,19.0438,19.1412,7152800.0],["2025-10-21",19.1217,19.3943,18.7907,18.8297,10814900.0],["2025-10-22",18.8394,19.1023,18.7712,19.0438,6796900.0],["2025-10-23",19.1023,19.2386,18.6933,18.7031,8124200.0],["2025-10-24",18.8012,18.8454,18.2174,18.3008,8144400.0],["2025-10-27",18.2124,18.4676,18.0162,18.4283,7410800.0],["2025-10-28",18.3008,18.4381,18.0947,18.1241,6372000.0],["2025-10-29",17.9377,18.0407,17.8592,17.9279,8408800.0],["2025-10-30",17.9181,18.0554,17.5354,17.5746,6653500.0],["2025-10-31",17.3784,17.4323,16.8681,17.3587,12220200.0],["2025-11-03",17.1723,17.344,17.1036,17.2606,14791100.0],["2025-11-04",17.3097,17.398,16.9466,16.9859,8564600.0],["2025-11-05",16.9564,17.4176,16.8141,17.1527,7465000.0],["2025-11-06",17.1625,17.3882,17.0496,17.1527,6357300.0],["2025-11-07",17.2606,17.5844,17.1919,17.398,6552700.0],["2025-11-10",17.2802,17.4078,17.0575,17.1527,10474400.0],["2025-11-11",17.3587,17.5059,17.1919,17.4863,7168400.0],["2025-11-12",17.5059,17.7611,17.4765,17.5256,5281400.0],["2025-11-13",17.5354,17.8248,17.5354,17.6237,6201900.0],["2025-11-14",17.7022,17.8886,17.5746,17.869,5459700.0],["2025-11-17",17.869,17.9769,17.6541,17.7807,5677800.0],["2025-11-18",17.8886,17.9083,17.5991,17.8003,6005400.0],["2025-11-19",17.8297,17.8494,17.4912,17.5059,6655900.0],["2025-11-20",17.4471,17.555,17.1723,17.241,8397000.0],["2025-11-21",17.29,17.5648,17.2017,17.2802,7937500.0],["2025-11-24",17.4667,17.4667,16.8681,17.2312,36781900.0],["2025-11-25",17.3195,17.6727,17.3097,17.6629,8333300.0],["2025-11-26",17.6433,18.0064,17.6433,17.8003,6664000.0],["2025-11-28",17.8003,18.0653,17.7562,17.9868,3121000.0],["2025-12-01",17.9082,18.0162,17.7611,17.7611,7332000.0],["2025-12-02",17.7022,17.8494,17.5059,17.5157,8946300.0],["2025-12-03",17.5942,17.9377,17.5157,17.6041,5978600.0],["2025-12-04",17.5354,17.5746,17.1232,17.3293,8854200.0],["2025-12-05",17.2999,17.3489,16.8288,16.8975,12663400.0],["2025-12-08",16.9074,17.0545,16.8338,16.8387,7671900.0],["2025-12-09",16.8779,17.03,16.8485,16.9073,6281800.0],["2025-12-10",16.9368,17.2115,16.7307,16.7405,14122200.0],["2025-12-11",16.7994,17.0938,16.7729,16.9564,5795300.0],["2025-12-12",17.0545,17.2361,16.9613,17.0349,5860800.0],["2025-12-15",17.0644,17.1281,16.2401,17.0055,10411300.0],["2025-12-16",17.0349,17.187,16.8043,17.1429,8722700.0],["2025-12-17",17.0742,17.4912,17.0153,17.3489,7648200.0],["2025-12-18",17.1429,17.344,17.1134,17.1429,12403600.0],["2025-12-19",17.133,17.1674,16.9466,17.1036,15000000.0],["2025-12-22",17.0545,17.1281,16.8681,17.1232,6179700.0],["2025-12-23",17.0545,17.0693,16.7013,16.8877,8818000.0],["2025-12-24",16.9662,16.9839,16.8485,16.9564,2982700.0],["2025-12-26",16.8877,17.1