{"t":"ALIT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-17",3.7653,3.7653,3.6597,3.6597,6900.0],["2020-07-20",3.7829,3.7829,3.6421,3.6633,15900.0],["2020-07-21",3.6914,3.6984,3.6492,3.6773,714300.0],["2020-07-22",3.6703,3.6984,3.6421,3.6773,427000.0],["2020-07-23",3.6773,3.7688,3.6386,3.702,301700.0],["2020-07-24",3.6414,3.7653,3.6414,3.7125,65200.0],["2020-07-27",3.7125,3.7125,3.6562,3.6773,2300.0],["2020-07-28",3.6527,3.6949,3.6421,3.6421,639700.0],["2020-07-29",3.7125,3.7125,3.6245,3.6421,254800.0],["2020-07-30",3.7055,3.7055,3.5894,3.607,67500.0],["2020-07-31",3.6703,3.7055,3.526,3.6175,1007400.0],["2020-08-03",3.6457,3.6457,3.5894,3.607,274600.0],["2020-08-04",3.6844,3.6844,3.5894,3.607,506700.0],["2020-08-05",3.6949,3.6949,3.5718,3.5753,596400.0],["2020-08-06",3.5964,3.6914,3.5647,3.5964,354500.0],["2020-08-07",3.5858,3.6527,3.5577,3.6492,2434700.0],["2020-08-10",3.6949,3.6949,3.5894,3.607,535900.0],["2020-08-11",3.6597,3.6597,3.5894,3.6351,601800.0],["2020-08-12",3.6351,3.6421,3.607,3.607,2458800.0],["2020-08-13",3.6597,3.6597,3.5894,3.607,552400.0],["2020-08-14",3.6597,3.6597,3.5894,3.6034,592500.0],["2020-08-17",3.6245,3.6245,3.5718,3.5999,5500.0],["2020-08-18",3.5964,3.6245,3.5577,3.5612,1147500.0],["2020-08-19",3.5823,3.6597,3.5436,3.5506,1622700.0],["2020-08-20",3.563,3.563,3.5401,3.5542,272700.0],["2020-08-21",3.5418,3.5647,3.5155,3.5506,480100.0],["2020-08-24",3.5542,3.5647,3.5366,3.5647,13800.0],["2020-08-25",3.5506,3.5823,3.5295,3.5718,97600.0],["2020-08-26",3.5894,3.6175,3.5753,3.6175,105900.0],["2020-08-27",3.5964,3.5964,3.5577,3.5823,72600.0],["2020-08-28",3.5718,3.5894,3.5718,3.5718,59200.0],["2020-08-31",3.607,3.6513,3.5542,3.5542,116200.0],["2020-09-01",3.5577,3.5999,3.5577,3.5999,210200.0],["2020-09-02",3.5612,3.6597,3.5612,3.6175,54900.0],["2020-09-03",3.5823,3.6421,3.5718,3.5753,26700.0],["2020-09-04",3.5753,3.6597,3.5753,3.6421,76100.0],["2020-09-08",3.6175,3.6949,3.6175,3.6949,92500.0],["2020-09-09",3.7196,3.7196,3.6245,3.7196,117400.0],["2020-09-10",3.7196,3.7196,3.6245,3.6421,355800.0],["2020-09-11",3.6703,3.7336,3.6457,3.6633,109300.0],["2020-09-14",3.7182,3.7182,3.6316,3.6386,160000.0],["2020-09-15",3.6457,3.7231,3.607,3.6245,237800.0],["2020-09-16",3.6245,3.6773,3.6245,3.6597,432300.0],["2020-09-17",3.6421,3.6808,3.6421,3.6562,135800.0],["2020-09-18",3.6562,3.6914,3.6492,3.6914,156700.0],["2020-09-21",3.6773,3.6949,3.6245,3.6808,96200.0],["2020-09-22",3.7055,3.7055,3.6421,3.6597,129400.0],["2020-09-23",3.6597,3.7125,3.5894,3.6105,77600.0],["2020-09-24",3.6316,3.6316,3.5894,3.6091,103500.0],["2020-09-25",3.6316,3.6316,3.6105,3.6193,10300.0],["2020-09-28",3.621,3.6597,3.621,3.6263,585200.0],["2020-09-29",3.6421,3.6738,3.6245,3.6699,1429900.0],["2020-09-30",3.7266,3.7266,3.6386,3.6457,122200.0],["2020-10-01",3.6879,3.6879,3.6386,3.6597,1065500.0],["2020-10-02",3.6245,3.6597,3.6245,3.6421,1075600.0],["2020-10-05",3.6773,3.6879,3.5894,3.6351,955900.0],["2020-10-06",3.6421,3.6421,3.5894,3.6105,150100.0],["2020-10-07",3.614,3.614,3.5929,3.614,21100.0],["2020-10-08",3.6034,3.6457,3.5612,3.6034,8900.0],["2020-10-09",3.6492,3.6527,3.5929,3.6527,22400.0],["2020-10-12",3.6281,3.6386,3.614,3.6263,21800.0],["2020-10-13",3.5823,3.6316,3.5823,3.5992,4800.0],["2020-10-14",3.5929,3.6034,3.5577,3.5682,607400.0],["2020-10-15",3.5542,3.5858,3.5542,3.5718,20700.0],["2020-10-16",3.5542,3.5894,3.5542,3.5577,220700.0],["2020-10-19",3.5471,3.5894,3.5471,3.5647,31600.0],["2020-10-20",3.5506,3.5718,3.5366,3.5401,33900.0],["2020-10-21",3.5401,3.5718,3.5401,3.5612,170900.0],["2020-10-22",3.5718,3.5823,3.5506,3.5542,22200.0],["2020-10-23",3.5542,3.5612,3.5436,3.5506,47000.0],["2020-10-26",3.5506,3.5542,3.5049,3.526,155400.0],["2020-10-27",3.5155,3.5295,3.5038,3.526,264900.0],["2020-10-28",3.5119,3.5119,3.4908,3.5084,134400.0],["2020-10-29",3.5084,3.5084,3.482,3.4838,75600.0],["2020-10-30",3.4838,3.5366,3.4662,3.5366,59500.0],["2020-11-02",3.5366,3.5894,3.4275,3.5119,717600.0],["2020-11-03",3.5788,3.5894,3.4521,3.519,95400.0],["2020-11-04",3.5137,3.5542,3.4662,3.519,67100.0],["2020-11-05",3.5155,3.5331,3.4627,3.519,43200.0],["2020-11-06",3.519,3.6492,3.5014,3.5348,444500.0],["2020-11-09",3.5718,3.6351,3.5436,3.5718,182300.0],["2020-11-10",3.5366,3.5401,3.5155,3.519,18500.0],["2020-11-11",3.5401,3.5401,3.519,3.5366,3400.0],["2020-11-12",3.5401,3.5401,3.5049,3.519,10700.0],["2020-11-13",3.5366,3.5366,3.526,3.5366,30900.0],["2020-11-16",3.5366,3.5401,3.526,3.5401,23000.0],["2020-11-17",3.5331,3.5542,3.519,3.5225,237800.0],["2020-11-18",3.5225,3.5331,3.5225,3.5225,29700.0],["2020-11-19",3.5295,3.5295,3.5155,3.519,32000.0],["2020-11-20",3.5577,3.5577,3.5119,3.5331,504900.0],["2020-11-23",3.526,3.5401,3.526,3.5401,60200.0],["2020-11-24",3.5542,3.614,3.5225,3.5858,488200.0],["2020-11-25",3.5858,3.6119,3.5295,3.5894,236300.0],["2020-11-27",3.5858,3.6105,3.5612,3.5788,35200.0],["2020-11-30",3.6105,3.6421,3.5753,3.5894,367300.0],["2020-12-01",3.6281,3.6527,3.607,3.6245,49100.0],["2020-12-02",3.6316,3.6492,3.6175,3.6298,101700.0],["2020-12-03",3.6351,3.6386,3.6245,3.6281,148500.0],["2020-12-04",3.6316,3.6562,3.607,3.6316,183000.0],["2020-12-07",3.7653,3.8005,3.6245,3.7231,1692800.0],["2020-12-08",3.7583,3.8181,3.7547,3.7759,1344100.0],["2020-12-09",3.7794,3.8427,3.7477,3.7723,1280100.0],["2020-12-10",3.7688,3.8251,3.7583,3.8005,2093500.0],["2020-12-11",3.9096,3.9096,3.8005,3.8533,1971200.0],["2020-12-14",3.9272,4.0187,3.8533,4.0116,1914800.0],["2020-12-15",3.8744,3.9764,3.8568,3.892,1119900.0],["2020-12-16",3.8779,4.0011,3.8568,3.892,1264700.0],["2020-12-17",3.9025,3.9307,3.879,3.8955,162800.0],["2020-12-18",3.9377,3.9518,3.8709,3.8885,323200.0],["2020-12-21",4.0116,4.0609,3.9131,3.9272,7093100.0],["2020-12-22",3.9764,4.0363,3.9237,3.9413,3638300.0],["2020-12-23",3.9377,4.1049,3.9131,3.98,1968700.0],["2020-12-24",4.075,4.0908,3.9377,3.994,1539100.0],["2020-12-28",4.082,4.2193,4.0327,4.0468,3668600.0],["2020-12-29",4.0644,4.0644,3.8709,3.9588,1745100.0],["2020-12-30",3.9764,4.0683,3.9518,3.9729,1293600.0],["2020-12-31",3.9694,3.9905,3.9131,3.9342,859000.0],["2021-01-04",3.9166,3.9413,3.8674,3.9201,843700.0],["2021-01-05",3.8392,3.9307,3.8357,3.9061,903800.0],["2021-01-06",3.8709,3.9061,3.8533,3.8533,1641700.0],["2021-01-07",3.9061,3.987,3.9061,3.9624,745400.0],["2021-01-08",3.9624,4.0292,3.9413,4.0116,685200.0],["2021-01-11",3.9729,3.987,3.9479,3.9483,752300.0],["2021-01-12",3.9483,4.0116,3.9272,3.9588,1234200.0],["2021-01-13",3.9624,4.0398,3.9237,4.0116,942900.0],["2021-01-14",4.1348,4.2157,4.082,4.177,1499600.0],["2021-01-15",4.1559,4.1559,3.994,4.0363,984600.0],["2021-01-19",4.0926,4.1348,4.0609,4.1172,605400.0],["2021-01-20",4.0855,4.1348,4.0855,4.1066,576100.0],["2021-01-21",4.1172,4.2404,4.0926,4.2017,1128300.0],["2021-01-22",4.1841,4.5219,4.1524,4.5008,2056600.0],["2021-01-25",4.9969,5.106,4.4058,4.5324,26828400.0],["2021-01-26",4.5395,4.5395,4.1489,4.1911,9661300.0],["2021-01-27",3.9905,4.1031,3.8392,3.8498,6854700.0],["2021-01-28",3.8955,4.17,3.8533,4.082,5592300.0],["2021-01-29",4.0011,4.0609,3.8814,3.9448,3879800.0],["2021-02-01",4.0398,4.0679,3.8779,3.9166,4067800.0],["2021-02-02",3.9413,4.1489,3.9272,4.0257,2669900.0],["2021-02-03",4.0433,4.0468,3.9272,3.9553,2649400.0],["2021-02-04",3.9659,3.98,3.9131,3.9553,2484900.0],["2021-02-05",3.9518,3.9828,3.9025,3.9061,3123200.0],["2021-02-08",3.9201,3.9272,3.8533,3.8603,2423800.0],["2021-02-09",3.8638,3.8709,3.7706,3.7829,2807300.0],["2021-02-10",3.8251,3.8498,3.7301,3.7547,2205500.0],["2021-02-11",3.7653,3.7899,3.6668,3.6949,3010500.0],["2021-02-12",3.7125,3.8318,3.6949,3.7899,1890100.0],["2021-02-16",3.7829,3.8533,3.7759,3.8111,2808500.0],["2021-02-17",3.9553,4.0398,3.8462,3.8533,12800600.0],["2021-02-18",3.8849,3.9237,3.8533,3.8638,2664300.0],["2021-02-19",3.8709,3.8885,3.8181,3.8427,1890100.0],["2021-02-22",3.8674,3.9025,3.7864,3.804,2567800.0],["2021-02-23",3.7301,3.7618,3.5718,3.7301,3110200.0],["2021-02-24",3.7125,3.8498,3.6668,3.7442,3085600.0],["2021-02-25",3.7301,3.7653,3.5999,3.6597,2622300.0],["2021-02-26",3.6597,3.797,3.5964,3.6597,2344000.0],["2021-03-01",3.7301,3.7407,3.5999,3.6703,2721400.0],["2021-03-02",3.6773,3.6773,3.5999,3.5999,2130300.0],["2021-03-03",3.5929,3.6242,3.4943,3.5049,4656200.0],["2021-03-04",3.526,3.607,3.4908,3.5225,5320900.0],["2021-03-05",3.5331,3.6305,3.5014,3.5929,3546400.0],["2021-03-08",3.607,3.6562,3.5647,3.5682,1646600.0],["2021-03-09",3.6034,3.6281,3.5788,3.5964,1034300.0],["2021-03-10",3.6105,3.6175,3.5753,3.5894,819300.0],["2021-03-11",3.5823,3.6597,3.5788,3.6527,1371500.0],["2021-03-12",3.5929,3.6879,3.5894,3.6351,6613300.0],["2021-03-15",3.6949,3.7336,3.6527,3.7336,2530300.0],["2021-03-16",3.7618,3.7653,3.6492,3.6879,1730600.0],["2021-03-17",3.6421,3.6738,3.607,3.621,1413000.0],["2021-03-18",3.6421,3.6527,3.5999,3.6316,1455900.0],["2021-03-19",3.6245,3.658,3.5982,3.6245,898400.0],["2021-03-22",3.6668,3.6668,3.5964,3.607,1639600.0],["2021-03-23",3.6034,3.6245,3.5401,3.5647,1288900.0],["2021-03-24",3.5542,3.5612,3.5014,3.5084,1837000.0],["2021-03-25",3.4627,3.5401,3.4627,3.5331,1207100.0],["2021-03-26",3.5471,3.5929,3.5313,3.5788,1488300.0],["2021-03-29",3.5542,3.5718,3.5084,3.5718,679300.0],["2021-03-30",3.6034,3.6034,3.5137,3.526,1668000.0],["2021-03-31",3.526,3.5471,3.5225,3.5331,1087500.0],["2021-04-01",3.5401,3.5823,3.5331,3.5682,919700.0],["2021-04-05",3.5929,3.5929,3.5542,3.5753,863400.0],["2021-04-06",3.5577,3.5788,3.5524,3.5577,829100.0],["2021-04-07",3.5471,3.5682,3.5366,3.5366,614200.0],["2021-04-08",3.5542,3.5911,3.5471,3.5506,1163500.0],["2021-04-09",3.5577,3.5577,3.5225,3.5225,620300.0],["2021-04-12",3.5366,3.5577,3.519,3.5506,658100.0],["2021-04-13",3.5295,3.5471,3.5225,3.5225,559500.0],["2021-04-14",3.5331,3.5401,3.526,3.5331,591000.0],["2021-04-15",3.5295,3.5366,3.5084,3.519,979100.0],["2021-04-16",3.526,3.5366,3.5084,3.519,848100.0],["2021-04-19",3.5119,3.519,3.4767,3.5049,753600.0],["2021-04-20",3.4838,3.519,3.482,3.5084