{"t":"APG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-04-29",6.7533,7.1533,6.5307,6.9333,3855900.0],["2020-04-30",6.9933,6.9933,6.5867,6.7333,1038000.0],["2020-05-01",6.7333,6.8333,6.5667,6.6,981600.0],["2020-05-04",6.5,6.6467,6.3667,6.5,508200.0],["2020-05-05",6.56,6.7533,6.504,6.6,900000.0],["2020-05-06",6.6533,6.6533,6.48,6.5467,409950.0],["2020-05-07",6.6333,6.6467,6.5133,6.56,924750.0],["2020-05-08",6.6,6.6,6.4133,6.4667,717450.0],["2020-05-11",6.4667,6.5867,6.1733,6.4333,1275750.0],["2020-05-12",6.4267,6.5133,6.2867,6.4533,1425450.0],["2020-05-13",6.5333,6.5333,6.0533,6.06,851700.0],["2020-05-14",6.0,6.3933,5.8933,6.3,2004600.0],["2020-05-15",6.14,6.3333,6.14,6.2333,1140900.0],["2020-05-18",6.42,6.6267,6.3667,6.5533,1690800.0],["2020-05-19",6.5667,6.7267,6.4733,6.6667,1361400.0],["2020-05-20",6.78,6.8667,6.7467,6.8,1163400.0],["2020-05-21",6.8733,6.8733,6.75,6.84,1238700.0],["2020-05-22",6.8333,7.14,6.8333,7.1,1076700.0],["2020-05-26",7.2667,7.5733,7.0533,7.24,1396050.0],["2020-05-27",7.4133,7.5333,7.2,7.34,1328250.0],["2020-05-28",7.3733,7.6267,7.2733,7.3333,1846350.0],["2020-05-29",7.3267,7.54,7.22,7.5133,2068050.0],["2020-06-01",7.5867,7.5933,6.9333,7.4333,2534400.0],["2020-06-02",7.7267,8.0133,7.6733,7.8933,2710200.0],["2020-06-03",8.0667,8.2333,7.4867,8.1067,2366250.0],["2020-06-04",8.12,8.2533,7.9467,8.0067,2415600.0],["2020-06-05",8.6667,8.6667,7.94,8.0,2918250.0],["2020-06-08",8.3333,8.5467,7.9867,8.4267,4153050.0],["2020-06-09",8.5533,8.6467,8.2767,8.52,2977350.0],["2020-06-10",8.5533,8.68,8.08,8.2933,4157850.0],["2020-06-11",8.0,8.14,7.8133,7.9733,2226450.0],["2020-06-12",8.1,8.4667,7.9533,8.2,2314350.0],["2020-06-15",8.0733,8.68,8.0267,8.6333,5626500.0],["2020-06-16",8.8133,9.4467,8.56,9.0733,5307750.0],["2020-06-17",9.2,9.3467,8.9267,9.16,7729200.0],["2020-06-18",9.1,9.38,9.0067,9.2133,8349150.0],["2020-06-19",9.34,9.7533,8.9867,9.06,17097900.0],["2020-06-22",9.0133,9.3933,8.6467,8.8,6800100.0],["2020-06-23",8.9333,9.1267,8.4667,8.5867,5711400.0],["2020-06-24",8.9067,8.9667,8.6067,8.7733,3694950.0],["2020-06-25",8.72,9.1133,8.5667,8.6133,3261900.0],["2020-06-26",8.6133,8.6667,8.0233,8.1467,26646600.0],["2020-06-29",8.3733,8.5933,7.9767,8.16,2319750.0],["2020-06-30",8.2533,8.2533,7.8533,8.1,3390600.0],["2020-07-01",8.0533,8.5267,8.05,8.08,4348500.0],["2020-07-02",8.2933,8.32,7.9133,7.96,1086150.0],["2020-07-06",8.1067,8.12,7.9053,8.0133,583200.0],["2020-07-07",7.9067,8.04,7.6333,7.6933,1106850.0],["2020-07-08",7.7133,7.8867,7.62,7.84,1151850.0],["2020-07-09",7.74,7.9467,7.46,7.56,2285250.0],["2020-07-10",7.5467,7.7733,7.4133,7.5333,1912800.0],["2020-07-13",7.6,7.7,7.2867,7.3333,1882950.0],["2020-07-14",7.3533,7.8867,7.2733,7.8667,2648850.0],["2020-07-15",7.9867,8.3667,7.9367,8.2067,2753400.0],["2020-07-16",8.2,8.74,8.12,8.6533,1347150.0],["2020-07-17",8.6,8.9067,8.5133,8.8933,1787400.0],["2020-07-20",8.8933,8.9867,8.6133,8.8867,2065050.0],["2020-07-21",8.9933,9.3333,8.8267,9.0667,2512950.0],["2020-07-22",9.0,9.3667,8.98,9.0,2563500.0],["2020-07-23",9.0,9.1733,8.72,8.8333,1217700.0],["2020-07-24",8.8533,8.8733,8.5667,8.5667,1029600.0],["2020-07-27",8.5467,8.8267,8.4933,8.7,1142550.0],["2020-07-28",8.6333,9.0,8.6333,8.84,1355400.0],["2020-07-29",8.8667,9.24,8.8667,9.1867,831600.0],["2020-07-30",9.02,9.5133,9.02,9.3133,1008900.0],["2020-07-31",9.2267,9.3733,9.1133,9.2867,1344750.0],["2020-08-03",9.3067,9.6667,9.24,9.5867,1562550.0],["2020-08-04",9.52,9.6667,9.3733,9.62,1195350.0],["2020-08-05",9.6667,9.8933,9.5,9.6333,932550.0],["2020-08-06",9.5933,9.7667,9.4867,9.6067,706200.0],["2020-08-07",9.5867,9.7867,9.52,9.7867,808800.0],["2020-08-10",9.8533,10.0067,9.7133,9.8133,1921350.0],["2020-08-11",9.9733,10.02,9.74,9.8,2528400.0],["2020-08-12",10.2867,10.2867,9.3867,9.6467,2025750.0],["2020-08-13",9.8867,9.8867,9.4933,9.6333,859950.0],["2020-08-14",9.5333,9.92,9.44,9.78,1141950.0],["2020-08-17",10.0,10.14,9.8067,10.1267,2293800.0],["2020-08-18",10.1267,10.3667,10.08,10.2333,1744350.0],["2020-08-19",10.4467,10.5133,10.24,10.3067,1540650.0],["2020-08-20",10.18,10.2467,9.8667,10.0867,760350.0],["2020-08-21",9.9733,10.04,9.8567,9.98,970500.0],["2020-08-24",10.1333,10.14,9.6067,9.7,1093500.0],["2020-08-25",9.8067,9.9533,9.66,9.8,832200.0],["2020-08-26",9.7067,9.86,9.62,9.7067,566400.0],["2020-08-27",9.7667,9.7667,9.44,9.5667,706200.0],["2020-08-28",9.5667,9.6267,9.4767,9.5667,918450.0],["2020-08-31",9.6,9.62,9.38,9.4267,933900.0],["2020-09-01",9.4,9.8267,9.3087,9.78,867450.0],["2020-09-02",9.6667,9.8733,9.4467,9.6533,1228500.0],["2020-09-03",9.72,9.72,9.2733,9.3133,596250.0],["2020-09-04",9.4267,9.4667,8.9333,9.2867,554550.0],["2020-09-08",9.12,9.3533,8.96,9.1867,1005450.0],["2020-09-09",9.2533,9.5867,9.2533,9.4933,785400.0],["2020-09-10",9.4867,9.6467,9.3267,9.3933,873900.0],["2020-09-11",9.3933,9.6667,9.34,9.4333,656400.0],["2020-09-14",9.4667,9.7333,9.4667,9.7333,739800.0],["2020-09-15",9.78,9.86,9.3933,9.3933,1165350.0],["2020-09-16",9.4267,9.5333,9.2333,9.3333,1168050.0],["2020-09-17",9.2267,9.4733,9.1667,9.3267,809400.0],["2020-09-18",9.5,9.5,9.2133,9.2933,1837050.0],["2020-09-21",9.08,9.2133,8.6667,9.2067,2201400.0],["2020-09-22",9.6933,10.0667,9.4933,9.7667,2065950.0],["2020-09-23",9.7333,9.9,9.5333,9.5667,2473200.0],["2020-09-24",9.5933,9.61,9.2127,9.2533,1799700.0],["2020-09-25",9.16,9.6533,9.16,9.6467,1267950.0],["2020-09-28",9.7467,9.8333,9.4467,9.5133,1229100.0],["2020-09-29",9.52,9.6267,9.3,9.46,930750.0],["2020-09-30",9.4533,9.8567,9.4533,9.4867,1099350.0],["2020-10-01",9.5667,9.7933,9.4733,9.7067,2575650.0],["2020-10-02",9.4867,9.6667,9.4067,9.52,845700.0],["2020-10-05",9.76,10.1467,9.76,9.9,1433400.0],["2020-10-06",10.0267,10.0333,9.6333,9.64,1173300.0],["2020-10-07",9.74,10.0667,9.6467,9.7467,1439400.0],["2020-10-08",9.8533,9.8667,9.56,9.84,993600.0],["2020-10-09",9.9267,10.1667,9.8133,9.9333,2953650.0],["2020-10-12",9.94,10.2533,9.8533,10.06,1384650.0],["2020-10-13",9.94,10.06,9.94,10.0067,1606500.0],["2020-10-14",10.0067,10.2667,9.9333,9.9333,386700.0],["2020-10-15",