134,16.8877,17.084,6705200.0],["2025-12-29",16.8877,17.1919,16.8877,16.9662,7981100.0],["2025-12-30",16.927,17.1232,16.927,16.927,6241900.0],["2025-12-31",16.8975,17.0349,16.8485,16.8485,7368400.0],["2026-01-02",16.8485,17.0222,16.7307,16.9859,6807300.0],["2026-01-05",16.9662,17.0398,16.613,16.9368,9617600.0],["2026-01-06",16.9662,17.0644,16.6669,16.7896,16175100.0],["2026-01-07",16.976,17.084,15.5041,15.7887,26947200.0],["2026-01-08",15.6513,16.3676,15.6513,16.3186,16577400.0],["2026-01-09",16.3873,16.6326,16.3137,16.348,11663500.0],["2026-01-12",16.3578,17.2017,16.348,16.8975,17604300.0],["2026-01-13",16.8288,16.9172,16.7111,16.8681,8546600.0],["2026-01-14",16.9466,17.5501,16.927,17.3784,7752500.0],["2026-01-15",16.9073,17.3293,16.7307,17.0545,10210000.0],["2026-01-16",16.9662,17.133,16.9024,16.9957,4934200.0],["2026-01-20",16.9662,17.084,16.6718,16.819,7963500.0],["2026-01-21",16.8583,16.8779,16.6375,16.7013,5864600.0],["2026-01-22",16.6326,16.8975,16.2597,16.8583,8452600.0],["2026-01-23",16.8286,16.982,16.5861,16.888,6584900.0],["2026-01-26",17.0266,17.2394,16.987,17.0464,7109100.0],["2026-01-27",16.9771,17.0662,16.2346,16.492,9597700.0],["2026-01-28",16.6009,16.7395,16.4574,16.5217,4637000.0],["2026-01-29",16.5514,16.6405,16.3138,16.4227,7576100.0],["2026-01-30",16.3534,16.5366,16.3336,16.4821,6097100.0],["2026-02-02",16.5118,16.6999,16.3534,16.69,6571600.0],["2026-02-03",16.6504,17.373,16.6068,17.2741,7986800.0],["2026-02-04",17.3532,17.8977,17.3235,17.5809,6981100.0],["2026-02-05",17.6304,17.9026,17.5116,17.6106,6347800.0],["2026-02-06",17.6403,18.0165,17.6403,17.9076,6669900.0],["2026-02-09",17.9472,18.2838,17.7344,17.9769,6648100.0],["2026-02-10",17.7195,17.8878,17.3879,17.3928,6048100.0],["2026-02-11",17.3235,17.7245,17.185,17.5512,5426200.0],["2026-02-12",17.5809,18.0016,17.5809,17.7492,6071500.0],["2026-02-13",17.7294,18.4026,17.7195,18.3828,5785800.0],["2026-02-17",18.5312,18.6401,18.1006,18.2838,5410400.0],["2026-02-18",18.2343,18.3333,17.8086,17.9373,6558300.0],["2026-02-19",17.8779,18.1749,17.5611,17.7492,4430400.0],["2026-02-20",17.7789,17.7789,17.4324,17.7195,4805400.0],["2026-02-23",17.6205,18.3481,17.5908,18.3234,5837800.0],["2026-02-24",18.3234,18.6401,18.2937,18.4719,6031500.0],["2026-02-25",18.3135,18.3729,17.3879,17.5215,6210800.0],["2026-02-26",17.6007,17.868,17.5809,17.6205,4714600.0],["2026-02-27",17.6205,17.7888,17.5512,17.7195,5320600.0],["2026-03-02",17.6799,17.7987,17.4918,17.5215,4641100.0],["2026-03-03",17.4324,17.5265,17.1899,17.3433,3811100.0],["2026-03-04",17.3334,17.3483,16.6801,16.9276,8956000.0],["2026-03-05",16.7494,17.3087,16.7296,17.1256,6656000.0],["2026-03-06",17.0563,17.7146,16.9771