,1210200.0],["2021-04-21",3.4873,3.5119,3.4873,3.5014,785900.0],["2021-04-22",3.4979,3.5119,3.4908,3.4979,577900.0],["2021-04-23",3.4873,3.5331,3.4873,3.519,998000.0],["2021-04-26",3.519,3.526,3.5084,3.526,1736700.0],["2021-04-27",3.5295,3.5295,3.5049,3.519,665600.0],["2021-04-28",3.5119,3.526,3.5119,3.526,3423700.0],["2021-04-29",3.519,3.5366,3.5172,3.5331,608600.0],["2021-04-30",3.5331,3.5542,3.526,3.5366,1883000.0],["2021-05-03",3.5295,3.5506,3.526,3.5506,3517700.0],["2021-05-04",3.5331,3.5612,3.5331,3.5577,1451700.0],["2021-05-05",3.5436,3.5612,3.5084,3.5331,2382700.0],["2021-05-06",3.5225,3.5366,3.4943,3.4979,1732000.0],["2021-05-07",3.5049,3.5542,3.5049,3.5401,1385400.0],["2021-05-10",3.526,3.5506,3.5119,3.5295,864900.0],["2021-05-11",3.4908,3.5331,3.4873,3.519,1893800.0],["2021-05-12",3.5014,3.5295,3.5014,3.5295,6945400.0],["2021-05-13",3.519,3.5436,3.519,3.526,1634200.0],["2021-05-14",3.519,3.5506,3.519,3.5471,1852700.0],["2021-05-17",3.5401,3.5929,3.5401,3.5858,1173900.0],["2021-05-18",3.5999,3.6105,3.5753,3.5999,2204400.0],["2021-05-19",3.5647,3.6685,3.5647,3.6562,705200.0],["2021-05-20",3.6457,3.6879,3.6351,3.6773,3018100.0],["2021-05-21",3.6703,3.6703,3.6245,3.6562,379700.0],["2021-05-24",3.6668,3.6844,3.6457,3.6773,1187000.0],["2021-05-25",3.6773,3.7266,3.6668,3.6949,1892000.0],["2021-05-26",3.7231,3.7231,3.6668,3.6773,1595600.0],["2021-05-27",3.6703,3.6949,3.6245,3.6703,691400.0],["2021-05-28",3.6597,3.6921,3.6562,3.6597,1520800.0],["2021-06-01",3.6773,3.6879,3.6281,3.6527,569600.0],["2021-06-02",3.6386,3.6668,3.6281,3.6492,342600.0],["2021-06-03",3.6351,3.6457,3.6034,3.6281,703500.0],["2021-06-04",3.6386,3.6808,3.6245,3.6668,1134800.0],["2021-06-07",3.6808,3.7072,3.6562,3.6773,1602000.0],["2021-06-08",3.6773,3.6984,3.6738,3.6984,939900.0],["2021-06-09",3.7125,3.7407,3.6879,3.7407,769600.0],["2021-06-10",3.7336,3.7477,3.702,3.7336,687000.0],["2021-06-11",3.7266,3.7653,3.7196,3.7477,559900.0],["2021-06-14",3.7372,3.7372,3.6428,3.6808,1276100.0],["2021-06-15",3.6597,3.6808,3.5788,3.607,1400400.0],["2021-06-16",3.6386,3.6386,3.5471,3.5542,1297900.0],["2021-06-17",3.5506,3.5753,3.5383,3.5682,863300.0],["2021-06-18",3.5682,3.5876,3.5401,3.5753,881200.0],["2021-06-21",3.5753,3.5753,3.5401,3.5471,1230300.0],["2021-06-22",3.5647,3.5679,3.5119,3.519,2428900.0],["2021-06-23",3.519,3.5243,3.5155,3.5225,2255400.0],["2021-06-24",3.5155,3.519,3.5067,3.5119,5049000.0],["2021-06-25",3.519,3.5207,3.4943,3.5049,747500.0],["2021-06-28",3.5084,3.5401,3.4908,3.5155,1141900.0],["2021-06-29",3.5823,3.5999,3.4943,3.4979,1177600.0],["2021-06-30",3.526,3.5577,3.4345,3.438,7788700.0],["2021-07-01",3.4732,3.5014,3.3888,3.3888,1126400.0],["2021-07-02",3.431,3.4627,3.3712,3.431,1441100.0],["2021-07-06",3.519,3.519,3.1178,3.1776,4065300.0],["2021-07-07",3.1319,3.2304,3.1143,3.2199,2829500.0],["2021-07-08",3.1671,3.2023,3.146,3.1671,2248700.0],["2021-07-09",3.1495,3.2515,3.146,3.2445,1473600.0],["2021-07-12",3.2058,3.438,3.2058,3.3923,1704900.0],["2021-07-13",3.4169,3.4451,3.3817,3.4064,3442600.0],["2021-07-14",3.4099,3.431,3.2058,3.241,7110200.0],["2021-07-15",3.2551,3.2621,3.1143,3.1354,6884400.0],["2021-07-16",3.1424,3.1569,3.0334,3.0826,2972600.0],["2021-07-19",2.9982,3.0369,2.9771,3.0052,2384900.0],["2021-07-20",3.0228,3.1671,2.9946,3.1424,1568300.0],["2021-07-21",3.1213,3.1917,3.0791,3.1671,2213900.0],["2021-07-22",3.1671,3.3078,3.1319,3.2445,2111400.0],["2021-07-23",3.241,3.3219,3.2199,3.3149,1017100.0],["2021-07-26",3.3078,3.3641,3.2058,3.2058,2542700.0],["2021-07-27",3.2093,3.2234,3.1495,3.1812,1880700.0],["2021-07-28",3.1671,3.2093,3.16,3.2023,1357000.0],["2021-07-29",3.2128,3.2375,3.1636,3.1741,1672600.0],["2021-07-30",3.1424,3.3272,3.1389,3.3114,2656700.0],["2021-08-02",3.3149,3.3993,3.2375,3.3993,2863700.0],["2021-08-03",3.3641,3.438,3.3501,3.4169,2682600.0],["2021-08-04",3.3712,3.5366,3.3677,3.4662,2554500.0],["2021-08-05",3.4486,3.5049,3.3993,3.4873,2158000.0],["2021-08-06",3.4943,3.6597,3.4592,3.6421,2467900.0],["2021-08-09",3.6457,3.7055,3.5647,3.6773,1427800.0],["2021-08-10",3.6914,3.7583,3.5823,3.6949,4404300.0],["2021-08-11",3.8286,3.8357,3.6421,3.6633,7931700.0],["2021-08-12",3.7301,3.9061,3.7301,3.8744,8538500.0],["2021-08-13",3.9061,4.0222,3.8832,3.9237,2340600.0],["2021-08-16",3.9448,3.9905,3.8322,3.9377,2028400.0],["2021-08-17",3.9061,3.9061,3.6808,3.7231,2903000.0],["2021-08-18",3.7231,3.7618,3.4662,3.5331,3231400.0],["2021-08-19",3.519,3.526,3.4486,3.4873,2079000.0],["2021-08-20",3.4732,3.5471,3.4556,3.519,1120700.0],["2021-08-23",3.5682,3.7759,3.5682,3.7618,1256800.0],["2021-08-24",3.6984,3.7653,3.519,3.6949,28370200.0],["2021-08-25",3.6457,3.6949,3.4697,3.5331,10763500.0],["2021-08-26",3.5331,3.8005,3.4803,3.7301,7026800.0],["2021-08-27",3.7301,3.8533,3.702,3.804,5317000.0],["2021-08-30",3.7653,3.9448,3.7266,3.7829,6938500.0],["2021-08-31",3.7723,3.8709,3.716,3.8674,4942500.0],["2021-09-01",3.8638,3.9201,3.8568,3.8779,4066000.0],["2021-09-02",3.8744,4.17,3.8286,4.1594,5544900.0],["2021-09-03",4.1031,4.2017,4.0539,4.1489,5175400.0],["2021-09-07",4.2228,4.2932,4.0574,4.1559,4136700.0],["2021-09-08",4.1559,4.3248,4.1102,4.3002,4244600.0],["2021-09-09",4.2474,4.36,4.2228,4.3107,6151200.0],["2021-09-10",4.3143,4.6943,4.3143,4.5782,12117700.0],["2021-09-13",4.5747,4.5782,4.2439,4.3107,3963500.0],["2021-09-14",4.3283,4.6169,4.3037,4.4058,7202600.0],["2021-09-15",4.3987,4.5289,4.3565,4.3987,9300700.0],["2021-09-16",4.4093,4.5219,4.36,4.3917,6799900.0],["2021-09-17",4.36,4.448,4.3178,4.3495,21114300.0],["2021-09-20",4.2544,4.3776,4.2263,4.2615,6607200.0],["2021-09-21",4.2967,4.3143,4.1735,4.177,8283600.0],["2021-09-22",4.1805,4.2193,4.0257,4.0539,3564000.0],["2021-09-23",4.0961,4.1348,4.0398,4.075,1321700.0],["2021-09-24",4.0363,4.1753,3.9993,4.1207,2310400.0],["2021-09-27",4.0891,4.1665,4.0873,4.1066,1896800.0],["2021-09-28",4.0715,4.0891,4.0152,4.0644,1432900.0],["2021-09-29",4.0679,4.0996,3.987,4.0433,1844500.0],["2021-09-30",4.0855,4.0855,3.9729,4.0398,3255000.0],["2021-10-01",4.0363,4.0591,3.8797,3.9835,2791200.0],["2021-10-04",3.9835,3.9835,3.8357,3.8533,1226600.0],["2021-10-05",3.8392,3.9008,3.7899,3.8251,1287200.0],["2021-10-06",3.7829,3.9078,3.7477,3.9025,2609900.0],["2021-10-07",3.9201,4.0222,3.9201,3.9377,881100.0],["2021-10-08",3.9448,3.9729,3.8744,3.9624,1771100.0],["2021-10-11",3.9624,4.0398,3.9166,3.9588,1304600.0],["2021-10-12",3.9518,4.0785,3.9254,4.0679,2002800.0],["2021-10-13",4.0891,4.1841,4.0679,4.082,1998500.0],["2021-10-14",4.1172,4.1278,4.0152,4.0398,1010300.0],["2021-10-15",4.0468,4.1207,4.0116,4.0292,728800.0],["2021-10-18",4.0292,4.0327,3.8075,3.8181,3588600.0],["2021-10-19",3.8286,3.8849,3.7794,3.8779,1411000.0],["2021-10-20",3.892,3.9061,3.7935,3.8709,3449900.0],["2021-10-21",3.8533,3.9061,3.8005,3.8462,2188700.0],["2021-10-22",3.8814,3.892,3.8005,3.8709,2489600.0],["2021-10-25",3.8744,3.987,3.8322,3.9448,8318000.0],["2021-10-26",3.987,3.9976,3.9131,3.9448,1383100.0],["2021-10-27",3.9307,3.9395,3.8586,3.8744,1734000.0],["2021-10-28",3.8709,3.9307,3.855,3.9061,1378300.0],["2021-10-29",3.8849,3.9272,3.8111,3.8286,1393800.0],["2021-11-01",3.8286,3.9131,3.8286,3.9025,864100.0],["2021-11-02",3.9025,3.9096,3.8603,3.8814,1152900.0],["2021-11-03",3.8533,3.9518,3.8216,3.9307,1827400.0],["2021-11-04",3.9307,4.0257,3.9307,3.994,1470300.0],["2021-11-05",3.9905,3.9976,3.8677,3.9166,1163800.0],["2021-11-08",3.9272,3.9624,3.8849,3.9377,1452300.0],["2021-11-09",3.9448,4.2228,3.8674,4.2157,2305200.0],["2021-11-10",4.177,4.2157,4.1278,4.177,2306800.0],["2021-11-11",4.2052,4.2087,3.987,4.0116,4354800.0],["2021-11-12",4.0187,4.0187,3.8814,3.9237,3552200.0],["2021-11-15",3.9237,3.9307,3.8603,3.8709,1511100.0],["2021-11-16",3.9025,3.9342,3.8357,3.899,2741500.0],["2021-11-17",3.9272,3.9325,3.8568,3.8814,1656300.0],["2021-11-18",3.9061,3.9166,3.6914,3.702,2510300.0],["2021-11-19",3.702,3.7266,3.6668,3.6773,1457500.0],["2021-11-22",3.6633,3.6844,3.5858,3.5929,2673300.0],["2021-11-23",3.5788,3.6545,3.5542,3.621,2478900.0],["2021-11-24",3.621,3.6914,3.5753,3.6879,1802700.0],["2021-11-26",3.6597,3.6896,3.5894,3.6562,972000.0],["2021-11-29",3.702,3.8111,3.621,3.7723,3236200.0],["2021-11-30",3.7407,3.7583,3.621,3.6597,1630900.0],["2021-12-01",3.6844,3.6949,3.4732,3.519,2328400.0],["2021-12-02",3.519,3.6386,3.5084,3.6316,1951500.0],["2021-12-03",3.6386,3.6421,3.4767,3.5084,3341600.0],["2021-12-06",3.4908,3.5665,3.4345,3.5542,2117400.0],["2021-12-07",3.5946,3.7266,3.5682,3.7125,2366800.0],["2021-12-08",3.7037,3.8111,3.702,3.7301,1889900.0],["2021-12-09",3.6949,3.7512,3.6457,3.6808,1339100.0],["2021-12-10",3.6984,3.7231,3.5788,3.6703,1774900.0],["2021-12-13",3.7688,3.7794,3.6369,3.6633,2294100.0],["2021-12-14",3.6351,3.716,3.5753,3.6457,1696800.0],["2021-12-15",3.6386,3.7196,3.5999,3.6773,2335700.0],["2021-12-16",3.702,3.7583,3.6633,3.7055,4163700.0],["2021-12-17",3.6668,3.6738,3.4785,3.5753,7570700.0],["2021-12-20",3.5718,3.5876,3.4838,3.5014,4158000.0],["2021-12-21",3.519,3.6879,3.4908,3.6773,4031200.0],["2021-12-22",3.6844,3.6949,3.614,3.6879,2295100.0],["2021-12-23",3.6879,3.7864,3.6738,3.7829,1010800.0],["2021-12-27",3.7794,3.8462,3.7583,3.8286,1418600.0],["2021-12-28",3.8216,3.8603,3.7917,3.8427,1080300.0],["2021-12-29",3.8498,3.8533,3.804,3.804,556700.0],["2021-12-30",3.8146,3.8779,3.804,3.8568,1324100.0],["2021-12-31",3.8322,3.8674,3.7829,3.804,1770900.0],["2022-01-03",3.804,3.8814,3.7935,3.8533,1936100.0],["2022-01-04",3.8709,3.8779,3.8146,3.8286,1424700.0],["2022-01-05",3.8075,3.8075,3.614,3.6351,3055400.0],["2022-01-06",3.6034,3.6245,3.4943,3.519,3523500.0],["2022-01-07",3.5612,3.5612,3.4187,3.4451,1991300.0],["2022-01-10",3.3712,3.3958,3.1987,3.3853,3457500.0],["2022-01-11",3.3817,3.5612,3.3641,3.519,3061500.0],["2022-01-12",3.526,3.5841,3.5119,3.5225,1601400.0],["2022-01-13",3.519,3.5454,3.4416,3.4451,5361600.0],["2022-01-14",3.3993,3.4556,3.2832,3.3571,8379200.0],["2022-01-18",3.3114,3.3536,3.1917,3.2234,2558700.0],["2022