9.9467,10.22,9.6733,10.1533,758400.0],["2020-10-16",10.1267,10.3333,10.0133,10.1667,1098600.0],["2020-10-19",10.1667,10.3333,10.1133,10.14,572550.0],["2020-10-20",10.24,10.28,10.06,10.0667,765300.0],["2020-10-21",10.0867,10.1467,9.9133,10.02,992250.0],["2020-10-22",10.1067,10.2,10.0733,10.16,1151400.0],["2020-10-23",10.1667,10.5067,10.1333,10.2133,826950.0],["2020-10-26",10.0467,10.14,9.84,9.9333,906000.0],["2020-10-27",9.8933,10.0,9.6867,9.74,1120350.0],["2020-10-28",9.56,9.5667,9.2333,9.26,1761150.0],["2020-10-29",9.1933,9.5,9.1733,9.4,1119750.0],["2020-10-30",9.2667,9.7133,9.26,9.5933,1103550.0],["2020-11-02",9.7533,9.96,9.6133,9.7467,2190900.0],["2020-11-03",9.9333,10.0,9.6167,9.6667,1604700.0],["2020-11-04",9.6867,9.9133,9.55,9.8067,2168100.0],["2020-11-05",9.7133,10.0667,9.7133,9.8667,1402950.0],["2020-11-06",9.88,9.94,9.7067,9.76,451050.0],["2020-11-09",10.2267,10.6133,9.6933,10.18,1715700.0],["2020-11-10",10.4,10.6,10.1733,10.4467,1255350.0],["2020-11-11",10.9867,11.0133,10.24,10.4333,3434550.0],["2020-11-12",10.46,10.78,10.1133,10.4133,1711500.0],["2020-11-13",10.4267,10.6867,10.2567,10.3067,830550.0],["2020-11-16",10.4067,10.8067,10.3933,10.6667,1498200.0],["2020-11-17",10.48,10.58,10.1733,10.2133,1646850.0],["2020-11-18",10.2467,10.5467,10.08,10.3867,1779150.0],["2020-11-19",10.3733,10.42,10.1667,10.2333,1288200.0],["2020-11-20",10.1667,10.2667,10.04,10.2333,1419900.0],["2020-11-23",10.32,10.5167,10.1867,10.5,1551000.0],["2020-11-24",10.58,10.6933,10.4733,10.6533,2041950.0],["2020-11-25",10.7,10.78,10.52,10.5667,1206900.0],["2020-11-27",10.5,10.6333,10.3867,10.48,623550.0],["2020-11-30",10.3933,10.5133,10.3067,10.3333,3579450.0],["2020-12-01",10.8667,10.9267,10.5133,10.6733,2420400.0],["2020-12-02",10.6,10.7667,10.5467,10.62,3111900.0],["2020-12-03",10.68,11.0667,10.68,10.96,4103550.0],["2020-12-04",11.04,11.0933,10.86,10.92,2021100.0],["2020-12-07",10.8867,11.1867,10.7733,11.1467,2507850.0],["2020-12-08",11.74,11.78,11.3667,11.6067,2858250.0],["2020-12-09",11.62,11.704,11.4333,11.5867,1912800.0],["2020-12-10",11.5267,11.91,11.4667,11.8,2003100.0],["2020-12-11",11.7,11.88,11.66,11.8267,2557350.0],["2020-12-14",11.9733,11.9867,11.7367,11.7867,1659300.0],["2020-12-15",11.84,11.9667,11.7267,11.82,1756500.0],["2020-12-16",11.96,11.96,11.65,11.7867,1081350.0],["2020-12-17",11.8467,11.9353,11.7467,11.9,1756200.0],["2020-12-18",11.94,12.1067,11.8467,11.92,3388950.0],["2020-12-21",11.6733,11.9867,11.6733,11.88,904050.0],["2020-12-22",11.88,11.9533,11.7,11.92,935250.0],["2020-12-23",12.0,12.1,11.8933,11.94,1116300.0],["2020-12-24",11.9533,12.02,11.8333,11.96,399900.0],["2020-12-28",12.0733,12.1133,11.84,11.8467,727050.0],["2020-12-29",11.8533,11.92,11.6867,11.7667,671850.0],["2020-12-30",11.76,11.9667,11.76,11.9,552450.0],["2020-12-31",11.82,12.2367,11.76,12.1,1120050.0],["2021-01-04",12.0867,12.18,11.5333,11.7133,2081850.0],["2021-01-05",11.74,11.74,11.4333,11.64,1507350.0],["2021-01-06",11.82,11.9733,11.4667,11.62,2252700.0],["2021-01-07",11.64,11.9,11.48,11.5333,1188600.0],["2021-01-08",11.6667,11.7333,11.1667,11.2467,1502700.0],["2021-01-11",11.16,11.4,11.0867,11.28,600300.0],["2021-01-12",11.2267,11.5933,11.1667,11.5133,1259250.0],["2021-01-13",11.5067,11.6467,11.28,11.3667,742500.0],["2021-01-14",11.4267,11.6933,11.2933,11.6,1691850.0],["2021-01-15",11.4933,11.82,11.48,11.7333,1513200.0],["2021-01-19",11.8,12.1667,11.8,11.9733,1364400.0],["2021-01-20",12.0,12.32,11.82,12.2933,1282650.0],["2021-01-21",12.3333,12.4667,12.14,12.3,1288500.0],["2021-01-22",12.2733,12.38,12.0833,12.3733,964050.0],["2021-01-25",12.3133,12.6467,12.17,12.4267,1324650.0],["2021-01-26",12.4933,12.78,12.4167,12.74,1523250.0],["2021-01-27",12.4933,12.4933,11.7867,11.98,2361000.0],["2021-01-28",12.12,12.3533,11.8807,12.1533,1422000.0],["2021-01-29",12.0533,12.3833,11.9333,11.94,2678700.0],["2021-02-01",12.0,12.3933,11.8933,12.3467,1305450.0],["2021-02-02",12.5333,12.5333,12.2667,12.32,1440600.0],["2021-02-03",12.3333,12.4367,12.0433,12.2667,1391100.0],["2021-02-04",12.2267,12.4,12.1333,12.2333,1709550.0],["2021-02-05",12.1933,12.2667,12.0913,12.2067,815550.0],["2021-02-08",12.3067,12.34,12.1667,12.2533,1330350.0],["2021-02-09",12.26,12.3667,12.0267,12.0667,856200.0],["2021-02-10",12.0667,12.1167,11.8333,11.96,1016850.0],["2021-02-11",12.0667,12.3,11.96,12.2733,1797150.0],["2021-02-12",12.2267,12.6067,12.0333,12.5933,3829800.0],["2021-02-16",12.7667,12.9133,12.56,12.8333,2430450.0],["2021-02-17",12.72,12.9133,12.4133,12.7333,1493700.0],["2021-02-18",12.7867,12.8867,12.6667,12.7667,1181850.0],["2021-02-19",12.8867,13.0133,12.7933,13.0133,848400.0],["2021-02-22",13.0067,13.12,12.63,12.8533,1591500.0],["2021-02-23",12.92,12.9733,12.4733,12.5867,2211600.0],["2021-02-24",12.68,12.9133,12.6433,12.8933,998400.0],["2021-02-25",12.94,12.9467,12.3133,12.4067,940200.0],["2021-02-26",12.4067,12.52,12.2133,12.3333,839100.0],["2021-03-01",12.4867,13.0867,12.4867,13.0333,1669800.0],["2021-03-02",13.0467,13.22,12.6733,12.9667,1386300.0],["2021-03-03",13.0267,13.56,12.9333,13.04,2316300.0],["2021-03-04",13.04,13.36,12.5733,12.6067,1699650.0],["2021-03-05",12.7133,13.0733,12.36,13.0733,1457850.0],["2021-03-08",13.0733,13.3867,13.02,13.24,871950.0],["2021-03-09",13.3733,13.474,13.09,13.1467,639300.0],["2021-03-10",13.2467,13.5133,13.194,13.4,1131900.0],["2021-03-11",13.4533,13.5067,13.18,13.3933,903600.0],["2021-03-12",13.4533,13.68,13.3667,13.66,821100.0],["2021-03-15",13.6467,13.7267,13.4333,13.66,971100.0],["2021-03-16",13.52,13.6667,13.4667,13.6,683250.0],["2021-03-17",13.42,13.7133,13.3267,13.7067,799200.0],["2021-03-18",13.6,13.8667,13.4133,13.4533,1177500.0],["2021-03-19",13.5333,13.5733,13.28,13.48,5266950.0],["2021-03-22",13.4267,13.4267,12.96,13.0,1337250.0],["2021-03-23",12.8933,13.0667,12.7,12.82,1936200.0],["2021-03-24",12.7133,13.0,12.44,12.6,3906000.0],["2021-03-25",12.46,12.64,12.2467,12.4467,3189000.0],["2021-03-26",12.6267,13.1467,12.5533,13.1467,1225800.0],["2021-03-29",13.0867,13.52,13.0,13.0067,1447350.0],["2021-03-30",12