,17.5908,5746600.0],["2026-03-09",17.4621,17.472,17.0563,17.0563,5441500.0],["2026-03-10",16.9375,16.9494,16.5861,16.591,6294500.0],["2026-03-11",16.6405,16.6653,16.2346,16.2742,6000100.0],["2026-03-12",16.3534,17.1157,16.2544,16.6999,7221200.0],["2026-03-13",16.8286,17.1355,16.7296,17.0959,4418900.0],["2026-03-16",17.1157,17.279,16.8929,17.1355,7492900.0],["2026-03-17",17.2345,17.6948,17.1355,17.4522,4737700.0],["2026-03-18",17.3433,17.4819,17.1058,17.1058,5846500.0],["2026-03-19",17.1652,17.6354,17.1652,17.1652,5442200.0],["2026-03-20",17.2444,17.3483,17.0513,17.1157,15817200.0],["2026-03-23",17.0761,17.0959,16.4722,16.9573,6997200.0],["2026-03-24",16.8979,17.1008,16.6702,16.69,4702100.0],["2026-03-25",16.7593,16.7791,16.2198,16.4029,5864200.0],["2026-03-26",16.4227,16.9276,16.398,16.9177,3682600.0],["2026-03-27",16.9672,17.1107,16.883,16.8979,5087800.0],["2026-03-30",16.9177,17.373,16.8415,17.2048,4820600.0],["2026-03-31",17.2543,17.3186,16.8335,16.8682,5747000.0],["2026-04-01",16.9771,17.0563,16.5564,16.8385,6717200.0],["2026-04-02",17.0266,17.3136,16.8484,17.2741,5924600.0],["2026-04-06",17.4918,17.8185,17.373,17.8086,5269200.0],["2026-04-07",17.8086,18.0363,17.7591,17.868,8206000.0],["2026-04-08",17.1058,17.6255,16.9276,17.5314,11065600.0],["2026-04-09",17.3829,17.5067,17.1058,17.2938,5948500.0],["2026-04-10",17.086,17.2444,16.9672,17.1058,4683900.0],["2026-04-13",16.9276,16.9672,16.4128,16.6801,9459700.0],["2026-04-14",16.5316,16.7494,15.7793,16.1752,13737300.0],["2026-04-15",16.0565,16.695,16.006,16.4326,10566500.0],["2026-04-16",16.492,16.7494,16.1752,16.2049,11367400.0],["2026-04-17",16.1356,16.5564,16.0268,16.5316,14332400.0],["2026-04-20",16.5316,16.7989,16.4029,16.4623,6273700.0],["2026-04-21",16.5514,16.9969,16.3831,16.9276,6502400.0],["2026-04-22",16.9276,17.0068,16.6504,16.7593,5782800.0],["2026-04-23",16.7593,16.9474,16.685,16.69,4731300.0],["2026-04-24",16.68,16.73,16.43,16.62,6891300.0],["2026-04-27",16.76,16.89,16.56,16.57,4723400.0],["2026-04-28",16.84,16.93,16.385,16.56,4648200.0],["2026-04-29",16.5,16.62,16.38,16.48,4051100.0],["2026-04-30",16.47,16.95,16.47,16.85,5257900.0],["2026-05-01",16.6,16.95,16.57,16.62,5627100.0],["2026-05-04",16.56,16.72,16.26,16.29,3754300.0],["2026-05-05",16.25,16.38,16.125,16.13,4187200.0],["2026-05-06",16.15,16.33,15.87,16.03,6930500.0],["2026-05-07",15.93,16.325,15.92,16.18,4511200.0],["2026-05-08",16.17,16.27,16.0,16.02,3957400.0],["2026-05-11",16.06,16.08,15.8,15.92,4300600.0],["2026-05-12",16.02,16.05,15.545,15.92,12269900.0],["2026-05-13",15.8,16.58,15.79,16.54,6022100.0],["2026-05-14",16.59,16.84,16.44,16.51,5101200.0],["2026-05-15",16.69,16.73,16.39,16.4,4485600.0],