-01-19",3.2269,3.3501,3.2163,3.3465,3253300.0],["2022-01-20",3.3747,3.5225,3.3641,3.4134,3254200.0],["2022-01-21",3.3782,3.3958,3.248,3.2551,2283300.0],["2022-01-24",3.2023,3.3747,3.0949,3.3571,5173300.0],["2022-01-25",3.2938,3.3342,3.1847,3.2691,2627900.0],["2022-01-26",3.3571,3.4081,3.2779,3.3078,1921200.0],["2022-01-27",3.343,3.3501,3.1759,3.2023,1884300.0],["2022-01-28",3.1776,3.2445,3.0756,3.241,8026700.0],["2022-01-31",3.241,3.3993,3.2199,3.3993,2367700.0],["2022-02-01",3.3958,3.4187,3.3114,3.3747,1825500.0],["2022-02-02",3.3888,3.4099,3.3149,3.3747,1349900.0],["2022-02-03",3.336,3.3923,3.3149,3.3219,1717700.0],["2022-02-04",3.3219,3.3708,3.248,3.3606,1753500.0],["2022-02-07",3.3782,3.5014,3.3624,3.4556,2448000.0],["2022-02-08",3.5084,3.709,3.4873,3.6527,3761900.0],["2022-02-09",3.6984,3.7864,3.6633,3.7864,3286800.0],["2022-02-10",3.7196,3.8744,3.6949,3.7829,2417200.0],["2022-02-11",3.7723,3.8568,3.716,3.7336,2418000.0],["2022-02-14",3.716,3.7917,3.6844,3.7512,1687400.0],["2022-02-15",3.8111,3.8885,3.7688,3.8849,2053400.0],["2022-02-16",3.8568,3.9061,3.76,3.8216,3512600.0],["2022-02-17",3.7547,3.8322,3.7442,3.7935,1663900.0],["2022-02-18",3.7829,3.8357,3.6932,3.7125,2669400.0],["2022-02-22",3.6949,3.7125,3.5295,3.5542,3890700.0],["2022-02-23",3.6492,3.7442,3.5577,3.5577,2872200.0],["2022-02-24",3.4521,3.5876,3.4345,3.5647,3146800.0],["2022-02-25",3.6034,3.6281,3.4803,3.6034,3320100.0],["2022-02-28",3.5612,3.7372,3.5542,3.6738,2678700.0],["2022-03-01",3.6597,3.6879,3.4926,3.5014,2525800.0],["2022-03-02",3.5084,3.5862,3.4627,3.5647,1588100.0],["2022-03-03",3.5788,3.621,3.4204,3.4592,3042800.0],["2022-03-04",3.4169,3.4433,3.2551,3.3114,2582900.0],["2022-03-07",3.3114,3.3888,3.1917,3.1917,3053100.0],["2022-03-08",3.1847,3.2445,3.1143,3.1706,2596800.0],["2022-03-09",3.2304,3.3237,3.2128,3.2621,1568900.0],["2022-03-10",3.1987,3.2269,3.1495,3.2058,1228800.0],["2022-03-11",3.2339,3.2339,3.0721,3.0791,3329800.0],["2022-03-14",3.1002,3.1002,2.9524,2.9771,4701400.0],["2022-03-15",2.9946,3.0721,2.9876,3.0545,1897100.0],["2022-03-16",3.1354,3.3043,3.1055,3.2902,3545800.0],["2022-03-17",3.2445,3.3571,3.2353,3.3254,2695600.0],["2022-03-18",3.2938,3.4521,3.2586,3.4275,2377300.0],["2022-03-21",3.4099,3.4275,3.2867,3.2973,2301700.0],["2022-03-22",3.3114,3.4521,3.3114,3.431,2566400.0],["2022-03-23",3.4028,3.5155,3.3958,3.4908,2629900.0],["2022-03-24",3.5084,3.5313,3.4662,3.526,2249100.0],["2022-03-25",3.5225,3.5858,3.4926,3.5331,1867900.0],["2022-03-28",3.5401,3.5858,3.5207,3.5682,1629100.0],["2022-03-29",3.5999,3.7336,3.5858,3.6949,2789300.0],["2022-03-30",3.6668,3.6668,3.5155,3.5366,2630100.0],["2022-03-31",3.519,3.5577,3.4943,3.5014,4570900.0],["2022-04-01",3.4943,3.4979,3.2691,3.3043,2472800.0],["2022-04-04",3.329,3.3993,3.3149,3.3747,1570400.0],["2022-04-05",3.3923,3.3923,3.1952,3.2199,3051200.0],["2022-04-06",3.16,3.1847,3.0545,3.1073,5325600.0],["2022-04-07",3.1213,3.146,2.9771,3.0685,2382300.0],["2022-04-08",3.0404,3.0615,2.9559,3.0087,1902500.0],["2022-04-11",2.9806,3.0633,2.963,3.0404,2087600.0],["2022-04-12",3.0721,3.1724,3.0404,3.153,2708500.0],["2022-04-13",3.146,3.2234,3.1241,3.2163,1253200.0],["2022-04-14",3.1917,3.2621,3.1583,3.2515,2071300.0],["2022-04-18",3.2586,3.2691,3.1864,3.248,1399700.0],["2022-04-19",3.2551,3.4099,3.2551,3.3606,1681100.0],["2022-04-20",3.3782,3.431,3.3377,3.3782,2364700.0],["2022-04-21",3.4064,3.4609,3.2216,3.2269,1782900.0],["2022-04-22",3.1952,3.248,3.1037,3.1037,1438300.0],["2022-04-25",3.0545,3.2304,3.0386,3.2234,2236300.0],["2022-04-26",3.1952,3.2093,3.0791,3.0861,1853600.0],["2022-04-27",3.0791,3.1706,3.051,3.1495,2510900.0],["2022-04-28",3.1671,3.1952,3.0721,3.1424,3224700.0],["2022-04-29",3.1037,3.1671,3.0087,3.0228,2281200.0],["2022-05-02",3.0404,3.0932,2.9771,3.0334,3506900.0],["2022-05-03",3.0334,3.102,2.9243,2.9348,4107100.0],["2022-05-04",2.9489,3.1037,2.8785,3.0967,4784000.0],["2022-05-05",3.0369,3.0791,2.8873,3.0052,4383100.0],["2022-05-06",2.9911,2.9982,2.8363,2.8609,4952700.0],["2022-05-09",2.7941,2.8257,2.648,2.787,8581000.0],["2022-05-10",2.8504,2.9137,2.5988,2.6076,7317900.0],["2022-05-11",2.5724,2.6076,2.4914,2.502,12754900.0],["2022-05-12",2.4422,2.7079,2.4246,2.6498,8768600.0],["2022-05-13",2.7307,2.9032,2.6779,2.8433,6216300.0],["2022-05-16",2.8152,2.9172,2.7466,2.8715,3297900.0],["2022-05-17",2.9419,3.0527,2.8856,3.0298,2531600.0],["2022-05-18",2.9806,3.0263,2.8257,2.8504,2347900.0],["2022-05-19",2.8081,2.9155,2.8011,2.8504,2687300.0],["2022-05-20",2.875,2.9155,2.6779,2.773,3656800.0],["2022-05-23",2.7694,2.78,2.7008,2.7131,3393000.0],["2022-05-24",2.6955,2.7166,2.5671,2.6498,4842100.0],["2022-05-25",2.6498,2.743,2.6498,2.7237,3299000.0],["2022-05-26",2.7237,2.8715,2.7166,2.8081,3770900.0],["2022-05-27",2.8081,2.8697,2.7835,2.8117,4240800.0],["2022-05-31",2.8029,2.8891,2.7307,2.8715,10621000.0],["2022-06-01",2.8644,2.9929,2.8627,2.9454,3461300.0],["2022-06-02",2.9243,3.1636,2.9208,3.1636,3007300.0],["2022-06-03",3.0932,3.1424,3.0562,3.1002,2988300.0],["2022-06-06",3.1882,3.2726,3.146,3.2199,3890500.0],["2022-06-07",3.1776,3.2023,2.8451,2.9946,5669600.0],["2022-06-08",2.9876,3.0685,2.9489,2.9841,1929900.0],["2022-06-09",2.9771,2.9771,2.7835,2.7835,2351100.0],["2022-06-10",2.7483,2.7554,2.6357,2.6498,2090500.0],["2022-06-13",2.5442,2.59,2.4316,2.4422,2828000.0],["2022-06-14",2.4562,2.4703,2.3771,2.4422,2577000.0],["2022-06-15",2.4738,2.5952,2.4562,2.5477,2317000.0],["2022-06-16",2.4879,2.508,2.3718,2.3894,2611700.0],["2022-06-17",2.3788,2.4809,2.3577,2.414,5696300.0],["2022-06-21",2.4668,2.5653,2.414,2.4175,3158000.0],["2022-06-22",2.3788,2.4527,2.3612,2.4457,3720600.0],["2022-06-23",2.4527,2.5864,2.4281,2.5794,3707700.0],["2022-06-24",2.5864,2.7976,2.5196,2.6322,49983600.0],["2022-06-27",2.6392,2.6867,2.502,2.5513,3350600.0],["2022-06-28",2.5477,2.5477,2.3929,2.407,2674100.0],["2022-06-29",2.3718,2.3753,2.2997,2.3648,2892800.0],["2022-06-30",2.3049,2.3771,2.2205,2.3753,4491000.0],["2022-07-01",2.3823,2.4422,2.3542,2.4211,1995500.0],["2022-07-05",2.3472,2.4738,2.2873,2.4703,2216300.0],["2022-07-06",2.5125,2.5935,2.4914,2.5548,2240000.0],["2022-07-07",2.5724,2.6603,2.5583,2.6146,1968000.0],["2022-07-08",2.6005,2.6903,2.5794,2.6076,1908200.0],["2022-07-11",2.5724,2.5864,2.4985,2.509,1313800.0],["2022-07-12",2.5372,2.5741,2.4809,2.495,1568600.0],["2022-07-13",2.4316,2.4967,2.4035,2.4844,1188300.0],["2022-07-14",2.4387,2.4422,2.3472,2.4387,1237400.0],["2022-07-15",2.4774,2.5196,2.4105,2.4914,1759100.0],["2022-07-18",2.5337,2.6005,2.5196,2.5231,1628700.0],["2022-07-19",2.5759,2.6287,2.5513,2.6287,951400.0],["2022-07-20",2.6357,2.6885,2.6164,2.6568,1715400.0],["2022-07-21",2.6216,2.685,2.59,2.6815,1752500.0],["2022-07-22",2.692,2.692,2.5583,2.5829,1285600.0],["2022-07-25",2.5618,2.604,2.5231,2.5689,2283000.0],["2022-07-26",2.5477,2.5583,2.4862,2.4985,1410900.0],["2022-07-27",2.5372,2.6322,2.5196,2.6181,1286100.0],["2022-07-28",2.6111,2.6603,2.5794,2.6463,773900.0],["2022-07-29",2.6322,2.692,2.6146,2.6533,1657900.0],["2022-08-01",2.6146,2.6779,2.59,2.6111,3154100.0],["2022-08-02",2.6287,2.6656,2.5829,2.6392,5106200.0],["2022-08-03",2.7237,2.9102,2.6955,2.9067,4172200.0],["2022-08-04",2.8961,2.9208,2.7061,2.7554,2520500.0],["2022-08-05",2.7131,2.8293,2.7131,2.8222,2610800.0],["2022-08-08",2.8504,2.9278,2.8486,2.875,1494600.0],["2022-08-09",2.8609,2.8856,2.8134,2.875,2170800.0],["2022-08-10",2.9735,2.9894,2.9137,2.9595,1347000.0],["2022-08-11",3.0017,3.0756,2.9735,2.9876,1846900.0],["2022-08-12",3.0122,3.1108,2.9911,3.1002,1335000.0],["2022-08-15",3.0615,3.1143,3.0422,3.0615,1241000.0],["2022-08-16",3.065,3.1037,3.0158,3.0791,1481500.0],["2022-08-17",3.0334,3.0527,2.9559,2.9771,2037400.0],["2022-08-18",2.9595,2.9911,2.9348,2.9735,2097100.0],["2022-08-19",2.9454,2.963,2.8152,2.8293,1287200.0],["2022-08-22",2.7765,2.8099,2.7554,2.7765,2727700.0],["2022-08-23",2.8046,2.8785,2.7835,2.8152,2082700.0],["2022-08-24",2.8046,2.868,2.8011,2.8363,1356700.0],["2022-08-25",2.8574,2.9208,2.8469,2.9172,852100.0],["2022-08-26",2.9278,2.9524,2.831,2.8996,1750400.0],["2022-08-29",2.8433,2.8785,2.7835,2.7905,1086600.0],["2022-08-30",2.8117,2.8205,2.7483,2.78,1049700.0],["2022-08-31",2.8011,2.8257,2.7518,2.773,1217100.0],["2022-09-01",2.7202,2.7378,2.6533,2.685,1630800.0],["2022-09-02",2.7202,2.7536,2.6639,2.6815,1093800.0],["2022-09-06",2.7131,2.7624,2.6779,2.7272,1389800.0],["2022-09-07",2.6991,2.8205,2.6991,2.78,1648800.0],["2022-09-08",2.7307,2.824,2.6991,2.7976,1573000.0],["2022-09-09",2.8152,2.8996,2.8152,2.868,1498400.0],["2022-09-12",2.9032,2.9595,2.9032,2.9383,1447700.0],["2022-09-13",2.8222,2.8627,2.8117,2.8257,1639300.0],["2022-09-14",2.8081,2.8416,2.7589,2.7765,2088400.0],["2022-09-15",2.7342,2.8152,2.7043,2.7413,3707700.0],["2022-09-16",2.7202,2.7307,2.6639,2.6779,2335400.0],["2022-09-19",2.6322,2.7202,2.59,2.7202,1884700.0],["2022-09-20",2.6779,2.7659,2.6551,2.7659,2947100.0],["2022-09-21",2.7941,2.8891,2.7589,2.7694,2842000.0],["2022-09-22",2.7483,2.7483,2.4914,2.5513,2020400.0],["2022-09-23",2.502,2.5389,2.4703,2.495,1554500.0],["2022-09-26",2.4668,2.59,2.4668,2.5125,2504500.0],["2022-09-27",2.5724,2.604,2.502,2.5196,1475000.0],["2022-09-28",2.5407,2.6674,2.5266,2.6428,1214500.0],["2022-09-29",2.5829,2.6216,2.5442,2.6076,1251500.0],["2022-09-30",2.6076,2.6991,2.5759,2.5794,2759100.0],["2022-10-03",2.6111,2.7096,2.5407,2.7026,1923200.0],["2022-10-04",2.7589,2.8873,2.7518,2.8574,1309000.0],["2022-10-05",2.8046,2.8961,2.7793,2.8891,1379800.0],["2022-10-06",2.8609,2.9313,2.8504,2.8891,908000.0],["2022-10-07",2.8504,2.882,2.7923,2.8117,1544800.0],["2022-10-10",2.8328,2.8328,2.6973,2.7378,1902600.0],["2022-10-11",2.7237,2.7237,2.5231,2.6463,1974700.0],["2022-10-12",2.6639,2.6815,2.6076,2.6287,2032900.0],["2022-10-13",2.5583,2.7413,2.5055,2.7272,1544900.0],["2022-10-14",2.7659,2.7765,2.6304,2.6498,1485000.0],["2022-10-17",2.7272,2.7624,2.685,2.7202,1482300.0],["2022-10-18",2.8187,2.8363,2.7254,2.7835,4256