.9933,13.4133,12.9,13.32,967650.0],["2021-03-31",13.4,13.9733,13.34,13.7867,2355600.0],["2021-04-01",13.92,14.5267,13.8313,14.4,2483700.0],["2021-04-05",14.66,14.82,14.4667,14.6,1492800.0],["2021-04-06",14.5267,14.7,14.36,14.4267,1151400.0],["2021-04-07",14.4333,14.6667,14.34,14.5867,694200.0],["2021-04-08",14.68,14.8,14.5667,14.66,1512300.0],["2021-04-09",14.76,14.9067,14.6533,14.8333,1224450.0],["2021-04-12",14.8733,14.8733,14.5467,14.68,504150.0],["2021-04-13",14.76,14.7933,14.58,14.6867,637350.0],["2021-04-14",14.7667,14.7707,14.56,14.58,701550.0],["2021-04-15",14.6,14.77,14.5667,14.76,797250.0],["2021-04-16",14.8267,14.9133,14.64,14.7,877950.0],["2021-04-19",14.6867,14.78,14.46,14.5067,1096800.0],["2021-04-20",14.4467,14.4933,14.1733,14.28,818400.0],["2021-04-21",14.3333,14.4933,14.1133,14.3667,1668450.0],["2021-04-22",14.4333,14.64,14.3267,14.4533,935850.0],["2021-04-23",14.5667,14.6133,14.2733,14.2933,872850.0],["2021-04-26",14.4067,14.4067,14.1267,14.1333,1364850.0],["2021-04-27",14.2667,14.42,14.1267,14.2667,1621950.0],["2021-04-28",14.2267,14.3667,14.0733,14.1933,1079400.0],["2021-04-29",14.3333,14.3933,14.1067,14.3533,468300.0],["2021-04-30",14.2067,14.32,14.1,14.1733,759750.0],["2021-05-03",14.2733,14.4733,14.2267,14.3067,635700.0],["2021-05-04",14.24,14.28,13.9333,14.12,607650.0],["2021-05-05",14.1667,14.32,14.0733,14.24,472950.0],["2021-05-06",14.3667,14.3667,13.9733,14.0067,1234350.0],["2021-05-07",13.9667,14.3067,13.9487,14.26,4285200.0],["2021-05-10",14.4533,14.4533,14.0267,14.0533,1446600.0],["2021-05-11",13.7933,14.0533,13.7,13.9,3694200.0],["2021-05-12",13.8333,13.9933,13.0467,13.1067,2728650.0],["2021-05-13",12.9867,13.24,12.7867,12.9667,1656300.0],["2021-05-14",13.1267,13.3133,13.06,13.1,886950.0],["2021-05-17",12.9933,13.1333,12.7733,12.94,835500.0],["2021-05-18",12.9333,13.0467,12.6233,12.64,1153950.0],["2021-05-19",12.3933,12.76,12.3067,12.72,1784250.0],["2021-05-20",12.7067,12.8967,12.64,12.8333,935850.0],["2021-05-21",12.98,13.0867,12.9333,12.96,690150.0],["2021-05-24",13.0533,13.56,13.02,13.46,1733550.0],["2021-05-25",13.6733,13.8333,13.5267,13.6667,2701950.0],["2021-05-26",13.56,13.6533,13.4533,13.5533,988650.0],["2021-05-27",13.6,13.9933,13.5133,13.98,1563750.0],["2021-05-28",14.0,14.2267,13.8933,14.1,946350.0],["2021-06-01",14.2933,14.4833,14.12,14.3267,1338150.0],["2021-06-02",14.32,14.4333,14.18,14.2933,1144050.0],["2021-06-03",14.1733,14.62,14.0933,14.4467,990900.0],["2021-06-04",14.46,14.5467,14.3267,14.3267,990300.0],["2021-06-07",14.4267,15.0067,14.38,14.94,2200800.0],["2021-06-08",15.0,15.5067,14.9133,15.3867,1928250.0],["2021-06-09",15.3933,15.4467,15.0267,15.1667,1069500.0],["2021-06-10",15.1667,15.3133,14.7227,14.7467,1097400.0],["2021-06-11",14.8333,14.9133,14.68,14.9,832800.0],["2021-06-14",14.94,15.03,14.68,14.7267,791250.0],["2021-06-15",14.78,14.89,14.7267,14.86,806850.0],["2021-06-16",14.8733,14.9473,14.6,14.7267,964650.0],["2021-06-17",14.6467,14.7733,14.3933,14.44,1126050.0],["2021-06-18",14.2267,14.4333,14.1,14.1467,2136450.0],["2021-06-21",14.2667,14.6,14.2067,14.44,1493400.0],["2021-06-22",14.3733,14.5,14.14,14.3667,1178100.0],["2021-06-23",14.3733,14.4467,14.12,14.1667,922500.0],["2021-06-24",14.3,14.4,14.0933,14.36,1212300.0],["2021-06-25",14.42,14.58,14.0867,14.0867,8822700.0],["2021-06-28",14.1,14.18,13.84,13.9867,2011050.0],["2021-06-29",14.02,14.0667,13.8867,13.9067,1285200.0],["2021-06-30",13.8133,14.0267,13.78,13.9267,952500.0],["2021-07-01",13.9933,14.4,13.94,14.38,1066050.0],["2021-07-02",14.4333,14.5267,14.2633,14.38,947550.0],["2021-07-06",14.3333,14.3333,14.0367,14.28,992550.0],["2021-07-07",14.2,14.42,14.14,14.16,732750.0],["2021-07-08",13.9333,14.16,13.7133,13.84,558750.0],["2021-07-09",13.94,14.3133,13.9067,14.1533,663000.0],["2021-07-12",14.0133,14.3067,13.9867,14.2933,858000.0],["2021-07-13",14.24,14.26,13.9467,13.9733,604350.0],["2021-07-14",14.0533,14.24,13.62,13.6733,626850.0],["2021-07-15",13.5533,13.6933,13.31,13.56,1129800.0],["2021-07-16",13.6667,13.76,13.2867,13.3267,628050.0],["2021-07-19",13.0133,13.1867,12.8667,13.0333,1417350.0],["2021-07-20",13.04,13.6467,13.0333,13.54,1520700.0],["2021-07-21",13.6267,13.8467,13.6133,13.6867,752100.0],["2021-07-22",13.6833,13.742,13.2933,13.3267,1400400.0],["2021-07-23",13.3267,13.6133,13.3067,13.5867,762750.0],["2021-07-26",13.5867,13.7467,13.4533,13.56,472050.0],["2021-07-27",14.0867,15.74,13.8133,14.84,6115950.0],["2021-07-28",14.8067,15.4467,14.6933,15.2867,2110200.0],["2021-07-29",15.4333,15.7267,15.3,15.4467,1076550.0],["2021-07-30",15.3533,15.6733,15.1667,15.28,920400.0],["2021-08-02",15.3533,15.78,14.9267,14.9733,657450.0],["2021-08-03",15.0933,15.1133,14.88,15.0333,371550.0],["2021-08-04",14.8533,15.0233,14.7467,14.76,423450.0],["2021-08-05",14.8867,15.0067,14.74,14.9067,613350.0],["2021-08-06",14.9733,15.2267,14.82,14.98,755700.0],["2021-08-09",14.9,14.9533,14.6933,14.8667,459750.0],["2021-08-10",14.8533,15.24,14.7867,15.22,637350.0],["2021-08-11",14.9267,14.96,13.9467,14.48,2877150.0],["2021-08-12",14.3867,15.0533,14.3733,14.8067,1423950.0],["2021-08-13",14.9,15.2733,14.7,14.84,2056050.0],["2021-08-16",14.6667,15.1933,14.51,15.1933,1654950.0],["2021-08-17",14.9867,15.0133,14.66,14.9733,1389450.0],["2021-08-18",15.1267,15.3667,14.9867,15.0,1074150.0],["2021-08-19",14.9,15.0667,14.6533,14.7667,811050.0],["2021-08-20",14.8033,15.1933,14.6733,15.16,1068450.0],["2021-08-23",15.3267,15.4667,15.0,15.2933,1117200.0],["2021-08-24",15.2733,15.6333,15.2533,15.5,605700.0],["2021-08-25",15.5333,15.6633,15.4133,15.4667,503850.0],["2021-08-26",15.3667,15.4733,15.18,15.2267,597300.0],["2021-08-27",15.32,15.7267,15.2667,15.5667,963150.0],["2021-08-30",15.66,15.7333,15.49,15.5533,410550.0],["2021-08-31",15.5333,15.5667,15.3733,15.46,525150.0],["2021-09-01",15.4667,15.4967,15.2233,15.4333,662400.0],["2021-09-02",15.58,15.78,15.46,15.5667,675300.0],["2021-09-03",15.46,15.6967,15.4067,15.6,854100.0],["2021-09-07",15.58,15.6,15.2467,15.2533,931200.0],["2021-09-08",15.1267,15.44,15.1267,15.22,700