["2026-05-18",16.4,16.875,16.392,16.81,3959100.0],["2026-05-19",16.87,17.685,16.71,17.2,9899700.0],["2026-05-20",17.07,17.165,16.815,17.05,5092800.0],["2026-05-21",16.44,16.44,15.93,16.27,9678400.0],["2026-05-22",16.51,16.61,16.135,16.21,6495300.0],["2026-05-26",16.08,16.23,15.595,15.73,7347700.0],["2026-05-27",15.8,16.31,15.74,16.03,5340800.0],["2026-05-28",16.13,16.27,15.845,15.92,4865700.0],["2026-05-29",15.89,15.925,15.435,15.61,9913200.0],["2026-06-01",15.67,15.67,15.36,15.47,6817400.0],["2026-06-02",15.4,15.76,15.4,15.59,4301600.0],["2026-06-03",15.56,15.915,15.56,15.71,5258700.0],["2026-06-04",15.92,16.22,15.77,15.88,4990200.0],["2026-06-05",16.05,16.385,16.045,16.36,4902100.0],["2026-06-08",16.16,16.31,16.13,16.14,4164900.0],["2026-06-09",16.08,16.2,15.63,15.66,6995800.0],["2026-06-10",15.85,15.85,15.25,15.28,15810100.0],["2026-06-11",15.3,15.59,15.01,15.39,6855600.0],["2026-06-12",15.45,15.69,15.325,15.41,6578600.0],["2026-06-15",15.3,15.36,14.81,14.86,10686600.0],["2026-06-16",14.9,15.09,14.765,15.08,10949500.0],["2026-06-17",14.99,15.27,14.36,14.41,8594000.0],["2026-06-18",14.13,14.13,13.415,13.45,19841500.0],["2026-06-22",13.31,13.92,13.31,13.62,11924100.0],["2026-06-23",13.91,14.1,13.85,13.91,7949100.0],["2026-06-24",14.0,14.22,13.98,14.13,6193800.0],["2026-06-25",14.04,14.115,13.55,13.76,6207500.0],["2026-06-26",14.06,14.11,13.5,13.59,10026700.0],["2026-06-29",13.58,13.75,13.32,13.47,8774500.0],["2026-06-30",13.28,13.55,13.165,13.53,9889600.0],["2026-07-01",13.55,13.81,13.405,13.81,7207400.0],["2026-07-02",14.0,14.21,13.885,14.13,5097900.0],["2026-07-06",14.12,14.215,13.97,14.18,5811111.517329],["2026-07-07",14.39,14.6454,14.045,14.14,7192614.783912],["2026-07-08",14.14,14.48,13.96,13.98,5633423.15715],["2026-07-09",13.9,14.38,13.72,14.34,10842404.753222],["2026-07-10",14.56,14.85,14.45,14.76,9213920.021547],["2026-07-13",14.87,14.935,14.6,14.79,6363856.668067],["2026-07-14",14.61,14.795,14.52,14.61,4144501.056129],["2026-07-15",14.56,14.925,14.51,14.56,4123211.413892],["2026-07-16",14.63,15.095,14.59,15.02,5797424.14443],["2026-07-17",15.22,15.48,15.005,15.11,4675831.954785],["2026-07-20",15.07,15.145,14.88,14.96,4505518.627738],["2026-07-21",14.88,14.9,14.58,14.72,4514624.090936],["2026-07-22",14.75,14.84,14.3901,14.6,7550882.115758],["2026-07-23",12.5,12.5,11.0211,11.44,47763738.780348],["2026-07-24",11.16,11.2,10.86,11.03,21352938.680065],["2026-07-27",11.05,11.61,11.02,11.37,13755488.337881],["2026-07-28",11.3,11.81,11.295,11.58,11811140.884281],["2026-07-29",11.95,12.315,11.85,12.06,11807728.48208],["2026-07-30",12.28,12.37,11.53,11.6,8726818.478122],["2026-07-31",11.55,11.68,11.3,11.58,9126400.934469]]}