500.0],["2022-10-19",2.7483,2.7501,2.6181,2.6322,1180100.0],["2022-10-20",2.6357,2.7307,2.5882,2.6076,1356800.0],["2022-10-21",2.6146,2.7413,2.5759,2.7342,1552900.0],["2022-10-24",2.7518,2.7518,2.5935,2.6709,1423000.0],["2022-10-25",2.692,2.8715,2.692,2.868,2385700.0],["2022-10-26",2.882,2.8961,2.8081,2.8152,2179500.0],["2022-10-27",2.8469,2.9067,2.8152,2.8469,2291800.0],["2022-10-28",2.8609,2.9243,2.8222,2.9208,2647700.0],["2022-10-31",2.9243,2.9612,2.8891,2.9172,2707000.0],["2022-11-01",2.9735,3.0263,2.875,2.882,1807800.0],["2022-11-02",2.8785,2.8891,2.7202,2.7413,2303500.0],["2022-11-03",2.7483,2.9911,2.7413,2.9243,1784600.0],["2022-11-04",2.9806,3.0756,2.9383,3.0685,3184500.0],["2022-11-07",3.0756,3.2269,3.0685,3.2199,3478000.0],["2022-11-08",3.2656,3.38,3.2515,3.3043,3537400.0],["2022-11-09",3.2621,3.2938,3.2058,3.2691,2150500.0],["2022-11-10",3.4697,3.4943,3.3465,3.4803,2907000.0],["2022-11-11",3.4521,3.5542,3.4152,3.4662,1959400.0],["2022-11-14",3.1671,3.2058,2.8117,2.8363,7579700.0],["2022-11-15",2.9067,3.1002,2.868,3.0826,12930900.0],["2022-11-16",3.0263,3.1037,2.963,2.9911,2724600.0],["2022-11-17",3.0193,3.0861,2.9806,3.0791,2129500.0],["2022-11-18",3.1284,3.1336,2.882,2.9278,3289600.0],["2022-11-21",2.8926,3.0228,2.868,3.0087,1841300.0],["2022-11-22",3.0298,3.0474,2.9454,2.9665,945800.0],["2022-11-23",2.9489,3.0193,2.9387,2.9982,871300.0],["2022-11-25",3.0158,3.0721,2.9665,3.0228,705400.0],["2022-11-28",2.9911,3.0439,2.9489,2.9595,1099300.0],["2022-11-29",2.9665,2.9876,2.8996,2.9243,1502900.0],["2022-11-30",2.9313,3.0369,2.8873,3.0369,2396500.0],["2022-12-01",3.058,3.0791,3.014,3.0404,1185900.0],["2022-12-02",2.9806,3.1776,2.9665,3.146,2005800.0],["2022-12-05",3.1108,3.1354,2.9911,3.0228,1201900.0],["2022-12-06",3.065,3.065,2.9876,3.0474,1786500.0],["2022-12-07",3.058,3.0897,2.9911,3.0263,1369400.0],["2022-12-08",3.051,3.0826,2.9982,3.0158,874500.0],["2022-12-09",3.0298,3.0791,3.0087,3.0193,1682500.0],["2022-12-12",3.0334,3.051,2.97,3.0017,6018600.0],["2022-12-13",3.0615,3.1917,3.0615,3.1671,3538200.0],["2022-12-14",3.153,3.2111,3.1055,3.16,2702300.0],["2022-12-15",2.875,2.9032,2.7272,2.8996,9944200.0],["2022-12-16",2.8644,2.9911,2.8187,2.882,4786000.0],["2022-12-19",2.9137,2.9419,2.868,2.9067,3068100.0],["2022-12-20",2.8961,2.9313,2.8715,2.9102,2365900.0],["2022-12-21",2.9595,2.9911,2.9137,2.9454,1970700.0],["2022-12-22",2.9102,2.9295,2.8328,2.8785,1624200.0],["2022-12-23",2.8574,2.8891,2.8402,2.8891,934200.0],["2022-12-27",2.8856,2.9278,2.8504,2.8715,965400.0],["2022-12-28",2.8644,2.8996,2.8152,2.8398,1048500.0],["2022-12-29",2.8856,2.9383,2.8398,2.9243,1354000.0],["2022-12-30",2.8856,2.9489,2.8546,2.9419,1565900.0],["2023-01-03",2.9946,3.0334,2.9049,2.9454,1719300.0],["2023-01-04",2.9911,3.051,2.9559,3.0228,1317300.0],["2023-01-05",3.0017,3.0404,2.9507,2.9876,836400.0],["2023-01-06",3.0087,3.0826,2.9665,3.0721,1303000.0],["2023-01-09",3.1319,3.1407,3.0615,3.0791,1498500.0],["2023-01-10",3.0861,3.1354,3.051,3.1037,1905100.0],["2023-01-11",3.1143,3.1565,3.0932,3.1495,1585700.0],["2023-01-12",3.1495,3.1565,3.0756,3.1424,1183000.0],["2023-01-13",3.0967,3.1565,3.0861,3.1424,1065600.0],["2023-01-17",3.146,3.1741,3.0897,3.1706,1634400.0],["2023-01-18",3.1812,3.2304,3.1002,3.1108,1948100.0],["2023-01-19",2.9137,3.1249,2.8961,3.1178,9546500.0],["2023-01-20",3.1319,3.1952,3.058,3.1847,3165300.0],["2023-01-23",3.1776,3.2691,3.153,3.2586,2537400.0],["2023-01-24",3.2445,3.2726,3.1935,3.2234,1797000.0],["2023-01-25",3.1776,3.2726,3.1146,3.2621,1824800.0],["2023-01-26",3.2973,3.3624,3.2691,3.3254,2566400.0],["2023-01-27",3.3149,3.3536,3.2814,3.3325,1358300.0],["2023-01-30",3.3114,3.3395,3.2779,3.2867,1426500.0],["2023-01-31",3.2938,3.3325,3.2867,3.3043,1234500.0],["2023-02-01",3.3078,3.3923,3.2762,3.3501,1718200.0],["2023-02-02",3.3782,3.4697,3.3782,3.4416,2342900.0],["2023-02-03",3.3993,3.4662,3.329,3.3465,2508900.0],["2023-02-06",3.3219,3.3536,3.2832,3.2867,1069800.0],["2023-02-07",3.2551,3.3008,3.2128,3.2867,2169600.0],["2023-02-08",3.2515,3.3624,3.2304,3.3501,3348000.0],["2023-02-09",3.3853,3.4029,3.2832,3.2902,1889900.0],["2023-02-10",3.2726,3.3043,3.2463,3.2691,1412900.0],["2023-02-13",3.2726,3.3043,3.2551,3.3008,1134800.0],["2023-02-14",3.2691,3.336,3.2515,3.2938,1432900.0],["2023-02-15",3.2656,3.3888,3.2515,3.3853,1604100.0],["2023-02-16",3.3641,3.3905,3.2726,3.3465,1559600.0],["2023-02-17",3.3536,3.3782,3.3043,3.3712,1580800.0],["2023-02-21",3.3219,3.3465,3.2093,3.2375,1735300.0],["2023-02-22",3.4345,3.5841,3.2938,3.5225,10253700.0],["2023-02-23",3.519,3.5506,3.4592,3.4803,7407700.0],["2023-02-24",3.4134,3.5155,3.3817,3.4627,3178100.0],["2023-02-27",3.4662,3.5031,3.3976,3.4204,2480500.0],["2023-02-28",3.4169,3.4345,3.3465,3.3782,3805300.0],["2023-03-01",3.3782,3.4046,3.2586,3.2867,2021000.0],["2023-03-02",3.2586,3.4134,3.2445,3.3677,27084800.0],["2023-03-03",3.4099,3.5348,3.3923,3.5155,11204100.0],["2023-03-06",3.4803,3.5542,3.4521,3.4521,9342800.0],["2023-03-07",3.424,3.4803,3.387,3.3888,2377700.0],["2023-03-08",3.3853,3.4345,3.3782,3.4099,2296100.0],["2023-03-09",3.3782,3.3782,3.1636,3.1741,8832600.0],["2023-03-10",3.1847,3.2375,3.058,3.1178,6100700.0],["2023-03-13",3.0439,3.1125,2.9946,3.0545,6178100.0],["2023-03-14",3.1354,3.2023,3.0861,3.1424,3941100.0],["2023-03-15",3.0615,3.1178,3.0158,3.0685,3810100.0],["2023-03-16",3.0263,3.1037,2.9911,3.0756,4025300.0],["2023-03-17",3.0861,3.0861,2.9999,3.0474,5290000.0],["2023-03-20",3.0615,3.0791,3.0175,3.0439,2823600.0],["2023-03-21",3.1037,3.1812,3.0949,3.16,2376200.0],["2023-03-22",3.1424,3.1987,3.0791,3.0897,2461800.0],["2023-03-23",3.1143,3.1653,3.0193,3.0615,2003600.0],["2023-03-24",3.0263,3.1108,2.9946,3.1073,1969300.0],["2023-03-27",3.153,3.153,3.0615,3.0685,3392100.0],["2023-03-28",3.051,3.102,3.0263,3.0721,2235300.0],["2023-03-29",3.1178,3.146,3.0904,3.1424,3105400.0],["2023-03-30",3.1882,3.2005,3.1266,3.1389,4177700.0],["2023-03-31",3.16,3.2515,3.1565,3.241,3919700.0],["2023-04-03",3.2304,3.2586,3.1354,3.1847,2251100.0],["2023-04-04",3.1812,3.1882,3.0967,3.1213,1926200.0],["2023-04-05",3.1037,3.1037,2.9982,3.0087,2744800.0],["2023-04-06",2.9876,3.0633,2.9665,3.0334,6070600.0],["2023-04-10",3.0228,3.1424,3.0122,3.1178,5244800.0],["2023-04-11",3.1354,3.2656,3.1213,3.2234,3214900.0],["2023-04-12",3.2691,3.2691,3.1664,3.1706,2634500.0],["2023-04-13",3.1917,3.2427,3.1741,3.2304,1939100.0],["2023-04-14",3.2058,3.2568,3.1741,3.2128,1747800.0],["2023-04-17",3.1987,3.2797,3.1882,3.2797,1909500.0],["2023-04-18",3.3043,3.3342,3.2392,3.2762,2907100.0],["2023-04-19",3.241,3.3166,3.2378,3.2867,1705300.0],["2023-04-20",3.2691,3.3202,3.248,3.3008,1915700.0],["2023-04-21",3.3078,3.3142,3.248,3.3114,1466900.0],["2023-04-24",3.3219,3.3483,3.2639,3.3043,1826900.0],["2023-04-25",3.2551,3.2639,3.1636,3.1812,1141600.0],["2023-04-26",3.146,3.2269,3.1354,3.1882,2217800.0],["2023-04-27",3.2163,3.241,3.1759,3.241,2250300.0],["2023-04-28",3.2163,3.2762,3.2163,3.2551,1251700.0],["2023-05-01",3.241,3.2938,3.241,3.2586,1432500.0],["2023-05-02",3.2304,3.2392,3.1548,3.1741,3060900.0],["2023-05-03",3.1987,3.2023,3.153,3.1671,2848700.0],["2023-05-04",3.16,3.1671,3.0932,3.1143,2457100.0],["2023-05-05",3.1706,3.1776,3.0721,3.1037,4906400.0],["2023-05-08",3.0861,3.1987,3.0861,3.1812,2409100.0],["2023-05-09",3.0791,3.1023,2.9137,2.9946,5655500.0],["2023-05-10",3.0298,3.0298,2.9454,3.0017,3217500.0],["2023-05-11",2.9665,2.9859,2.8979,2.9172,2567000.0],["2023-05-12",2.9067,2.9524,2.8715,2.9067,1989400.0],["2023-05-15",2.9102,2.9911,2.8856,2.97,2986100.0],["2023-05-16",2.9911,2.9911,2.8961,2.9313,2767800.0],["2023-05-17",2.9489,2.9999,2.9032,2.9982,3451900.0],["2023-05-18",2.9771,3.051,2.9401,3.0228,2439700.0],["2023-05-19",3.0263,3.058,2.9595,2.9595,2133000.0],["2023-05-22",2.9806,3.0844,2.9771,3.0474,2583200.0],["2023-05-23",3.0158,3.0685,2.9876,2.9946,1913100.0],["2023-05-24",2.963,2.9806,2.9137,2.9313,2233800.0],["2023-05-25",2.9102,2.9243,2.8293,2.8785,1796400.0],["2023-05-26",2.882,2.9331,2.8718,2.8926,1509200.0],["2023-05-30",2.9102,2.9771,2.8838,2.9102,1881000.0],["2023-05-31",2.9102,3.0017,2.875,2.9771,3196700.0],["2023-06-01",2.9771,3.0439,2.9524,3.0158,1553900.0],["2023-06-02",3.0721,3.1636,3.065,3.1213,2736000.0],["2023-06-05",3.1037,3.1389,3.0615,3.0861,1591500.0],["2023-06-06",3.0791,3.1987,3.0721,3.16,3640200.0],["2023-06-07",3.1847,3.2128,3.1125,3.1213,3463900.0],["2023-06-08",3.1495,3.1759,3.1213,3.1636,1441900.0],["2023-06-09",3.1389,3.1671,3.0914,3.1002,1082400.0],["2023-06-12",3.1108,3.2199,3.0942,3.153,1503400.0],["2023-06-13",3.2551,3.2674,3.1512,3.1917,2474700.0],["2023-06-14",3.1812,3.2269,3.1319,3.1424,2290700.0],["2023-06-15",3.1249,3.2234,3.1002,3.2128,1768200.0],["2023-06-16",3.2691,3.2691,3.1354,3.1671,3366400.0],["2023-06-20",3.153,3.2058,3.1196,3.1882,1708700.0],["2023-06-21",3.1882,3.2093,3.1424,3.1812,1167500.0],["2023-06-22",3.1741,3.1847,3.1055,3.1706,1614000.0],["2023-06-23",3.1002,3.1354,3.0932,3.1073,3413000.0],["2023-06-26",3.0897,3.2269,3.0897,3.1987,2420100.0],["2023-06-27",3.1812,3.2287,3.1073,3.1917,2341600.0],["2023-06-28",3.2023,3.2234,3.1706,3.1952,2083600.0],["2023-06-29",3.2199,3.2515,3.1776,3.2058,1948700.0],["2023-06-30",3.241,3.2726,3.2234,3.2515,2407700.0],["2023-07-03",3.2375,3.299,3.2375,3.2656,1029700.0],["2023-07-05",3.2375,3.2691,3.2058,3.2304,2148600.0],["2023-07-06",3.1847,3.2163,3.1319,3.2023,1912500.0],["2023-07-07",3.2023,3.2656,3.1917,3.2551,1937300.0],["2023-07-10",3.2199,3.336,3.2199,3.329,1936700.0],["2023-07-11",3.343,3.4292,3.343,3.4134,1843800.0],["2023-07-12",3.4627,3.4767,3.4099,3.431,1423000.0],["2023-07-13",3.4451,3.4486,3.3993,3.4169,1362700.0],["2023-07-14",3.4134,3.4204,3.3853,3.4029,2484800.0],["2023-07-17",3.3853,3.4521,3.3782,3.4275,1254000.0],["2023-07-18",3.4486,3.5401,3.4345,3.5366,3521800.0],["2023-07-19",3.5436,3.5524,3.4873,3.5119,2748200.0],["2023-07-20",3.5119,3.5119,3.4451,3.4838,2016000.0],["2023-07-21",3.5119,3.5155,3.4416,