050.0],["2021-09-09",15.1,15.3267,14.9067,14.9133,1235550.0],["2021-09-10",15.06,15.06,14.6067,14.6133,669000.0],["2021-09-13",14.16,14.28,13.4133,13.5733,3957300.0],["2021-09-14",13.6533,13.8,13.4067,13.7267,2742300.0],["2021-09-15",13.5733,14.3,13.5333,13.62,13053000.0],["2021-09-16",13.8067,14.5667,13.7867,14.4333,4563750.0],["2021-09-17",14.5733,14.5733,13.64,13.7067,6308550.0],["2021-09-20",13.4533,13.8533,13.16,13.7867,3887400.0],["2021-09-21",13.8133,13.86,13.55,13.7,2512500.0],["2021-09-22",13.7533,13.94,13.5667,13.8333,2751000.0],["2021-09-23",13.8267,14.32,13.7133,14.02,1506900.0],["2021-09-24",13.9867,14.0667,13.7533,13.8667,2748600.0],["2021-09-27",13.8133,14.26,13.8133,14.02,1405200.0],["2021-09-28",13.9467,14.06,13.72,13.7667,1634100.0],["2021-09-29",13.8733,13.98,13.7133,13.92,1527750.0],["2021-09-30",14.0,14.0433,13.5133,13.5667,2017350.0],["2021-10-01",13.72,14.16,13.56,14.1267,1660350.0],["2021-10-04",13.9733,14.05,13.4533,13.5267,2070450.0],["2021-10-05",13.58,13.8667,13.3667,13.6867,1223250.0],["2021-10-06",13.3733,13.86,13.2267,13.7333,2380950.0],["2021-10-07",13.84,14.0467,13.76,13.9267,2501550.0],["2021-10-08",13.9333,14.0067,13.7067,13.72,941250.0],["2021-10-11",13.64,13.7333,13.4667,13.5133,996900.0],["2021-10-12",13.46,13.6133,13.3867,13.46,601050.0],["2021-10-13",13.5733,13.5867,13.3,13.5533,1082850.0],["2021-10-14",13.7533,14.0987,13.7067,13.9933,1239600.0],["2021-10-15",14.1933,14.2067,13.8667,13.8933,1060500.0],["2021-10-18",13.82,14.0133,13.8,13.9467,1355850.0],["2021-10-19",13.9933,14.2,13.9467,14.1867,1375950.0],["2021-10-20",14.2533,14.3667,14.1,14.1867,746250.0],["2021-10-21",14.2533,14.5533,14.16,14.54,1052250.0],["2021-10-22",14.54,14.6933,14.3667,14.3867,562650.0],["2021-10-25",14.46,14.6,14.33,14.5467,1346250.0],["2021-10-26",14.6867,15.0333,14.5933,14.7533,1500600.0],["2021-10-27",14.6933,14.8467,14.2533,14.2667,1308300.0],["2021-10-28",14.3933,14.52,14.24,14.4533,1224300.0],["2021-10-29",14.4133,14.5367,14.3933,14.52,1250850.0],["2021-11-01",14.6267,15.2133,14.5133,14.82,1520400.0],["2021-11-02",14.8667,14.9333,14.7467,14.8267,749850.0],["2021-11-03",14.7467,15.3,14.6933,15.1933,1219650.0],["2021-11-04",15.14,15.4533,15.1067,15.3067,938100.0],["2021-11-05",15.54,15.7133,15.3767,15.4267,1305150.0],["2021-11-08",15.5333,15.7667,14.92,14.9533,2173050.0],["2021-11-09",14.98,15.3,14.88,14.9667,1066800.0],["2021-11-10",15.2,16.0467,14.9667,16.0133,1685850.0],["2021-11-11",15.8133,16.56,15.7333,16.36,1548600.0],["2021-11-12",16.5,17.1667,16.42,17.0733,2059950.0],["2021-11-15",17.0467,17.1,16.44,16.56,1032900.0],["2021-11-16",16.64,16.7667,16.5067,16.6667,786750.0],["2021-11-17",16.6667,16.6933,16.3867,16.4667,614550.0],["2021-11-18",16.4933,16.72,16.2867,16.3333,884550.0],["2021-11-19",16.18,16.7267,16.0733,16.5933,668400.0],["2021-11-22",16.78,16.94,16.5067,16.5533,1041450.0],["2021-11-23",16.4933,16.5933,16.3133,16.52,741300.0],["2021-11-24",16.3733,16.44,16.2333,16.3333,772650.0],["2021-11-26",15.78,16.14,15.6147,16.0333,724500.0],["2021-11-29",16.2467,16.2767,15.8067,15.8533,909600.0],["2021-11-30",15.7133,15.88,15.32,15.54,870900.0],["2021-12-01",15.92,15.92,15.2,15.2267,1255950.0],["2021-12-02",15.3667,15.7433,15.3227,15.5333,887700.0],["2021-12-03",15.4933,15.8067,15.05,15.22,922500.0],["2021-12-06",15.58,16.0533,15.4133,15.8533,923100.0],["2021-12-07",16.1133,16.4067,15.98,16.0133,962100.0],["2021-12-08",16.0867,16.3333,15.9067,16.2733,569850.0],["2021-12-09",16.0867,16.2533,15.7333,15.8267,1230750.0],["2021-12-10",15.9667,16.14,15.7533,15.9,794100.0],["2021-12-13",15.9067,15.9933,15.6267,15.7067,900450.0],["2021-12-14",15.62,15.7533,15.1267,15.26,706050.0],["2021-12-15",15.22,15.7267,14.9667,15.6867,1842450.0],["2021-12-16",15.8867,16.0667,15.4,15.5467,2033700.0],["2021-12-17",15.5467,16.06,15.3733,15.6133,2490150.0],["2021-12-20",15.3533,15.5467,15.2333,15.4267,1819200.0],["2021-12-21",15.6467,16.12,15.6467,16.1,1324350.0],["2021-12-22",16.18,16.44,15.98,16.4267,685050.0],["2021-12-23",16.6067,16.8667,16.5567,16.6533,788700.0],["2021-12-27",16.66,16.98,16.5733,16.9733,601950.0],["2021-12-28",16.9533,17.1667,16.8467,16.9267,1027950.0],["2021-12-29",16.94,17.07,16.8467,17.02,684000.0],["2021-12-30",17.02,17.3,16.8267,16.96,807450.0],["2021-12-31",16.8667,17.3533,16.8667,17.18,763800.0],["2022-01-03",17.1867,17.34,17.0067,17.1667,880200.0],["2022-01-04",17.5,17.8933,17.48,17.56,920550.0],["2022-01-05",17.6433,17.6533,16.9933,17.04,753600.0],["2022-01-06",16.9733,17.2267,16.82,16.9,728250.0],["2022-01-07",16.9733,17.2267,16.9333,17.0133,1041900.0],["2022-01-10",16.78,16.78,16.1333,16.48,1382550.0],["2022-01-11",16.39,16.8733,16.1467,16.8467,855450.0],["2022-01-12",16.8733,17.1267,16.7467,16.94,902850.0],["2022-01-13",16.9933,16.9933,16.4467,16.4667,694950.0],["2022-01-14",16.2333,16.3333,16.0,16.2467,1337550.0],["2022-01-18",15.9333,16.0333,15.7067,15.76,1178700.0],["2022-01-19",15.7333,15.84,15.3067,15.34,1108950.0],["2022-01-20",15.52,15.7133,15.02,15.0533,935400.0],["2022-01-21",15.0467,15.2567,14.6933,14.72,1326600.0],["2022-01-24",14.4533,14.9467,14.2933,14.9467,2185350.0],["2022-01-25",14.6067,14.82,14.29,14.5933,1813650.0],["2022-01-26",14.8933,15.0533,14.2733,14.4733,1638300.0],["2022-01-27",14.6667,14.8533,14.0833,14.1867,1512150.0],["2022-01-28",14.1533,14.5133,13.84,14.5067,1601100.0],["2022-01-31",14.42,14.8867,14.36,14.8667,1413750.0],["2022-02-01",14.9,15.1,14.56,14.8333,1734750.0],["2022-02-02",14.8133,14.8567,14.62,14.8133,1095600.0],["2022-02-03",14.5467,14.76,14.3667,14.4133,929100.0],["2022-02-04",14.3,14.4333,14.0133,14.2667,1116300.0],["2022-02-07",14.24,14.4067,14.22,14.2933,1623600.0],["2022-02-08",14.3,14.5533,14.22,14.46,1701450.0],["2022-02-09",14.7133,14.8733,14.6333,14.8133,1113450.0],["2022-02-10",14.44,14.82,14.34,14.5,1196100.0],["2022-02-11",14.4867,14.6533,14.02,14.1733,989850.0],["2022-02-14",14.2333,14.32,13.9133,14.06,1360350.0],["2022-02-15",14.34,14.6133,14.27,14.6067,1285200.0],["2022-02-16",14.5333,14.8867,14.44,14.76,703950.0],["2022-02-17",14.54,14.6,14.16,14.1867,938250.0],["2022-02-18",14.16,14.3133,13.8667,13.98,1198200.0],["2022-02-22",13.86,13.9387,13.4467,13.5667,978000.0],["2022-02-23",13.8333,14.3133,13.7733,13.8,2056800.0],["2022-02-24",13.4733,14.3733,13.34,14.3533,1503750.0],["2022-02-25",14.3667,14.6067,14.1,14.6067,1076100.0],["2022-02-28",14.3667,14.5567,14.2,14.38,2100750.0],["2022-03-01",14.3333,14.3867,13.5,13.7133,2391900.0],["2022-03-02",13.92,14.06,13.5067,13.7867,1383300.0],["2022-03-03",13.8467,14.08,13.52,13.88,1464150.0],["2022-03-04",13.66,13.7867,12.9767,13.12,2124600.0],["2022-03-07",13.1733,13.1733,12.4467,12.5533,2054250.0],["2022-03-08",12.5933,13.2067,12.394,13.0,1608750.0],["2022-03-09",13.36,14.0167,13.3467,13.8467,1590000.0],["2022-03-10",13.5267,13.7933,13.4667,13.72,859350.0],["2022-03-11",13.8733,14.02,13.5733,13.5867,807600.0],["2022-03-14",13.72,13.72,13.18,13.2867,1675050.0],["2022-03-15",13.44,13.6,13.26,13.5733,1128900.0],["2022-03-16",13.7267,14.0333,13.5,14.0133,2210850.0],["2022-03-17",13.8533,14.1,13.78,14.0467,1783200.0],["2022-03-18",14.1333,14.68,13.96,14.6267,2523150.0],["2022-03-21",14.5067,14.6267,13.9733,14.16,1506600.0],["2022-03-22",14.1,14.34,13.98,14.2667,2118750.0],["2022-03-23",14.0867,14.1867,13.8367,13.8867,1223100.0],["2022-03-24",13.9267,14.2127,13.8733,14.1533,1263450.0],["2022-03-25",14.12,14.2533,13.9133,14.24,901800.0],["2022-03-28",14.2067,14.2933,13.98,14.2533,868350.0],["2022-03-29",14.5133,14.8467,14.4,14.7667,1253250.0],["2022-03-30",14.7267,14.7933,14.22,14.26,792900.0],["2022-03-31",14.18,14.38,13.9133,14.02,3025650.0],["2022-04-01",14.1467,14.2133,13.8733,14.0267,832200.0],["2022-04-04",14.1733,14.1733,13.7933,13.9133,790350.0],["2022-04-05",13.9,13.9533,13.5467,13.5667,978750.0],["2022-04-06",13.3667,13.54,13.2267,13.4,898800.0],["2022-04-07",13.32,13.4633,13.0967,13.2933,940500.0],["2022-04-08",13.26,13.38,13.1067,13.1267,872850.0],["2022-04-11",13.02,13.1733,12.8333,12.94,1215600.0],["2022-04-12",13.0333,13.3467,12.92,13.0533,1186200.0],["2022-04-13",13.04,13.2467,13.0067,13.1933,671550.0],["2022-04-14",13.2,13.4067,13.14,13.16,980550.0],["2022-04-18",13.02,13.1067,12.8267,12.9333,716100.0],["2022-04-19",12.9333,13.5067,12.9333,13.4933,885150.0],["2022-04-20",13.7,13.8467,13.4733,13.5267,1098000.0],["2022-04-21",13.7,13.82,13.0467,13.1533,1466700.0],["2022-04-22",13.14,13.2133,12.7667,12.78,653400.0],["2022-04-25",12.6667,12.94,12.5333,12.92,894750.0],["2022-04-26",12.7,12.7,12.3733,12.4333,1623900.0],["2022-04-27",12.4333,12.6133,12.3,12.48,1709100.0],["2022-04-28",12.66,12.9,12.22,12.7733,1289100.0],["2022-04-29",12.6267,12.8733,12.3067,12.3733,987450.0],["2022-05-02",12.32,12.5867,12.1133,12.52,1036350.0],["2022-05-03",12.4933,12.6267,12.3,12.56,1804500.0],["2022-05-04",12.1933,12.54,11.4867,12.3667,2048550.0],["2022-05-05",12.26,12.26,11.2867,11.48,1752300.0],["2022-05-06",11.3467,11.7067,11.12,11.4267,1721100.0],["2022-05-09",11.28,11.44,10.5933,10.7267,2459550.0],["2022-05-10",10.9533,11.14,10.5867,10.9133,1776600.0],["2022-05-11",10.9667,11.2267,10.76,10.8067,1432050.0],["2022-05-12",10.7533,10.9933,10.6067,10.8933,1638300.0],["2022-05-13",11.0933,11.48,10.9667,11.38,1236750.0],["2022-05-16",11.2733,11.3867,11.1267,11.24,987150.0],["2022-05-17",11.44,11.6133,11.3367,11.6133,1025550.0],["2022-05-18",11.6,12.0,11.2467,11.3667,1432350.0],["2022-05-19",11.2,11.5133,11.19,11.3133,1711050.0],["2022-05-20",11.44,11.5933,11.13,11.5667,1403400.0],["2022-05-23",11.7133,12.0633,11.5333,11.9867,1779900.0],["2022-05-24",11.92,11.9533,11.4267,11.5667,1388700.0],["2022-05-25",11.5,11.7867,11.5,11.5733,1960950.0],["2022-05-26",11.64,11.7133,11.4667,11.5333,2158500.0],["2022-05-27",11.6333,12.1047,11.54,12.06,2995650.0],["2022-05-31",11.9067,12.0733,11.6267,11.6333,2007750.0],["2022-06-01",11.6933,11.9,11.4467,11.6533,1224600.0],["2022-06-02",11.6867,12.0767,11.6867,12.0333,1627800.0],["2022-06-03",11.96,11.96,11.7433,11.8467,991650.0],["2022-06-06",12.1533,12.1733,11.9067,11.9667,1544700.0],["2022-06-07",11.76,12.0833,11.76,12.04,1196400.0],["2022-06-08",11.94,12.1067,11.7667,11.9267,2446950.0],["2022-06-09",11.7867,11.96,11.5333,11.5467,1579200.0],["2022-06-10",11.34,11.4267,11.0067,11.1533,1149300.0],["2022-06-13",10.8533,10.9133,10.4967,10.5733,1167900.0],["2022-06-14",10.54,10.6667,10.3533,10.4867,1322400.0],["2022-06-15",10.68,10.8467,10.44,10.64,1747800.0],["2022-06-16",10.3333,10.4067,9.7067,9.7933,2520600.0],["2022-06-17",9.76,9.8667,9.42,9.6,3759150.0],["2022-06-21",9.7333,9.9067,9.5667,9.6,1825950.0],["2022-06-22",9.42,9.6467,9.42,9.5333,1867650.0],["2022-06-23",9.72,10.1933,9.6533,10.1867,1889100.0],["2022-06-24",10.2067,10.5733,10.2067,10.5733,2878800.0],["2022-06-27",10.68,10.7533,10.44,10.6067,1108500.0],["2022-06-28",10.6333,10.74,10.34,10.4267,1355250.0],["2022-06-29",10.3933,10.3933,9.9733,10.0667,961200.0],["2022-06-30",9.88,10.08,9.7067,9.98,2239800.0],["2022-07-01",9.9133,10.1733,9.8133,10.0667,1084500.0],["2022-07-05",9.8,10.2533,9.6467,10.2,1749900.0],["2022-07-06",10.1667,10.3067,9.9667,10.1533,1503150.0],["2022-07-07",10.1667,10.3967,10.1667,10.3333,986100.0],["2022-07-08",10.1133,10.2933,10.02,10.0667,894300.0],["2022-07-11",10.3133,10.3133,10.0733,10.1133,1713900.0],["2022-07-12",10.0933,10.4533,10.0667,10.1933,2408700.0],["2022-07-13",9.96,10.18,9.76,10.1333,2050800.0],["2022-07-14",9.9467,10.0867,9.8667,9.9933,1327200.0],["2022-07-15",10.1867,10.3467,9.96,10.18,1353600.0],["2022-07-18",10.3067,10.4133,10.2533,10.3333,1504350.0],["2022-07-19",10.4533,10.8033,10.4467,10.7067,1281000.0],["2022-07-20",10.6933,11.0333,10.6933,10.9333,1437000.0],["2022-07-21",10.78,11.0667,10.72,11.0533,1157100.0],["2022-07-22",11.1467,11.1467,10.77,10.9267,1402200.0],["2022-07-25",10.96,11.0267,10.7667,10.9667,913950.0],["2022-07-26",10.9133,10.96,10.7533,10.84,1981800.0],["2022-07-27",10.98,11.31,10.96,11.2067,917700.0],["2022-07-28",11.3533,11.6967,11.3,11.6333,1313700.0],["2022-07-29",11.78,11.96,11.5867,11.8067,2169750.0],["2022-08-01",11