3.4416,2509800.0],["2023-07-24",3.424,3.4785,3.4011,3.4345,1686800.0],["2023-07-25",3.4204,3.4697,3.4169,3.4662,1284700.0],["2023-07-26",3.4662,3.4908,3.431,3.4592,1157600.0],["2023-07-27",3.4873,3.4891,3.3765,3.3923,2145400.0],["2023-07-28",3.431,3.4627,3.4169,3.4521,1304000.0],["2023-07-31",3.4451,3.4908,3.4292,3.4416,2576700.0],["2023-08-01",3.3993,3.438,3.3606,3.4064,2782700.0],["2023-08-02",3.1671,3.1671,2.8944,3.0087,8525500.0],["2023-08-03",2.9876,3.0193,2.97,3.0052,3207300.0],["2023-08-04",3.0087,3.0897,2.9806,2.9841,2866900.0],["2023-08-07",2.97,2.9999,2.9383,2.9419,2113800.0],["2023-08-08",2.9032,3.0122,2.8768,2.9911,4415800.0],["2023-08-09",2.97,3.0861,2.963,3.0404,2843400.0],["2023-08-10",3.0861,3.0861,2.9911,2.9911,2468300.0],["2023-08-11",2.9806,3.0052,2.97,2.9911,2460100.0],["2023-08-14",2.9559,3.007,2.9559,2.9771,1902100.0],["2023-08-15",2.9524,2.9612,2.9137,2.9419,1623500.0],["2023-08-16",2.9243,2.9559,2.9172,2.9172,1798100.0],["2023-08-17",2.7518,2.7941,2.7131,2.7659,11916000.0],["2023-08-18",2.7202,2.7694,2.6955,2.6991,3192300.0],["2023-08-21",2.7166,2.7378,2.6885,2.692,3455700.0],["2023-08-22",2.7131,2.7307,2.6727,2.6744,2628000.0],["2023-08-23",2.7131,2.7131,2.6568,2.6744,2682900.0],["2023-08-24",2.685,2.6973,2.6586,2.6674,1876200.0],["2023-08-25",2.6674,2.6991,2.6392,2.685,1420600.0],["2023-08-28",2.6991,2.7096,2.6674,2.6955,1254500.0],["2023-08-29",2.7061,2.8011,2.6867,2.7589,2314700.0],["2023-08-30",2.7307,2.7677,2.7307,2.7413,2765300.0],["2023-08-31",2.7413,2.773,2.6779,2.6885,4227900.0],["2023-09-01",2.7131,2.7483,2.6269,2.6674,6399700.0],["2023-09-05",2.6603,2.6744,2.6181,2.6428,3875900.0],["2023-09-06",2.6463,2.6498,2.597,2.6252,2027100.0],["2023-09-07",2.604,2.6146,2.5759,2.5935,1849800.0],["2023-09-08",2.5864,2.5935,2.5301,2.5372,2192700.0],["2023-09-11",2.5513,2.6146,2.5513,2.597,3527600.0],["2023-09-12",2.6005,2.6621,2.6005,2.6568,3396100.0],["2023-09-13",2.6568,2.6674,2.6463,2.6603,3232900.0],["2023-09-14",2.692,2.7166,2.6551,2.6674,2348300.0],["2023-09-15",2.6603,2.6744,2.6498,2.6709,4674500.0],["2023-09-18",2.6568,2.6779,2.6463,2.6498,2169100.0],["2023-09-19",2.6568,2.6656,2.6438,2.6568,2010400.0],["2023-09-20",2.6744,2.6991,2.6551,2.6568,2427900.0],["2023-09-21",2.6322,2.6639,2.6216,2.6357,3311300.0],["2023-09-22",2.6322,2.6568,2.59,2.5935,1683400.0],["2023-09-25",2.5759,2.5935,2.5477,2.5689,1720200.0],["2023-09-26",2.5513,2.5741,2.5249,2.5583,2214700.0],["2023-09-27",2.5653,2.6199,2.5618,2.5829,2469100.0],["2023-09-28",2.5759,2.5864,2.5125,2.5125,2968800.0],["2023-09-29",2.5337,2.553,2.4844,2.495,3880000.0],["2023-10-02",2.4914,2.4914,2.4105,2.4211,5228600.0],["2023-10-03",2.3999,2.4158,2.3788,2.3788,5735000.0],["2023-10-04",2.3964,2.414,2.2873,2.3014,20733400.0],["2023-10-05",2.3155,2.3296,2.2275,2.2803,8546400.0],["2023-10-06",2.2627,2.3331,2.2627,2.319,4111900.0],["2023-10-09",2.2979,2.3401,2.2944,2.3225,2908100.0],["2023-10-10",2.3753,2.4105,2.3648,2.407,6539700.0],["2023-10-11",2.414,2.4791,2.4105,2.4738,3961400.0],["2023-10-12",2.4633,2.4633,2.3612,2.3894,2966900.0],["2023-10-13",2.3929,2.4035,2.3401,2.3648,2204900.0],["2023-10-16",2.3859,2.4738,2.3859,2.4457,2586100.0],["2023-10-17",2.4246,2.4978,2.4246,2.4316,3131300.0],["2023-10-18",2.4211,2.4474,2.407,2.4281,2877700.0],["2023-10-19",2.4211,2.4457,2.3841,2.3999,2007800.0],["2023-10-20",2.3929,2.407,2.3788,2.3859,2504600.0],["2023-10-23",2.3683,2.4175,2.3683,2.3894,2624600.0],["2023-10-24",2.3964,2.4246,2.3964,2.4035,2414500.0],["2023-10-25",2.3788,2.3823,2.3049,2.3331,3949700.0],["2023-10-26",2.3472,2.3718,2.326,2.3648,2580400.0],["2023-10-27",2.3612,2.3753,2.2979,2.3014,4043900.0],["2023-10-30",2.3472,2.3472,2.3014,2.3155,2759400.0],["2023-10-31",2.3155,2.3718,2.3155,2.3366,4234600.0],["2023-11-01",2.4862,2.6674,2.4527,2.5829,7869000.0],["2023-11-02",2.6111,2.6252,2.5161,2.5864,3849000.0],["2023-11-03",2.6498,2.6568,2.5196,2.5372,4229500.0],["2023-11-06",2.5266,2.5389,2.4879,2.5196,2072600.0],["2023-11-07",2.5231,2.5231,2.4668,2.5055,2922600.0],["2023-11-08",2.4985,2.5266,2.4633,2.4809,3431200.0],["2023-11-09",2.4879,2.4932,2.4087,2.4175,2918400.0],["2023-11-10",2.4105,2.4351,2.3823,2.4246,2931900.0],["2023-11-13",2.4035,2.4703,2.4035,2.4598,2160900.0],["2023-11-14",2.5266,2.6304,2.5266,2.6146,5996000.0],["2023-11-15",2.6076,2.6603,2.5829,2.6146,3053700.0],["2023-11-16",2.604,2.6076,2.5337,2.5653,2072800.0],["2023-11-17",2.5864,2.6164,2.5583,2.5759,2193900.0],["2023-11-20",2.5864,2.6428,2.5724,2.6357,1908700.0],["2023-11-21",2.6181,2.6463,2.6146,2.6322,2464900.0],["2023-11-22",2.6603,2.6991,2.6392,2.6674,1749800.0],["2023-11-24",2.6674,2.7096,2.6551,2.6955,751100.0],["2023-11-27",2.6674,2.692,2.6551,2.6779,2445600.0],["2023-11-28",2.6779,2.6885,2.6533,2.6568,1956300.0],["2023-11-29",2.6779,2.7149,2.6709,2.6815,1648000.0],["2023-11-30",2.6779,2.7079,2.6691,2.692,3542600.0],["2023-12-01",2.6779,2.8081,2.6727,2.7976,4071500.0],["2023-12-04",2.7659,2.7888,2.7483,2.7765,2144400.0],["2023-12-05",2.7518,2.7782,2.743,2.7659,2520900.0],["2023-12-06",2.7976,2.8574,2.773,2.7765,2998100.0],["2023-12-07",2.7835,2.7905,2.7413,2.787,2354500.0],["2023-12-08",2.7941,2.8187,2.7694,2.8011,3946600.0],["2023-12-11",2.7905,2.8187,2.78,2.8046,3401200.0],["2023-12-12",2.8046,2.824,2.78,2.8117,3763200.0],["2023-12-13",2.8152,2.9032,2.7923,2.8996,3156500.0],["2023-12-14",2.9383,3.0298,2.9137,2.9771,5740700.0],["2023-12-15",2.9208,2.9208,2.8469,2.8856,12116600.0],["2023-12-18",2.9102,2.9102,2.8275,2.8433,5847400.0],["2023-12-19",2.868,2.9172,2.8609,2.8996,4909100.0],["2023-12-20",2.8961,2.9278,2.8469,2.8715,5223700.0],["2023-12-21",2.8926,2.9243,2.8662,2.9137,4905300.0],["2023-12-22",2.9243,2.9665,2.9137,2.9208,3285100.0],["2023-12-26",2.9348,2.9595,2.9137,2.9524,1763000.0],["2023-12-27",2.9524,2.9718,2.9348,2.963,1638300.0],["2023-12-28",3.0263,3.0334,2.9894,3.0193,2516400.0],["2023-12-29",3.0017,3.0334,2.9876,3.0017,2786200.0],["2024-01-02",2.963,3.0158,2.9489,2.9595,3043200.0],["2024-01-03",2.8785,2.912,2.8556,2.8715,8779500.0],["2024-01-04",2.8785,2.9911,2.8504,2.9806,6342300.0],["2024-01-05",2.9806,3.0949,2.9454,3.0721,8608900.0],["2024-01-08",2.9841,3.1213,2.9559,3.065,11408900.0],["2024-01-09",3.0334,3.0721,3.0087,3.0298,5014400.0],["2024-01-10",3.0298,3.0474,2.9771,3.0298,4335400.0],["2024-01-11",3.0193,3.0386,2.9718,3.0052,3450900.0],["2024-01-12",2.9911,3.014,2.9454,2.9454,8060400.0],["2024-01-16",2.8926,2.9137,2.8539,2.8961,15697600.0],["2024-01-17",2.8469,2.9208,2.844,2.8926,10472100.0],["2024-01-18",2.9208,2.926,2.8257,2.9208,10838800.0],["2024-01-19",2.9313,2.9982,2.8996,2.9946,7497600.0],["2024-01-22",3.0228,3.1143,3.0017,3.0474,9797900.0],["2024-01-23",3.1671,3.2234,3.1495,3.1847,21946500.0],["2024-01-24",3.2199,3.2621,3.1442,3.1495,12728200.0],["2024-01-25",3.1776,3.1847,3.1319,3.1847,7888900.0],["2024-01-26",3.1917,3.2128,3.1741,3.1847,8201100.0],["2024-01-29",3.1812,3.2269,3.1477,3.2234,9537800.0],["2024-01-30",3.2199,3.2251,3.1776,3.1776,4524500.0],["2024-01-31",3.1917,3.2005,3.1319,3.1389,10610500.0],["2024-02-01",3.16,3.1952,3.1055,3.1952,10237100.0],["2024-02-02",3.1812,3.2128,3.1502,3.1917,5890100.0],["2024-02-05",3.16,3.1812,3.1301,3.16,3935000.0],["2024-02-06",3.1636,3.2058,3.1565,3.2023,4257300.0],["2024-02-07",3.2199,3.2199,3.1636,3.1671,4250600.0],["2024-02-08",3.153,3.248,3.1495,3.248,8311700.0],["2024-02-09",3.2586,3.3026,3.2375,3.2973,4905500.0],["2024-02-12",3.2938,3.3553,3.2938,3.3184,7995800.0],["2024-02-13",3.2586,3.3043,3.2269,3.2656,8901700.0],["2024-02-14",3.3078,3.3501,3.2867,3.3465,6629200.0],["2024-02-15",3.3606,3.4134,3.3501,3.3782,6234500.0],["2024-02-16",3.3536,3.3958,3.3254,3.3677,7588700.0],["2024-02-20",3.329,3.3747,3.3078,3.3712,12682700.0],["2024-02-21",3.0228,3.4345,2.9753,3.2726,33508800.0],["2024-02-22",3.2515,3.336,3.1249,3.1389,10836700.0],["2024-02-23",3.1424,3.1812,3.0967,3.1812,7546200.0],["2024-02-26",3.1706,3.2621,3.1548,3.2445,6513300.0],["2024-02-27",3.2656,3.2832,3.2375,3.2551,5066200.0],["2024-02-28",3.2445,3.2867,3.2234,3.2339,5338600.0],["2024-02-29",3.2656,3.2726,3.16,3.1706,6503700.0],["2024-03-01",3.1671,3.2163,3.1284,3.2023,3423200.0],["2024-03-04",3.1987,3.2163,3.1794,3.1847,3269800.0],["2024-03-05",3.1706,3.191,3.1143,3.1178,3615800.0],["2024-03-06",3.16,3.1688,3.1213,3.1636,2654600.0],["2024-03-07",3.1847,3.2128,3.1812,3.2058,3831900.0],["2024-03-08",3.2199,3.2515,3.2023,3.2058,2019800.0],["2024-03-11",3.1917,3.2216,3.16,3.1847,2659800.0],["2024-03-12",3.1812,3.1952,3.1495,3.1671,4294800.0],["2024-03-13",3.1671,3.204,3.1565,3.16,3229700.0],["2024-03-14",3.1847,3.1847,3.0545,3.0791,5342100.0],["2024-03-15",3.058,3.1125,3.0492,3.051,7251800.0],["2024-03-18",3.0439,3.0756,3.0263,3.0439,3184900.0],["2024-03-19",3.0369,3.1108,3.0263,3.1108,12720800.0],["2024-03-20",3.2551,3.5542,3.2199,3.5471,21282400.0],["2024-03-21",3.5753,3.6421,3.5278,3.6316,8164300.0],["2024-03-22",3.6281,3.6527,3.4873,3.4943,4492200.0],["2024-03-25",3.4943,3.5243,3.4592,3.4662,2963900.0],["2024-03-26",3.4803,3.4926,3.438,3.4486,3246300.0],["2024-03-27",3.4627,3.4855,3.4292,3.4451,4937500.0],["2024-03-28",3.4556,3.5331,3.4539,3.4662,6931200.0],["2024-04-01",3.4908,3.4908,3.3958,3.3958,3674300.0],["2024-04-02",3.3325,3.3606,3.2769,3.3219,6522000.0],["2024-04-03",3.2832,3.3659,3.2515,3.3254,3797600.0],["2024-04-04",3.3641,3.3923,3.2797,3.2797,2846700.0],["2024-04-05",3.2726,3.3184,3.2551,3.3078,2554100.0],["2024-04-08",3.3114,3.3571,3.3043,3.343,2433000.0],["2024-04-09",3.3641,3.3712,3.3043,3.336,2207500.0],["2024-04-10",3.2445,3.3219,3.241,3.2938,3122000.0],["2024-04-11",3.3008,3.3184,3.2515,3.3114,2513400.0],["2024-04-12",3.3008,3.3008,3.2445,3.2445,2909900.0],["2024-04-15",3.2445,3.2709,3.2005,3.2058,3039700.0],["2024-04-16",3.1776,3.2322,3.1636,3.1812,3607800.0],["2024-04-17",3.2269,3.2287,3.1812,3.1812,2763900.0],["2024-04-18",3.1917,3.2269,3.1636,3.1706,3226700.0],["2024-04-19",3.1636,3.2269,3.1495,3.2093,3158200.0],["2024-