.7,11.94,11.5533,11.8933,2380350.0],["2022-08-02",11.84,12.0533,11.72,11.9267,1711200.0],["2022-08-03",12.0933,12.3,11.98,12.1933,1397100.0],["2022-08-04",12.02,12.1467,11.16,11.3133,1964250.0],["2022-08-05",11.2267,11.6067,11.1807,11.5333,5048700.0],["2022-08-08",11.6733,11.9333,11.4667,11.4667,1276050.0],["2022-08-09",11.4133,11.4133,11.1273,11.16,1373100.0],["2022-08-10",11.5067,11.7733,11.3933,11.7133,1026450.0],["2022-08-11",11.92,12.01,11.7433,11.7667,1042800.0],["2022-08-12",11.86,12.0,11.78,11.9933,1035750.0],["2022-08-15",11.94,12.1133,11.8133,12.1,810150.0],["2022-08-16",12.0133,12.14,11.9667,12.08,932700.0],["2022-08-17",11.82,11.9,11.68,11.7133,802800.0],["2022-08-18",11.7667,11.9067,11.6933,11.6933,849600.0],["2022-08-19",11.6333,11.6333,11.3067,11.36,1030800.0],["2022-08-22",11.1933,11.1933,10.95,10.9867,1174200.0],["2022-08-23",10.94,11.1467,10.9,10.94,736650.0],["2022-08-24",10.9067,11.1933,10.9067,11.1733,1056300.0],["2022-08-25",11.22,11.3433,11.1667,11.3133,472350.0],["2022-08-26",11.2267,11.2433,10.5567,10.6,694350.0],["2022-08-29",10.4467,10.6467,10.4467,10.6067,741600.0],["2022-08-30",10.6,10.6333,10.2867,10.42,685050.0],["2022-08-31",10.4133,10.4533,10.2667,10.3667,878400.0],["2022-09-01",10.3667,10.3833,10.1267,10.2933,1432950.0],["2022-09-02",10.4733,10.4733,10.08,10.1333,963450.0],["2022-09-06",10.2067,10.2067,10.0067,10.1,790650.0],["2022-09-07",10.0333,10.3767,10.0267,10.3533,832050.0],["2022-09-08",10.22,10.4467,10.08,10.42,984600.0],["2022-09-09",10.4733,10.82,10.4733,10.7267,1071150.0],["2022-09-12",10.8133,10.98,10.63,10.8,1508700.0],["2022-09-13",10.6667,10.668,10.2733,10.34,1198350.0],["2022-09-14",10.2933,10.3867,10.1667,10.3,1185900.0],["2022-09-15",10.1333,10.3933,10.08,10.1067,1233750.0],["2022-09-16",9.9867,10.0733,9.8333,9.96,2181600.0],["2022-09-19",9.84,10.1867,9.84,10.1133,1024800.0],["2022-09-20",10.1333,10.1333,9.88,9.98,1294200.0],["2022-09-21",10.0467,10.1867,9.8333,9.8467,937350.0],["2022-09-22",9.78,9.8333,9.5033,9.5867,1395150.0],["2022-09-23",9.42,9.42,9.1767,9.3067,1090350.0],["2022-09-26",9.2667,9.5,8.9833,8.9933,1297200.0],["2022-09-27",9.1067,9.2467,8.8933,9.0133,1991400.0],["2022-09-28",9.0667,9.4567,9.06,9.36,1307700.0],["2022-09-29",9.2067,9.2067,8.9,9.1133,1242900.0],["2022-09-30",9.0733,9.2967,8.84,8.8467,1374900.0],["2022-10-03",8.9667,9.3467,8.8467,9.24,2291550.0],["2022-10-04",9.5,9.9267,9.5,9.9267,1398000.0],["2022-10-05",9.7333,9.9567,9.6867,9.88,1240200.0],["2022-10-06",9.7933,9.94,9.6067,9.62,945150.0],["2022-10-07",9.4933,9.4933,9.2267,9.3933,1283550.0],["2022-10-10",9.5,9.5,9.3467,9.3733,958500.0],["2022-10-11",9.26,9.4167,9.02,9.32,1629600.0],["2022-10-12",9.2467,9.3067,9.1133,9.1333,1339950.0],["2022-10-13",9.0,9.5067,8.7267,9.4467,1491450.0],["2022-10-14",9.6133,9.7367,9.3933,9.4667,1870350.0],["2022-10-17",9.7133,9.8933,9.7,9.8133,1987500.0],["2022-10-18",10.0933,10.2533,9.82,10.0133,1365900.0],["2022-10-19",9.8867,10.04,9.8133,9.9333,1068450.0],["2022-10-20",9.98,10.0933,9.7867,9.7933,1330950.0],["2022-10-21",9.8,10.0733,9.5867,10.0733,1377750.0],["2022-10-24",10.08,10.2533,9.92,10.2,1147200.0],["2022-10-25",10.2533,10.8,10.2533,10.6133,1280700.0],["2022-10-26",10.72,10.8933,10.6267,10.7267,1033800.0],["2022-10-27",10.8467,10.9933,10.7833,10.8267,961350.0],["2022-10-28",10.8867,11.1433,10.72,11.0733,912600.0],["2022-10-31",10.9933,11.0933,10.8733,10.9933,2478450.0],["2022-11-01",11.12,11.18,10.9133,11.0067,1573500.0],["2022-11-02",10.9267,11.0633,10.5067,10.5133,1317900.0],["2022-11-03",10.9467,11.36,10.6533,11.34,2515500.0],["2022-11-04",11.6467,11.6867,11.4133,11.6333,1731600.0],["2022-11-07",11.7067,11.826,11.4933,11.7867,1509900.0],["2022-11-08",11.8533,11.9933,11.68,11.8467,1094850.0],["2022-11-09",11.6733,11.8833,11.5933,11.6733,1524150.0],["2022-11-10",12.2467,12.3733,12.0533,12.3733,1750500.0],["2022-11-11",12.4267,12.8867,12.4067,12.66,1897500.0],["2022-11-14",12.6,13.0,12.56,12.78,1744050.0],["2022-11-15",12.9933,13.0333,12.5867,12.6067,1749000.0],["2022-11-16",12.58,12.6733,12.4767,12.5267,1913250.0],["2022-11-17",12.34,12.62,12.2867,12.5333,2551800.0],["2022-11-18",12.9667,13.04,12.542,12.6267,1502850.0],["2022-11-21",12.5533,12.6867,12.24,12.32,968850.0],["2022-11-22",12.38,12.6533,12.3,12.64,1696950.0],["2022-11-23",12.5867,12.6467,12.4,12.4667,869850.0],["2022-11-25",12.5,12.6033,12.46,12.5267,249300.0],["2022-11-28",12.44,12.52,12.2867,12.3533,777300.0],["2022-11-29",12.3533,12.5133,12.29,12.38,584250.0],["2022-11-30",12.42,12.8167,12.2667,12.8133,941400.0],["2022-12-01",13.0467,13.1133,12.7733,12.8867,679050.0],["2022-12-02",12.68,13.0567,12.68,12.9267,942300.0],["2022-12-05",12.7733,12.7933,12.6267,12.7333,691950.0],["2022-12-06",12.7667,12.8,12.512,12.6133,736950.0],["2022-12-07",12.6067,12.78,12.48,12.5067,970500.0],["2022-12-08",12.64,12.7,12.5333,12.6533,866550.0],["2022-12-09",12.72,12.7933,12.4467,12.46,1054950.0],["2022-12-12",12.5333,12.56,12.38,12.5333,1321500.0],["2022-12-13",13.0,13.1267,12.6667,12.8133,1224300.0],["2022-12-14",12.8333,13.0,12.7,12.8333,1209900.0],["2022-12-15",12.6,12.6,12.31,12.4533,1185300.0],["2022-12-16",12.2733,12.42,12.1867,12.4133,1973550.0],["2022-12-19",12.3733,12.4733,12.27,12.3667,1068300.0],["2022-12-20",12.4,12.5267,12.3067,12.32,937200.0],["2022-12-21",12.4467,12.6533,12.36,12.5333,679500.0],["2022-12-22",12.4133,12.4133,12.1,12.3333,681150.0],["2022-12-23",12.2667,12.4467,12.26,12.4,419850.0],["2022-12-27",12.4267,12.4267,12.1933,12.2667,714150.0],["2022-12-28",12.3133,12.4267,12.1067,12.1667,594600.0],["2022-12-29",12.3067,12.6433,12.2567,12.5933,690600.0],["2022-12-30",12.4533,12.58,12.34,12.54,786150.0],["2023-01-03",12.7067,12.8333,12.3633,12.4467,791400.0],["2023-01-04",12.5733,12.7067,12.34,12.4867,1103550.0],["2023-01-05",12.4467,12.4467,12.22,12.3,562650.0],["2023-01-06",12.4733,12.7467,12.3133,12.72,1135200.0],["2023-01-09",12.8,12.9733,12.58,12.6333,797100.0],["2023-01-10",12.6067,12.7933,12.58,12.76,528150.0],["2023-01-11",12.86,13.1453,12.86,13.0933,684900.0],["2023-01-12",13.1733,13.7,13.08,13.7,1571700.0],["2023-01-13",13.6333,13.87,13.63,13.8067,1158600.0],["2023-01-17",13.8467,13.9333,13.5533,13.7333,698250.0],["2023-01-18",13.6667,13.7667,13.2133,13.2333,1266600.0],["2023-01-19",13.1267,13.16,12.8367,12.8467,737850.0],["2023-01-20",13.0067,13.29,12.8467,13.2733,1267800.0],["2023-01-23",13.2533,13.76,13.2533,13.7467,972750.0],["2023-01-24",13.5933,14.04,13.5667,13.8667,1021350.0],["2023-01-25",13.7333,14.02,13.64,14.0067,644400.0],["2023-01-26",14.1667,14.28,13.7533,14.1,935700.0],["2023-01-27",14.02,14.52,14.0033,14.36,1015350.0],["2023-01-30",14.22,14.5267,14.16,14.38,884850.0],["2023-01-31",14.4,14.8467,14.4,14.8267,1078350.0],["2023-02-01",14.8,14.95,14.5333,14.8133,1975500.0],["2023-02-02",14.9267,15.2933,14.9267,15.18,1352700.0],["2023-02-03",15.0667,15.1267,14.7033,14.8667,1557150.0],["2023-02-06",14.7267,14.7267,14.4467,14.4667,1233900.0],["2023-02-07",14.34,14.7533,14.34,14.7333,1065900.0],["2023-02-08",14.6267,14.7733,14.5533,14.7467,915300.0],["2023-02-09",14.88,14.9933,14.3933,14.42,519300.0],["2023-02-10",14.3867,14.3867,14.1733,14.22,624900.0],["2023-02-13",14.2533,14.5733,14.1333,14.5067,891300.0],["2023-02-14",14.4,14.7,14.3333,14.6333,571950.0],["2023-02-15",14.44,14.7,14.44,14.66,690300.0],["2023-02-16",14.38,14.95,14.38,14.7733,1114800.0],["2023-02-17",14.7733,14.7733,14.4933,14.7067,853350.0],["2023-02-21",14.62,15.3,14.62,14.9467,2407950.0],["2023-02-22",15.1733,15.4333,15.0667,15.3,2073150.0],["2023-02-23",15.3467,15.7067,15.1933,15.6533,1732050.0],["2023-02-24",15.4533,15.8667,15.32,15.7333,1450650.0],["2023-02-27",15.84,16.0533,15.5667,15.6133,2654850.0],["2023-02-28",15.68,15.7867,15.28,15.66,2108550.0],["2023-03-01",15.96,16.1167,15.6867,15.7733,1594050.0],["2023-03-02",15.7533,15.8667,15.6333,15.64,1862700.0],["2023-03-03",15.9133,16.3267,15.7133,16.0733,3734250.0],["2023-03-06",16.0867,16.2533,15.7667,15.8067,1726950.0],["2023-03-07",15.8667,16.0067,15.3333,15.6467,7008750.0],["2023-03-08",15.6933,15.7333,15.4733,15.6667,2429100.0],["2023-03-09",15.6667,15.6767,15.1,15.1467,1339950.0],["2023-03-10",15.0933,15.1333,14.2933,14.38,1665900.0],["2023-03-13",14.0733,14.6067,14.0067,14.3333,2873550.0],["2023-03-14",14.7733,14.86,14.4733,14.6933,1773000.0],["2023-03-15",14.3933,14.3933,13.6533,13.9333,3090450.0],["2023-03-16",13.7667,14.12,13.5,14.02,4509450.0],["2023-03-17",13.98,13.98,13.3667,13.5667,3466800.0],["2023-03-20",13.6933,13.9067,13.6467,13.8733,1650600.0],["2023-03-21",14.2267,14.44,14.1053,14.3067,1849500.0],["2023-03-22",14.2467,14.4467,14.0807,14.1,1906500.0],["2023-03-23",14.0933,14.26,13.78,13.96,1838100.0],["2023-03-24",13.7533,14.0667,13.62,14.0533,1397700.0],["2023-03-27",14.2733,14.3867,14.0733,14.3333,1474800.0],["2023-03-28",14.2533,14.4533,14.16,14.4267,1779750.0],["2023-03-29",14.5933,14.7067,14.52,14.6867,1414950.0],["2023-03-30",14.8267,14.9067,14.6867,14.8667,1345050.0],["2023-03-31",14.9467,15.09,14.92,14.9867,2320050.0],["2023-04-03",15.0367,15.0733,14.68,14.9467,1537950.0],["2023-04-04",14.9933,14.9933,14.23,14.3267,1449150.0],["2023-04-05",14.1733,14.18,13.72,13.9467,1573500.0],["2023-04-06",13.9867,14.04,13.8367,13.94,1247400.0],["2023-04-10",13.76,14.0867,13.76,14.06,1853400.0],["2023-04-11",14.14,14.1667,13.96,14.0133,1346550.0],["2023-04-12",14.1467,14.214,14.0133,14.0867,1386000.0],["2023-04-13",14.1467,14.3133,14.0333,14.22,1127250.0],["2023-04-14",14.1733,14.34,14.0707,14.1667,1102800.0],["2023-04-17",14.1733,14.4267,14.1667,14.4267,1212150.0],["2023-04-18",14.4933,14.5267,14.1933,14.3,1100850.0],["2023-04-19",14.2,14.3333,14.1633,14.26,897450.0],["2023-04-20",14.1533,14.4533,14.1007,14.4467,740550.0],["2023-04-21",14.52,14.5533,14.3333,14.4867,1920750.0],["2023-04-24",14.5267,14.7933,14.48,14.76,1596150.0],["2023-04-25",14.5733,14.8067,14.5733,14.64,2105250.0],["2023-04-26",14.5133,14.64,14.3733,14.4333,1188900.0],["2023-04-27",14.5333,14.9933,14.5067,14.9867,986100.0],["2023-04-28",14.9,15.24,14.9,15.1733,954750.0],["2023-05-01",15.14,15.4267,15.05,15.12,771150.0],["2023-05-02",14.9467,15.1067,14.7587,15.0933,987450.0],["2023-05-03",15.0667,15.266,14.7867,14.8267,2240700.0],["2023-05-04",15.1667,15.3333,14.4333,14.5,2510100.0],["2023-05-05",14.6667,15.0633,14.54,14.9933,3063600.0],["2023-05-08",15.0067,15.0933,14.68,14.7067,1459200.0],["2023-05-09",14.6067,14.7467,14.4933,14.7133,1223250.0],["2023-05-10",14.9533,15.01,14.64,14.8933,1040850.0],["2023-05-11",14.72,14.8867,14.72,14.88,1110600.0],["2023-05-12",14.9133,15.0967,14.8667,15.06,1164300.0],["2023-05-15",15.1,15.24,15.0467,15.08,1030950.0],["2023-05-16",15.08,15.08,14.8133,14.92,944250.0],["2023-05-17",15.4833,15.6,15.16,15.52,2573100.0],["2023-05-18",15.4,15.7667,15.3867,15.7133,1947750.0],["2023-05-19",15.8933,15.8933,15.1667,15.3867,1145850.0],["2023-05-22",15.4,15.5333,15.2567,15.5,1040400.0],["2023-05-23",15.4267,15.6733,15.3,15.3333,1418550.0],["2023-05-24",15.2533,15.26,14.8867,14.9933,1045950.0],["2023-05-25",14.9133,15.1,14.8733,15.0533,697650.0],["2023-05-26",15.0467,15.2333,15.0433,15.2,570450.0],["2023-05-30",15.3067,15.48,15.28,15.42,981300.0],["2023-05-31",15.3467,15.47,14.94,15.0667,1442250.0],["2023-06-01",15.02,15.24,14.9067,15.0333,1174050.0],["2023-06-02",15.3067,15.7333,15.14,15.6333,2011200.0],["2023-06-05",15.6467,15.7167,15.48,15.6867,1429950.0],["2023-06-06",15.6533,16.3733,15.6367,16.24,2101500.0],["2023-06-07",16.2533,16.6133,16.2533,16.4467,1996500.0],["2023-06-08",16.3467,16.5433,16.3,16.5,1330800.0],["2023-06-09",16.5867,16.5867,16.2833,16.4067,1340250.0],["2023-06-12",16.46,16.88,16.3667,16.7667,1560900.0],["2023-06-13",16.8,17.0933,16.7867,17.0,1401150.0],["2023-06-14",17.04,17.1667,16.8,16.9467,1333500.0],["2023-06-15",16.9133,17.0133,16.7667,16.8867,1419450.0],["2023-06-16",17.0267,17.0667,16.8133,17.0533,2285250.0],["2023-06-20",16.8667,17.0733,16.8167,17.0267,1097700.0],["2023-06-21",17.0,17.31,16.9067,17.22,1425000.0],["2023-06-22",17.1467,17.18,16.9733,17.1333,979200.0],["2023-06-23",16.8267,