04-22",3.2304,3.2551,3.1882,3.2304,2646500.0],["2024-04-23",3.2339,3.2867,3.2339,3.2551,1869000.0],["2024-04-24",3.241,3.2621,3.1812,3.2234,3418900.0],["2024-04-25",3.1776,3.2058,3.1495,3.2058,2791700.0],["2024-04-26",3.2128,3.2427,3.2023,3.2058,2302800.0],["2024-04-29",3.2269,3.2691,3.2199,3.241,1741100.0],["2024-04-30",3.2234,3.2392,3.1671,3.1741,2168000.0],["2024-05-01",3.1671,3.2269,3.1495,3.1636,6008600.0],["2024-05-02",3.1987,3.2621,3.153,3.241,4724000.0],["2024-05-03",3.2973,3.3149,3.2726,3.2726,3673500.0],["2024-05-06",3.2973,3.3254,3.2621,3.2762,4865900.0],["2024-05-07",3.2797,3.3078,3.2586,3.2691,4202600.0],["2024-05-08",2.9665,3.0281,2.6287,2.7378,27226700.0],["2024-05-09",2.6568,2.755,2.6322,2.7061,20142600.0],["2024-05-10",2.7131,2.7307,2.6392,2.6991,13450900.0],["2024-05-13",2.7166,2.7589,2.597,2.6181,9174300.0],["2024-05-14",2.6568,2.692,2.6146,2.6428,11123000.0],["2024-05-15",2.6674,2.7096,2.634,2.692,6477200.0],["2024-05-16",2.6779,2.8205,2.6779,2.8081,7866100.0],["2024-05-17",2.7976,2.8609,2.787,2.8328,6176700.0],["2024-05-20",2.8433,2.8891,2.8293,2.875,6832700.0],["2024-05-21",2.8715,2.8926,2.8187,2.8504,6394200.0],["2024-05-22",2.8398,2.9137,2.8275,2.9067,6782300.0],["2024-05-23",2.9067,2.9524,2.8961,2.9383,7994900.0],["2024-05-24",2.9454,2.9859,2.875,2.882,7487500.0],["2024-05-28",2.8891,2.9032,2.7624,2.78,5604900.0],["2024-05-29",2.7342,2.7448,2.685,2.685,5050900.0],["2024-05-30",2.6955,2.6991,2.6322,2.6428,5084100.0],["2024-05-31",2.6463,2.7395,2.6463,2.7272,6254500.0],["2024-06-03",2.7659,2.7835,2.7202,2.7413,4391600.0],["2024-06-04",2.7131,2.7307,2.604,2.6076,5198500.0],["2024-06-05",2.6111,2.6357,2.5829,2.6181,2796400.0],["2024-06-06",2.6252,2.6779,2.6181,2.6639,3695800.0],["2024-06-07",2.6357,2.6779,2.6181,2.6392,1940100.0],["2024-06-10",2.6181,2.6463,2.604,2.6322,3120200.0],["2024-06-11",2.6287,2.6357,2.604,2.6146,2771300.0],["2024-06-12",2.6639,2.692,2.6005,2.6111,2819600.0],["2024-06-13",2.6146,2.6216,2.5284,2.5724,3919400.0],["2024-06-14",2.5477,2.5548,2.5108,2.5301,4657400.0],["2024-06-17",2.5161,2.5689,2.5161,2.5548,3383700.0],["2024-06-18",2.6568,2.6832,2.59,2.5935,5564400.0],["2024-06-20",2.5759,2.6568,2.5724,2.6533,3496200.0],["2024-06-21",2.6533,2.685,2.6357,2.6779,9735200.0],["2024-06-24",2.6815,2.7026,2.6498,2.6533,5838000.0],["2024-06-25",2.6744,2.6744,2.5407,2.5653,5373800.0],["2024-06-26",2.5513,2.5689,2.5266,2.5653,4212500.0],["2024-06-27",2.5653,2.5794,2.5372,2.5442,3519300.0],["2024-06-28",2.5689,2.604,2.5213,2.597,17731300.0],["2024-07-01",2.6076,2.6146,2.502,2.5055,3778300.0],["2024-07-02",2.5125,2.528,2.4844,2.495,2903800.0],["2024-07-03",2.5196,2.5425,2.495,2.4985,1312100.0],["2024-07-05",2.4879,2.5055,2.4707,2.4985,1749700.0],["2024-07-08",2.5161,2.5513,2.4844,2.4879,2613200.0],["2024-07-09",2.4809,2.4844,2.414,2.4633,4054800.0],["2024-07-10",2.4774,2.4985,2.4387,2.4492,2129300.0],["2024-07-11",2.4879,2.5759,2.4879,2.509,3793200.0],["2024-07-12",2.5407,2.5847,2.509,2.5231,7837700.0],["2024-07-15",2.5477,2.5935,2.5125,2.5864,6716900.0],["2024-07-16",2.604,2.6181,2.4844,2.495,10764300.0],["2024-07-17",2.4879,2.5266,2.4527,2.495,6906100.0],["2024-07-18",2.4879,2.6111,2.4738,2.5055,5091600.0],["2024-07-19",2.5055,2.5882,2.4686,2.5618,6965600.0],["2024-07-22",2.5583,2.5829,2.5231,2.5794,6098200.0],["2024-07-23",2.5689,2.6428,2.5513,2.6287,4522800.0],["2024-07-24",2.6146,2.6639,2.5794,2.5829,3700700.0],["2024-07-25",2.597,2.6674,2.5794,2.6287,4302700.0],["2024-07-26",2.6603,2.7272,2.6498,2.692,4333900.0],["2024-07-29",2.6991,2.7307,2.6709,2.6744,2414400.0],["2024-07-30",2.6991,2.7325,2.6727,2.692,2992500.0],["2024-07-31",2.7131,2.7325,2.6568,2.6639,4152500.0],["2024-08-01",2.6639,2.6867,2.5618,2.5829,4577100.0],["2024-08-02",2.502,2.5284,2.4457,2.5055,4967200.0],["2024-08-05",2.4035,2.4879,2.3823,2.4281,8300800.0],["2024-08-06",2.2557,2.4105,2.1642,2.2944,14357100.0],["2024-08-07",2.312,2.4211,2.2979,2.3894,7416600.0],["2024-08-08",2.407,2.4562,2.3472,2.4281,5229800.0],["2024-08-09",2.4351,2.458,2.4105,2.4211,4252500.0],["2024-08-12",2.4105,2.4457,2.3929,2.4105,3762300.0],["2024-08-13",2.4211,2.4562,2.3876,2.4387,3748900.0],["2024-08-14",2.4492,2.4492,2.3683,2.3929,5331000.0],["2024-08-15",2.4457,2.4686,2.4175,2.4492,4075400.0],["2024-08-16",2.4351,2.4844,2.4281,2.4387,4396800.0],["2024-08-19",2.4492,2.4844,2.4387,2.4774,2623000.0],["2024-08-20",2.4175,2.4686,2.4175,2.4387,3575800.0],["2024-08-21",2.4457,2.4826,2.4316,2.4738,3005900.0],["2024-08-22",2.4844,2.4967,2.4457,2.4633,2230000.0],["2024-08-23",2.4844,2.5266,2.4598,2.5161,3964100.0],["2024-08-26",2.5301,2.6146,2.5231,2.5794,4910800.0],["2024-08-27",2.5618,2.6322,2.5407,2.6216,4138600.0],["2024-08-28",2.604,2.6076,2.5407,2.5548,8510900.0],["2024-08-29",2.5829,2.6252,2.5724,2.5935,3023100.0],["2024-08-30",2.6076,2.6357,2.5636,2.6252,4275900.0],["2024-09-03",2.597,2.6322,2.5653,2.5794,3845100.0],["2024-09-04",2.5689,2.6111,2.5513,2.5653,2661500.0],["2024-09-05",2.5794,2.5829,2.5301,2.5301,16300400.0],["2024-09-06",2.5301,2.5812,2.4879,2.5196,6393200.0],["2024-09-09",2.5161,2.5759,2.5143,2.5337,5544400.0],["2024-09-10",2.5372,2.5372,2.4263,2.4738,6625500.0],["2024-09-11",2.4633,2.5002,2.4457,2.4879,5504500.0],["2024-09-12",2.4914,2.5442,2.4598,2.5196,5793900.0],["2024-09-13",2.5407,2.5724,2.5266,2.5442,4127300.0],["2024-09-16",2.5653,2.5741,2.5442,2.5618,3590000.0],["2024-09-17",2.5829,2.6076,2.5231,2.5372,3845300.0],["2024-09-18",2.5442,2.5952,2.5284,2.5477,4326400.0],["2024-09-19",2.5935,2.6322,2.5671,2.6287,3458800.0],["2024-09-20",2.5935,2.6357,2.5724,2.5759,14018200.0],["2024-09-23",2.5829,2.6005,2.5583,2.5794,3078000.0],["2024-09-24",2.604,2.6111,2.5513,2.5548,5200800.0],["2024-09-25",2.5442,2.5636,2.5196,2.5231,3771600.0],["2024-09-26",2.5548,2.5618,2.4967,2.5266,3380700.0],["2024-09-27",2.5653,2.6005,2.5488,2.5548,2202600.0],["2024-09-30",2.5477,2.6111,2.5372,2.604,3595300.0],["2024-10-01",2.604,2.6146,2.5125,2.5372,4171400.0],["2024-10-02",2.5337,2.59,2.5301,2.5442,2779500.0],["2024-10-03",2.5266,2.5372,2.509,2.5301,2933400.0],["2024-10-04",2.5618,2.5812,2.5407,2.5724,2138500.0],["2024-10-07",2.5689,2.5794,2.5266,2.5337,3143500.0],["2024-10-08",2.5372,2.5565,2.5125,2.5125,2032500.0],["2024-10-09",2.4985,2.5565,2.4985,2.5231,3375000.0],["2024-10-10",2.502,2.5161,2.4774,2.5125,2657200.0],["2024-10-11",2.5161,2.5337,2.4932,2.5196,3651900.0],["2024-10-14",2.5266,2.5794,2.5125,2.5653,3059900.0],["2024-10-15",2.5689,2.5864,2.5513,2.5653,3536100.0],["2024-10-16",2.597,2.6234,2.5864,2.6076,2936200.0],["2024-10-17",2.6111,2.6146,2.5636,2.59,2513700.0],["2024-10-18",2.6076,2.6216,2.5442,2.5513,2435000.0],["2024-10-21",2.5477,2.5565,2.5125,2.5161,1999100.0],["2024-10-22",2.5125,2.5266,2.4791,2.5231,2310700.0],["2024-10-23",2.5125,2.5231,2.4914,2.5055,1637500.0],["2024-10-24",2.5125,2.5425,2.495,2.495,1448200.0],["2024-10-25",2.509,2.5266,2.4668,2.4738,3978300.0],["2024-10-28",2.4809,2.5407,2.4809,2.5266,5098800.0],["2024-10-29",2.5125,2.5372,2.4879,2.5055,2479100.0],["2024-10-30",2.4809,2.5513,2.4527,2.4562,3623100.0],["2024-10-31",2.4703,2.4809,2.414,2.4387,4041100.0],["2024-11-01",2.4422,2.4457,2.3612,2.3929,4060200.0],["2024-11-04",2.3788,2.4105,2.3683,2.3683,2453300.0],["2024-11-05",2.3683,2.4492,2.3612,2.4457,3259000.0],["2024-11-06",2.5759,2.6603,2.5653,2.6498,7729100.0],["2024-11-07",2.6498,2.6603,2.6111,2.6287,3572300.0],["2024-11-08",2.6287,2.6287,2.553,2.5829,3896500.0],["2024-11-11",2.6111,2.6463,2.5794,2.6252,4754900.0],["2024-11-12",3.0263,3.1407,2.8152,2.9771,19454500.0],["2024-11-13",3.0228,3.0228,2.8644,2.963,20599800.0],["2024-11-14",2.9313,2.9383,2.7659,2.7765,9856000.0],["2024-11-15",2.7694,2.7782,2.6656,2.7202,8113400.0],["2024-11-18",2.6991,2.7448,2.6885,2.6991,6713400.0],["2024-11-19",2.6568,2.7466,2.6428,2.7378,5608400.0],["2024-11-20",2.7554,2.7554,2.6779,2.7272,6813500.0],["2024-11-21",2.7272,2.7888,2.7061,2.773,9320900.0],["2024-11-22",2.7905,2.8257,2.7853,2.8081,4193800.0],["2024-11-25",2.8152,2.8891,2.8081,2.8469,5740400.0],["2024-11-26",2.8222,2.8574,2.7905,2.8222,4675200.0],["2024-11-27",2.8222,2.8486,2.8046,2.8117,3373900.0],["2024-11-29",2.8152,2.8257,2.7853,2.8152,1701400.0],["2024-12-02",3.1319,3.1456,3.0908,3.1319,3777800.0],["2024-12-03",3.128,3.128,3.0361,3.0889,5775100.0],["2024-12-04",2.9559,2.9755,2.7956,2.9442,16861400.0],["2024-12-05",2.9403,3.0126,2.9247,2.9325,9128600.0],["2024-12-06",2.952,2.9677,2.909,2.9247,4422000.0],["2024-12-09",2.9247,2.9911,2.9168,2.9325,5188100.0],["2024-12-10",2.9208,2.9286,2.8699,2.8777,5195100.0],["2024-12-11",2.9247,2.9247,2.8641,2.8817,7636600.0],["2024-12-12",2.8582,2.8777,2.8132,2.8191,3897100.0],["2024-12-13",2.8035,2.8152,2.7741,2.7995,4184000.0],["2024-12-16",2.78,2.8093,2.7604,2.7722,4488900.0],["2024-12-17",2.7565,2.78,2.7448,2.7604,4687700.0],["2024-12-18",2.7761,2.7878,2.6705,2.6744,6414900.0],["2024-12-19",2.6862,2.7135,2.6392,2.6431,6911500.0],["2024-12-20",2.6158,2.6822,2.6158,2.6822,10049200.0],["2024-12-23",2.6627,2.6764,2.6275,2.6471,4477500.0],["2024-12-24",2.6392,2.6881,2.6255,2.6744,2715900.0],["2024-12-26",2.651,2.7057,2.6392,2.7057,5080500.0],["2024-12-27",2.6783,2.7448,2.6744,2.7018,4669400.0],["2024-12-30",2.6783,2.6901,2.6275,2.6744,5368200.0],["2024-12-31",2.6822,2.7077,2.6627,2.7057,4541300.0],["2025-01-02",2.7253,2.7331,2.6236,2.6392,4944400.0],["2025-01-03",2.6431,2.6627,2.6216,2.6549,3504500.0],["2025-01-06",2.6783,2.7253,2.6705,2.6862,5623600.0],["2025-01-07",2.7057,2.7174,2.6099,2.651,5095400.0],["2025-01-08",2.6119,2.6236,2.5649,2.5962,5541700.0],["2025-01-10",2.5376,2.561,2.4754,2.5571,7601600.0],["2025-01-13",2.5415,2.5962,2.5102,2.5923,5190600.0],["2025-01-14",2.5962,2.6177,2.5337,2.608,4058700.0],["2025-01-15",2.6744,2.6901,2.6353,2.6549,4505400.0],["2025-01-16",2.6431,2.6588,2.6119,2.6549,4397000.0],["2025-01-17",2.6901,2.6979,2.6471,2.6549,4507300.0],["2025-01-21",2.6783,2.7331,2.6588,2.7292,3695100.0],["2025-01-22",2.7213,2.7604,2.7057,2.7565,4242400.0],["2025-01-23",2.7448,2.7644,2.7116,2.7409,4935000.0],["2025-01-24",2.7331,2.7644,2.7018,2.7096,3696200.0],["2025-01-27",2.7096,2.7428,2.7096,2.737,3671400.0],["2025-01-28",2.737,2.7839,2.7233,2.7292,6712200.0],["2025-01-29",2.7057,2.7213,2.6627,2.7135,4127500.0],["2025-01-30",2.7292,2.7487,2.6717,2.7018,4805200.0],["2025-01-31",2.6901,2.7018,2.6549,2.6783,5336900.0],["2025-02-03",2.6353,2.6353,2.5376,2.5806,10356900.0],["2025-02-04",2.5806,2.6353,2.5767,2.604,4448700.0],["2025-02-05",2.6119,2.6236,2.5571,2.5884,7675800.0],["2025-02-06",2.608,2.6158,2.5161,2.5884,9257100.0],["2025-02-07",2.5884,2.5884,2.5231,2.5728,9708600.0],["2025-02-10",2.5923,2.6471,2.5532,2.6314,5671900.0],["2025-02-11",2.6001,2.6216,2.5786,2.6158,4682000.0],["2025-02-12",2.5767,2.6001,2.5454,2.5962,3740900.0],["2025-02-13",2.6158,2.6353,2.5649,2.6314,5335500.0],["2025-02-14",2.6627,2.6862,2.6158,2.6431,3836100.0],["2025-02-18",2.651,2.6607,2.5689,2.608,9005600.0],["2025-02-19",2.5884,2.6177,2.5473,2.6119,7365900.0],["2025-02-20",2.9833,2.995,2.6666,2.7096,13776300.0],["2025-02-21",2.737,2.7526,2.6549,2.6666,8632000.0],["2025-02-24",2.6705,2.7331,2.5845,2.7135,10366000.0],["2025-02-25",2.7057,2.7526,2.6897,2.7253,7899700.0],["2025-02-26",2.7174,2.7683,2.6901,2.7057,8076200.0],["2025-02-27",2.6862,2.6979,2.6392,2.6471,5850100.0],["2025-02-28",2.651,2.6705,2.6197,2.6705,8225400.0],["2025-03-03",3.0071,3.0492,2.8986,2.9141,8097400.0],["2025-03-04",2.8698,2.8831,2.7834,2.7945,10260800.0],["2025-03-05",2.8344,2.9097,2.8344,2.8964,8605300.0],["2025-03-06",2.8609,2.8964,2.7834,2.7989,8073700.0],["2025-03-07",2.7768,2.8609,2.7679,2.8167,10324000.0],["2025-03-10",2.7857,2.8521,2.7281,2.7281,7293300.0],["2025-03-11",2.7104,2.7414,2.6462,2.6705,9587800.0],["2025-03-12",2.7059,2.7325,2.6617,2.6838,9072500.0],["2025-03-13",2.7015,2.7281,2.5997,2.6174,7236400.0],["2025-03-14",2.6484,2.7104,2.6373,2.7059,6856300.0],["2025-03-17",2.6971,2.8299,2.6971,2.8034,9537100.0],["2025-03-18",2.7857,2.8034,2.7108,2.7192,10149400.0],["2025-03-19",2.7414,2.7768,2.6949,2.7325,8904400.0],["2025-03-20",2.7015,2.8078,2.6617,2.6661,11085300.0],["2025-03-21",2.6395,2.6927,2.6019,2.6838,9322800.0],["2025-03-24",2.7281,2.7945,2.7015,2.7591,7073100.0],["2025-03-25",2.7679,2.7945,2.7192,2.7414,11168500.0],["2025-03-26",2.7547,2.7768,2.7237,2.7458,5921600.0],["2025-03-27",2.7458,2.7635,2.7082,2.7502,5266600.0],["2025-03-28",2.7414,2.7414,2.6041,2.6218,7784500.0],["2025-03-31",2.5731,2.6528,2.5487,2.6262,10351700.0],["2025-04-01",2.6174,2.6262,2.5642,2.5775,7827100.0],["2025-04-02",2.5465,2.6129,2.5354,2.6085,6206700.0],["2025-04-03",2.4668,2.4889,2.3339,2.3384,7121500.0],["2025-04-04",2.2454,2.2454,2.0904,2.1169,10104500.0],["2025-04-07",2.0195,2.2431,1.9885,2.1435,19500400.0],["2025-04-08",2.2542,2.2808,2.0372,2.0771,14581500.0],["2025-04-09",2.0372,2.407,2.0328,2.3649,25402800.0],["2025-04-10",2.2852,2.3162,2.1479,2.2099,12215500.0],["2025-04-11",2.1745,2.1966,2.0948,2.1966,14629800.0],["2025-04-14",2.2675,2.2675,2.1922,2.2586,13095800.0],["2025-04-15",2.2498,2.2919,2.2055,2.2144,7644900.0],["2025-04-16",2.2011,2.2454,2.1966,2.2276,9699700.0],["2025-04-17",2.2232,2.2409,2.1723,2.2099,10443400.0],["2025-04-21",2.1834,2.2099,2.1125,2.1302,8014700.0],["2025-04-22",2.1524,2.1656,2.1169,2.1524,10151100.0],["2025-04-23",2.2498,2.3384,2.2254,2.2409,13615900.0],["2025-04-24",2.2365,2.3428,2.2121,2.3339,10800600.0],["2025-04-25",2.3206,2.3295,2.2719,2.3206,7689700.0],["2025-04-28",2.3206,2.3959,2.2719,2.3074,9199700.0],["2025-04-29",2.3074,2.3516,2.2941,2.3384,11041400.0],["2025-04-30",2.2808,2.2896,2.2321,2.2631,14259400.0],["2025-05-01",2.2808,2.3339,2.2564,2.3029,9561400.0],["2025-05-02",2.3384,2.3738,2.3229,2.3561,5643400.0],["2025-05-05",2.3295,2.3649,2.2985,2.3251,6430100.0],["2025-05-06",2.2941,2.3516,2.2719,2.3074,9072700.0],["2025-05-07",2.3516,2.3516,2.2675,2.3162,12093000.0],["2025-05-08",2.3295,2.5199,2.2808,2.4845,11661500.0],["2025-05-09",2.4889,2.5155,2.4491,2.4668,5460400.0],["2025-05-12",2.5509,2.6262,2.5244,2.5642,18669200.0],["2025-05-13",2.5819,2.6218,2.5687,2.6085,7004100.0],["2025-05-14",2.5819,2.6041,2.5487,2.5908,6042000.0],["2025-05-15",2.5775,2.5819,2.5111,2.5465,7673400.0],["2025-05-16",2.5642,2.5731,2.5288,2.5509,7026100.0],["2025-05-19",2.5022,2.5465,2.4911,2.5288,5951900.0],["2025-05-20",2.5155,2.5421,2.5066,2.5155,11329900.0],["2025-05-21",2.5155,2.5244,2.4114,2.4225,8944300.0],["2025-05-22",2.4181,2.4624,2.4004,2.4446,8688500.0],["2025-05-23",2.4092,2.4181,2.3738,2.3871,7726700.0],["2025-05-27",2.4358,2.4557,2.3959,2.4491,8487900.0],["2025-05-28",2.4446,2.4646,2.4004,2.4048,7509600.0],["2025-05-29",2.4225,2.4579,2.4092,2.4535,6100600.0],["2025-05-30",2.4269,2.4358,2.4004,2.4181,6079800.0],["2025-06-02",2.8124,2.8124,2.7242,2.7605,7453500.0],["2025-06-03",2.7657,2.8332,2.745,2.8176,4021200.0],["2025-06-04",2.8073,2.828,2.7917,2.8176,4343100.0],["2025-06-05",2.8021,2.8254,2.7605,2.7761,3291500.0],["2025-06-06",2.828,2.8436,2.8047,2.8332,4935400.0],["2025-06-09",2.854,2.869,2.8124,2.8124,4496900.0],["2025-06-10",2.8332,2.8799,2.8098,2.828,4531200.0],["2025-06-11",2.8436,2.854,2.8073,2.828,6038200.0],["2025-06-12",2.7865,2.8436,2.7605,2.7657,7432300.0],["2025-06-13",2.7138,2.745,2.6723,2.6983,9200400.0],["2025-06-16",2.719,2.7865,2.6931,2.7346,15083300.0],["2025-06-17",2.6931,2.7657,2.6931,2.719,5751700.0],["2025-06-18",2.719,2.7502,2.6905,2.7087,8574600.0],["2025-06-20",2.7242,2.828,2.7061,2.8021,11972800.0],["2025-06-23",2.7709,2.8098,2.7138,2.7917,7145200.0],["2025-06-24",2.8384,2.8695,2.7969,2.854,5080100.0],["2025-06-25",2.8747,2.8747,2.7969,2.8436,5327900.0],["2025-06-26",2.8695,2.9318,2.8565,2.9266,6699300.0],["2025-06-27",2.937,2.9474,2.8721,2.8903,10136800.0],["2025-06-30",2.9058,2.9525,2.8747,2.937,8610000.0],["2025-07-01",2.9266,3.0615,2.9214,3.0044,12877400.0],["2025-07-02",2.9889,3.0719,2.9629,3.0719,8941400.0],["2025-07-03",3.0823,3.129,3.0771,3.103,4973100.0],["2025-07-07",3.0771,3.1705,3.0356,3.0771,10175000.0],["2025-07-08",3.0978,3.1601,3.0823,3.0978,6546500.0],["2025-07-09",3.1082,3.1186,3.0511,3.0926,4615200.0],["2025-07-10",3.0875,3.1342,3.0693,3.0771,6366200.0],["2025-07-11",3.0408,3.0459,2.9448,2.9474,4621900.0],["2025-07-14",2.9266,2.9422,2.9058,2.9266,4611600.0],["2025-07-15",2.937,2.9603,2.854,2.854,3782900.0],["2025-07-16",2.8851,2.9007,2.8047,2.8903,4641300.0],["2025-07-17",2.8851,2.9422,2.8695,2.9007,11667300.0],["2025-07-18",2.9162,2.9344,2.828,2.8436,8668700.0],["2025-07-21",2.854,2.8695,2.8202,2.8228,4225800.0],["2025-07-22",2.828,2.911,2.8254,2.8955,4541300.0],["2025-07-23",2.9474,2.9733,2.8955,2.9681,6188000.0],["2025-07-24",2.9577,2.9811,2.937,2.9525,3349600.0],["2025-07-25",2.9681,2.9941,2.9214,2.9889,2769400.0],["2025-07-28",2.9992,3.0096,2.9474,2.9525,3122300.0],["2025-07-29",2.9785,2.9785,2.854,2.8747,4077200.0],["2025-07-30",2.8747,2.8747,2.7865,2.7969,5306600.0],["2025-07-31",2.7761,2.814,2.7554,2.7813,5282100.0],["2025-08-01",2.7242,2.7242,2.6386,2.6464,5319500.0],["2025-08-04",2.662,2.6853,2.6516,2.662,3618800.0],["2025-08-05",2.5945,2.6256,2.1197,2.1742,31741000.0],["2025-08-06",2.1846,2.2676,2.1353,2.252,13202000.0],["2025-08-07",2.2832,2.3091,2.0497,2.0704,20451900.0],["2025-08-08",2.0808,2.086,1.9718,1.977,16813200.0],["2025-08-11",2.003,2.0704,1.977,1.9926,10797800.0],["2025-08-12",2.0081,2.0497,1.9874,1.9874,6290700.0],["2025-08-13",1.9926,2.0497,1.99,2.0133,9444800.0],["2025-08-14",1.977,1.9874,1.894,1.8992,9240500.0],["2025-08-15",1.9096,1.9438,1.8758,1.8992,10467500.0],["2025-08-18",1.9096,2.0237,1.9096,2.0237,10527400.0],["2025-08-19",2.0237,2.0523,1.99,1.9978,7405700.0],["2025-08-20",1.9874,2.0237,1.9666,1.977,6220200.0],["2025-08-21",1.9614,1.9978,1.9459,1.9511,5624600.0],["2025-08-22",1.9666,2.0523,1.964,2.0081,10194200.0],["2025-08-25",2.003,2.0081,1.9718,1.977,5281800.0],["2025-08-26",1.9718,2.0055,1.9692,1.9926,6770200.0],["2025-08-27",1.9952,2.0393,1.9822,2.0289,6580100.0],["2025-08-28",2.0289,2.0445,2.003,2.0185,5518900.0],["2025-08-29",2.0497,2.0792,1.9978,2.0133,5678900.0],["2025-09-02",2.4578,2.7095,2.4513,2.569,22144400.0],["2025-09-03",2.5363,2.6082,2.5363,2.5624,8558300.0],["2025-09-04",2.5494,2.5788,2.4415,2.4971,8552100.0],["2025-09-05",2.5101,2.5487,2.4382,2.4709,6305600.0],["2025-09-08",2.484,2.484,2.3925,2.4513,6222900.0],["2025-09-09",2.4382,2.4513,2.3925,2.4252,5156400.0],["2025-09-10",2.4252,2.4252,2.3271,2.3402,7105300.0],["2025-09-11",2.3271,2.4709,2.3206,2.4644,5713300.0],["2025-09-12",2.4513,2.4644,2.3925,2.4055,4119000.0],["2025-09-15",2.4121,2.4186,2.3304,2.3467,5392700.0],["2025-09-16",2.3402,2.3532,2.2356,2.2487,7456300.0],["2025-09-17",2.2487,2.3467,2.2029,2.216,11973400.0],["2025-09-18",2.2683,2.2879,2.229,2.2356,8436400.0],["2025-09-19",2.2487,2.2552,2.1768,2.1833,9965600.0],["2025-09-22",2.1571,2.1996,2.1408,2.1768,7917800.0],["2025-09-23",2.1768,2.1898,2.0656,2.0656,8887200.0],["2025-09-24",2.0656,2.0852,2.046,2.0591,9681100.0],["2025-09-25",2.0526,2.0918,1.9937,2.0068,10888300.0],["2025-09-26",2.0133,2.1408,2.0035,2.1245,12138600.0],["2025-09-29",2.1441,2.1768,2.1114,2.1702,7735500.0],["2025-09-30",2.1506,2.1833,2.1114,2.131,7424000.0],["2025-10-01",2.1179,2.1768,2.0722,2.0852,6629800.0],["2025-10-02",2.0918,2.131,2.0722,2.0983,7273400.0],["2025-10-03",2.0983,2.1637,2.0983,2.1375,4497600.0],["2025-10-06",2.1637,2.1702,2.0983,2.1114,3716700.0],["2025-10-07",2.1048,2.1179,2.0591,2.1114,4912400.0],["2025-10-08",2.131,2.2127,2.0787,2.0787,5449100.0],["2025-10-09",2.0852,2.0983,1.9872,2.0003,23772500.0],["2025-10-10",2.0003,2.0264,1.948,1.9872,9965300.0],["2025-10-13",2.0003,2.0329,1.9806,2.0264,6002200.0],["2025-10-14",2.0068,2.0395,1.9839,2.0133,4950300.0],["2025-10-15",2.0199,2.0395,1.948,1.9676,9546000.0],["2025-10-16",1.9741,1.9806,1.9349,1.948,5553600.0],["2025-10-17",1.9349,1.9545,1.9022,1.9414,5064100.0],["2025-10-20",1.961,1.9937,1.9414,1.9676,4054300.0],["2025-10-21",1.9545,2.0526,1.948,2.0264,7063900.0],["2025-10-22",2.0133,2.0264,1.9806,2.0003,4930400.0],["2025-10-23",2.0068,2.0526,2.0003,2.0264,6280800.0],["2025-10-24",2.046,2.0656,2.0199,2.046,6179000.0],["2025-10-27",2.0591,2.0918,2.0003,2.0133,6460800.0],["2025-10-28",2.0003,2.0395,1.9806,2.0133,5842300.0],["2025-10-29",1.9937,1.9937,1.8695,1.8761,6862400.0],["2025-10-30",1.8564,1.8728,1.8172,1.8303,9044600.0],["2025-10-31",1.8957,1.8957,1.8074,1.8826,13500000.0],["2025-11-03",1.8695,1.8761,1.7584,1.7976,10538000.0],["2025-11-04",1.7649,1.8042,1.7192,1.7649,10120600.0],["2025-11-05",1.6538,1.863,1.5623,1.6407,31736700.0],["2025-11-06",1.6473,1.68,1.5427,1.5623,10523600.0],["2025-11-07",1.5492,1.5819,1.4708,1.5361,16433300.0],["2025-11-10",1.5492,1.5754,1.4642,1.4839,20664600.0],["2025-11-11",1.4839,1.5427,1.4773,1.51,11061000.0],["2025-11-12",1.51,1.5492,1.4577,1.51,15013400.0],["2025-11-13",1.51,1.5688,1.4839,1.4839,12776100.0],["2025-11-14",1.4773,1.4969,1.4348,1.4904,7323600.0],["2025-11-17",1.4773,1.4773,1.3858,1.3989,11282500.0],["2025-11-18",1.3858,1.3976,1.3139,1.327,17394000.0],["2025-11-19",1.3139,1.3204,1.2649,1.3139,17304500.0],["2025-11-20",1.327,1.34,1.2714,1.2812,7008800.0],["2025-11-21",1.2812,1.3302,1.2747,1.2943,13227500.0],["2025-11-24",1.2747,1.4087,1.2355,1.3923,20211300.0],["2025-11-25",1.4054,1.4773,1.4054,1.4642,16274900.0],["2025-11-26",1.4904,1.5721,1.4773,1.5231,11062500.0],["2025-11-28",1.5296,1.5361,1.4969,1.51,5770700.0],["2025-12-01",2.39,2.47,2.32,2.36,19673300.0],["2025-12-02",2.37,2.375,2.22,2.23,11521800.0],["2025-12-03",2.23,2.255,2.14,2.17,23294800.0],["2025-12-04",2.21,2.23,2.1,2.16,23243200.0],["2025-12-05",2.19,2.2,2.0,2.04,19552100.0],["2025-12-08",2.09,2.11,2.025,2.1,19316500.0],["2025-12-09",2.09,2.17,2.09,2.12,7761300.0],["2025-12-10",2.12,2.15,2.09,2.11,11207800.0],["2025-12-11",2.12,2.16,2.11,2.13,6128400.0],["2025-12-12",2.14,2.18,2.1,2.11,9900300.0],["2025-12-15",2.12,2.135,2.045,2.06,12262000.0],["2025-12-16",2.06,2.09,2.0,2.06,34141600.0],["2025-12-17",2.06,2.17,2.055,2.12,14433400.0],["2025-12-18",2.11,2.13,2.02,2.04,16662000.0],["2025-12-19",2.04,2.045,1.92,1.94,26865300.0],["2025-12-22",1.96,1.98,1.91,1.96,11046400.0],["2025-12-23",1.95,1.98,1.89,1.97,15194700.0],["2025-12-24",1.98,1.99,1.93,1.97,3946800.0],["2025-12-26",1.95,1.99,1.945,1.97,4944300.0],["2025-12-29",1.96,1.975,1.9,1.94,20230600.0],["2025-12-30",1.94,2.01,1.94,1.97,10812400.0],["2025-12-31",1.95,1.98,1.93,1.95,8604300.0],["2026-01-02",1.97,2.004,1.87,1.88,10808900.0],["2026-01-05",1.89,1.92,1.82,1.82,11267200.0],["2026-01-06",1.82,1.93,1.82,1.9,14867200.0],["2026-01-07",1.905,1.94,1.75,1.75,14728400.0],["2026-01-08",1.74,1.75,1.67,1.7,14263100.0],["2026-01-09",1.71,1.725,1.59,1.66,11913900.0],["2026-01-12",1.63,1.69,1.6,1.66,8148800.0],["2026-01-13",1.66,1.69,1.59,1.61,10626000.0],["2026-01-14",1.6,1.66,1.58,1.58,7427900.0],["2026-01-15",1.59,1.62,1.56,1.59,8925400.0],["2026-01-16",1.58,1.61,1.55,1.57,7041000.0],["2026-01-20",1.53,1.56,1.52,1.53,12115100.0],["2026-01-21",1.54,1.61,1.53,1.56,13378100.0],["2026-01-22",1.56,1.61,1.53,1.55,5725600.0],["2026-01-23",1.56,1.57,1.48,1.49,9818800.0],["2026-01-26",1.5,1.55,1.48,1.53,7801900.0],["2026-01-27",1.55,1.69,1.53,1.61,13850300.0],["2026-01-28",1.61,1.637,1.51,1.54,9892400.0],["2026-01-29",1.56,1.575,1.5,1.53,7931900.0],["2026-01-30",1.51,1.59,1.5,1.53,12632700.0],["2026-02-02",1.53,1.64,1.52,1.62,20829900.0],["2026-02-03",1.61,1.64,1.46,1.53,18190300.0],["2026-02-04",1.52,1.6,1.52,1.59,14254600.0],["2026-02-05",1.57,1.599,1.52,1.55,9409700.0],["2026-02-06",1.56,1.62,1.545,1.6,7597400.0],["2026-02-09",1.6,1.62,1.53,1.54,5832700.0],["2026-02-10",1.51,1.56,1.5,1.51,6237700.0],["2026-02-11",1.53,1.53,1.36,1.42,16923300.0],["2026-02-12",1.42,1.46,1.3,1.34,10497100.0],["2026-02-13",1.35,1.39,1.29,1.3,12361400.0],["2026-02-17",1.31,1.345,1.26,1.29,10163400.0],["2026-02-18",1.29,1.35,1.26,1.31,12969900.0],["2026-02-19",0.875,0.922,0.723,0.81,97938800.0],["2026-02-20",0.81,0.81,0.723,0.754,47871300.0],["2026-02-23",0.757,0.768,0.65,0.719,35225900.0],["2026-02-24",0.71,0.785,0.707,0.768,53770300.0],["2026-02-25",0.791,0.791,0.728,0.789,53696600.0],["2026-02-26",0.816,0.9,0.811,0.892,63640500.0],["2026-02-27",0.87,0.907,0.841,0.88,40164000.0],["2026-03-02",0.86,0.901,0.83,0.901,45925900.0],["2026-03-03",0.87,0.917,0.853,0.881,48230500.0],["2026-03-04",0.9,0.974,0.87,0.963,34230500.0],["2026-03-05",0.941,0.97,0.914,0.95,32022000.0],["2026-03-06",0.93,0.947,0.883,0.932,27102800.0],["2026-03-09",0.91,0.958,0.83,0.942,96681600.0],["2026-03-10",0.904,0.948,0.871,0.907,98035900.0],["2026-03-11",0.903,0.94,0.892,0.937,29524400.0],["2026-03-12",0.896,0.927,0.87,0.908,45820900.0],["2026-03-13",0.945,0.999,0.914,0.915,32475200.0],["2026-03-16",0.9,0.91,0.762,0.789,77142900.0],["2026-03-17",0.797,0.82,0.74,0.74,80956400.0],["2026-03-18",0.717,0.738,0.682,0.683,29488200.0],["2026-03-19",0.677,0.695,0.634,0.668,34711100.0],["2026-03-20",0.674,0.71,0.66,0.682,31099200.0],["2026-03-23",0.716,0.72,0.65,0.673,24140900.0],["2026-03-24",0.667,0.679,0.633,0.643,28219000.0],["2026-03-25",0.64,0.67,0.522,0.538,99088300.0],["2026-03-26",0.538,0.572,0.505,0.556,67112500.0],["2026-03-27",0.535,0.554,0.5,0.543,66743100.0],["2026-03-30",0.541,0.584,0.535,0.557,35097700.0],["2026-03-31",0.563,0.597,0.552,0.583,26623000.0],["2026-04-01",0.581,0.602,0.544,0.578,33683700.0],["2026-04-02",0.54,0.566,0.53,0.551,18746900.0],["2026-04-06",0.543,0.569,0.534,0.55,21370500.0],["2026-04-07",0.539,0.556,0.507,0.509,23524500.0],["2026-04-08",0.528,0.54,0.485,0.49,21009000.0],["2026-04-09",0.5,0.52,0.479,0.516,24419300.0],["2026-04-10",0.516,0.579,0.515,0.579,19488000.0],["2026-04-13",0.558,0.635,0.54,0.617,35834100.0],["2026-04-14",0.62,0.66,0.607,0.619,21459100.0],["2026-04-15",0.62,0.664,0.62,0.647,21766600.0],["2026-04-16",0.669,0.669,0.615,0.646,21352500.0],["2026-04-17",0.645,0.663,0.615,0.615,16848100.0],["2026-04-20",0.62,0.658,0.613,0.655,18345200.0],["2026-04-21",0.647,0.678,0.613,0.632,18108000.0],["2026-04-22",0.634,0.669,0.62,0.647,11978700.0],["2026-04-23",0.65,0.656,0.615,0.654,16523600.0],["2026-04-24",0.645,0.706,0.633,0.706,17350200.0],["2026-04-27",0.7,0.738,0.661,0.661,25966200.0],["2026-04-28",0.66,0.743,0.66,0.733,15138300.0],["2026-04-29",0.725,0.75,0.717,0.75,14434600.0],["2026-04-30",0.752,0.827,0.72,0.827,21585300.0],["2026-05-01",0.834,0.838,0.771,0.782,16851900.0],["2026-05-04",0.783,0.838,0.76,0.81,20547700.0],["2026-05-05",0.804,0.896,0.791,0.872,27668700.0],["2026-05-06",1.035,1.04,0.841,0.936,35227900.0],["2026-05-07",0.928,0.958,0.842,0.87,22629000.0],["2026-05-08",0.87,0.969,0.827,0.935,26018000.0],["2026-05-11",0.935,0.95,0.817,0.828,46024600.0],["2026-05-12",0.821,0.83,0.712,0.726,40475700.0],["2026-05-13",0.727,0.796,0.682,0.792,28642100.0],["2026-05-14",0.787,0.825,0.752,0.8,30124800.0],["2026-05-15",0.781,0.849,0.779,0.786,10266800.0],["2026-05-18",0.79,0.803,0.73,0.802,18484000.0],["2026-05-19",0.8,0.85,0.786,0.847,15214600.0],["2026-05-20",0.825,0.84,0.762,0.801,21006200.0],["2026-05-21",0.786,0.816,0.75,0.808,24234000.0],["2026-05-22",0.81,0.84,0.76,0.818,12010400.0],["2026-05-26",0.81,0.898,0.807,0.886,27230800.0],["2026-05-27",0.886,0.92,0.841,0.87,26766400.0],["2026-05-28",0.87,0.947,0.866,0.945,21716400.0],["2026-05-29",0.943,1.02,0.9,0.942,36545700.0],["2026-06-01",0.942,0.967,0.9,0.949,22867700.0],["2026-06-02",0.907,0.938,0.818,0.826,29566400.0],["2026-06-03",0.835,0.835,0.715,0.724,40018500.0],["2026-06-04",0.734,0.834,0.731,0.741,30319500.0],["2026-06-05",0.751,0.819,0.726,0.726,27521700.0],["2026-06-08",0.734,0.81,0.706,0.735,26887000.0],["2026-06-09",0.74,0.758,0.69,0.697,32372900.0],["2026-06-10",0.695,0.695,0.65,0.654,24325200.0],["2026-06-11",0.657,0.707,0.65,0.684,26424400.0],["2026-06-12",0.68,0.796,0.665,0.764,30847100.0],["2026-06-15",0.751,0.828,0.66,0.662,35198100.0],["2026-06-16",0.683,0.683,0.588,0.617,47136100.0],["2026-06-17",0.63,0.685,0.59,0.595,35102400.0],["2026-06-18",0.55,0.578,0.536,0.569,38811100.0],["2026-06-22",0.568,0.615,0.55,0.55,30240800.0],["2026-06-23",0.55,0.587,0.52,0.524,34322900.0],["2026-06-24",0.51,0.595,0.507,0.573,39939500.0],["2026-06-25",0.574,0.623,0.556,0.564,31402800.0],["2026-06-26",0.562,0.625,0.555,0.577,83279700.0],["2026-07-02",13.15,14.29,12.763,14.26,1206100.0],["2026-07-06",14.17,17.19,14.11,16.71,1343721.16106],["2026-07-07",16.05,19.14,16.05,19.04,1260331.184489],["2026-07-08",18.49,20.7,18.24,20.13,1194027.635627],["2026-07-09",19.66,19.66,18.08,18.43,677133.555181],["2026-07-10",18.66,19.84,18.1301,19.62,574845.793139],["2026-07-13",19.9,21.14,19.6101,20.84,881368.141314],["2026-07-14",20.21,22.17,19.82,21.94,936735.665743],["2026-07-15",21.94,23.68,21.64,21.75,747535.806473],["2026-07-16",22.08,22.31,20.57,21.57,613954.687901],["2026-07-17",21.41,21.765,20.35,21.74,480383.819172],["2026-07-20",20.93,21.52,20.155,20.35,446942.170499],["2026-07-21",20.31,21.149,18.07,18.78,789221.465833],["2026-07-22",18.79,19.41,18.23,19.33,572047.401586],["2026-07-23",19.4,19.4,17.74,18.28,366351.060503],["2026-07-24",18.34,19.28,18.1315,18.87,342969.9646],["2026-07-27",19.24,21.03,19.12,19.73,583713.372661],["2026-07-28",19.73,20.76,19.67,19.86,575896.598967],["2026-07-29",19.74,20.82,19.37,20.29,618140.771187],["2026-07-30",19.72,19.82,17.4601,18.27,527619.407353],["2026-07-31",18,18.1626,16.44,16.98,535893.89184],["2026-08-03",17.84,19.68,17.785,19.63,562315.510199],["2026-08-04",19.09,20.2,16.91,17.18,1294747.787835],["2026-08-05",15.155,15.33,13.54,14.43,1528770.898909],["2026-08-06",14.26,15.82,14.25,15.59,669535.940156],["2026-08-07",15.37,15.86,15.02,15.12,408866.427419],["2026-08-10",15,15.41,14.76,14.76,150776.33255],["2026-08-11",14.86,14.95,13.49,13.51,457790.853314],["2026-08-12",13.43,14.07,13.07,13.99,427041.992885],["2026-08-13",14.01,14.888,13.882,14.63,441398.894938],["2026-08-14",14.82,14.895,13.62,13.8,330679.869441]]}