17.1867,16.78,16.96,9865950.0],["2023-06-26",16.9733,17.306,16.9733,17.1267,1117350.0],["2023-06-27",17.1733,17.6467,17.1067,17.5133,1279950.0],["2023-06-28",17.5533,17.8667,17.4867,17.7467,1820700.0],["2023-06-29",17.7467,18.1667,17.7467,18.16,1492200.0],["2023-06-30",18.2867,18.32,18.0933,18.1733,1441200.0],["2023-07-03",18.0867,18.2,17.9613,18.1267,413250.0],["2023-07-05",17.9467,18.0667,17.7533,17.8867,1176150.0],["2023-07-06",17.6867,17.76,17.3533,17.4867,992550.0],["2023-07-07",17.54,17.73,17.4933,17.6067,1045350.0],["2023-07-10",17.7467,18.1333,17.6533,18.0533,1490400.0],["2023-07-11",18.3467,18.4733,17.98,18.44,1104150.0],["2023-07-12",18.6667,18.78,18.4267,18.6533,1300950.0],["2023-07-13",18.6667,19.0133,18.6533,18.8933,1043400.0],["2023-07-14",18.8867,18.92,18.6367,18.8133,850500.0],["2023-07-17",18.78,19.1267,18.78,18.9867,663000.0],["2023-07-18",19.0133,19.1533,19.0,19.14,701400.0],["2023-07-19",19.1,19.1633,18.72,19.0533,923100.0],["2023-07-20",19.0867,19.1133,18.8867,18.98,833400.0],["2023-07-21",19.1133,19.1867,18.7933,18.8533,1105350.0],["2023-07-24",18.84,19.0133,18.7467,18.7933,571950.0],["2023-07-25",18.7,18.9,18.6533,18.82,633150.0],["2023-07-26",18.7667,18.8967,18.6933,18.7867,522600.0],["2023-07-27",18.98,18.98,18.7267,18.7733,1216350.0],["2023-07-28",18.9067,19.0833,18.82,18.86,908250.0],["2023-07-31",18.86,19.1867,18.8333,19.1733,930600.0],["2023-08-01",19.0,19.4733,19.0,19.44,922950.0],["2023-08-02",19.2867,19.38,19.06,19.26,987300.0],["2023-08-03",19.7133,19.7133,18.7333,18.9733,1092000.0],["2023-08-04",19.1667,19.26,18.68,18.7467,1269450.0],["2023-08-07",18.8733,18.98,18.7,18.7667,1943550.0],["2023-08-08",18.7733,18.9867,18.5067,18.96,1639650.0],["2023-08-09",18.9433,18.9933,18.72,18.8267,824700.0],["2023-08-10",18.8467,19.0067,18.4333,18.7,1273500.0],["2023-08-11",18.6933,18.8733,18.6273,18.68,1104000.0],["2023-08-14",18.6467,18.98,18.5933,18.96,1011000.0],["2023-08-15",18.86,18.94,18.6533,18.8467,2097000.0],["2023-08-16",18.94,19.02,18.68,18.6933,1367700.0],["2023-08-17",18.5867,18.7333,18.36,18.4333,1764450.0],["2023-08-18",18.28,18.7,18.2133,18.62,1132500.0],["2023-08-21",18.6667,18.7867,18.2987,18.4067,1617750.0],["2023-08-22",18.4867,18.672,18.2233,18.2333,1155750.0],["2023-08-23",18.2933,18.6067,18.2433,18.54,1345950.0],["2023-08-24",18.5467,18.59,18.16,18.1667,1122300.0],["2023-08-25",18.2267,18.4533,17.96,18.3133,981750.0],["2023-08-28",18.3867,18.6,18.3667,18.3933,858600.0],["2023-08-29",18.34,18.66,18.24,18.64,747600.0],["2023-08-30",18.66,18.84,18.66,18.7333,1173900.0],["2023-08-31",18.7533,18.96,18.74,18.7667,1274700.0],["2023-09-01",18.9067,19.0333,18.81,18.94,858150.0],["2023-09-05",18.84,18.9667,18.2733,18.3933,1413600.0],["2023-09-06",18.38,18.6067,18.2033,18.26,1174500.0],["2023-09-07",18.2333,18.3233,17.9333,18.1933,1301850.0],["2023-09-08",18.18,18.2433,17.9167,17.94,920400.0],["2023-09-11",18.08,18.0933,17.7933,17.92,1015800.0],["2023-09-12",17.8667,18.1267,17.8133,17.94,1762800.0],["2023-09-13",17.88,17.9533,17.6,17.6867,1406100.0],["2023-09-14",17.9,18.1667,17.88,18.0667,1379100.0],["2023-09-15",17.9933,18.0667,17.6333,17.6867,4003950.0],["2023-09-18",17.6533,17.7967,17.5733,17.6733,1036350.0],["2023-09-19",17.6733,17.84,17.4067,17.52,1121400.0],["2023-09-20",17.62,17.8533,17.4567,17.4667,993900.0],["2023-09-21",17.3067,17.3067,16.8533,16.8733,1188300.0],["2023-09-22",16.8733,17.1733,16.8733,17.0,759600.0],["2023-09-25",16.8267,17.23,16.8267,17.1,1237200.0],["2023-09-26",16.98,17.24,16.9467,17.04,1596450.0],["2023-09-27",17.1867,17.5067,17.0967,17.4267,2034750.0],["2023-09-28",17.4,17.8267,17.3333,17.48,1494300.0],["2023-09-29",17.6933,17.6933,17.18,17.2867,1608600.0],["2023-10-02",17.1333,17.3067,16.8333,16.9533,1164900.0],["2023-10-03",16.8467,17.0033,16.6267,16.9467,2661000.0],["2023-10-04",16.9267,17.1667,16.7933,17.0733,1281900.0],["2023-10-05",17.0533,17.3367,17.0067,17.3333,1911000.0],["2023-10-06",17.3333,17.65,17.3333,17.4867,2401650.0],["2023-10-09",17.3333,17.6267,17.3333,17.5533,1219800.0],["2023-10-10",17.62,18.05,17.61,17.7267,1641450.0],["2023-10-11",17.7933,17.94,17.74,17.9,1744950.0],["2023-10-12",18.0067,18.03,17.4067,17.5733,1831050.0],["2023-10-13",17.6,17.6067,17.0167,17.1067,1511850.0],["2023-10-16",17.3067,17.46,17.2133,17.4333,1619100.0],["2023-10-17",17.3333,17.82,17.2267,17.7,1768650.0],["2023-10-18",17.5133,17.5133,16.6733,16.8667,2600700.0],["2023-10-19",16.7933,17.1867,16.7,16.8667,2436000.0],["2023-10-20",16.9933,16.9933,16.4067,16.8667,3190950.0],["2023-10-23",16.7867,17.12,16.7413,16.88,1962750.0],["2023-10-24",17.1267,17.14,16.7333,16.8733,1293600.0],["2023-10-25",16.7733,16.9267,16.6533,16.7533,1606800.0],["2023-10-26",16.8133,17.1133,16.7,16.96,2070000.0],["2023-10-27",17.02,17.1067,16.7467,16.9667,2460900.0],["2023-10-30",17.1467,17.2,16.9733,17.1467,2331150.0],["2023-10-31",17.1533,17.2667,17.0733,17.2467,1781700.0],["2023-11-01",17.2,17.2333,16.7833,17.1867,2646600.0],["2023-11-02",17.5467,18.5067,17.01,18.3333,3443250.0],["2023-11-03",18.7333,18.84,18.2333,18.4267,2616600.0],["2023-11-06",18.38,18.48,18.04,18.2133,2642700.0],["2023-11-07",18.1133,18.2133,17.7667,17.9067,1662750.0],["2023-11-08",17.8867,18.24,17.8867,17.9467,1918950.0],["2023-11-09",18.0533,18.3167,18.04,18.0933,1653300.0],["2023-11-10",18.2,18.7333,18.06,18.7267,1939050.0],["2023-11-13",18.54,18.9067,18.4667,18.7867,1453350.0],["2023-11-14",19.28,19.5733,19.1267,19.3133,2484750.0],["2023-11-15",19.28,19.4733,19.24,19.3933,2167500.0],["2023-11-16",19.4,19.5333,19.3133,19.4333,1280400.0],["2023-11-17",19.52,19.74,19.44,19.7067,1711650.0],["2023-11-20",19.6667,19.8667,19.56,19.7667,1344600.0],["2023-11-21",19.6333,19.96,19.5833,19.7133,986850.0],["2023-11-22",19.7867,19.926,19.66,19.8733,1290150.0],["2023-11-24",19.92,20.0033,19.8867,19.9867,395400.0],["2023-11-27",19.8933,20.2667,19.8933,20.26,1582950.0],["2023-11-28",20.12,20.1733,19.8333,19.8533,1719450.0],["2023-11-29",19.9867,20.3667,19.9867,20.1667,1578900.0],["2023-11-30",20.2533,20.35,20.12,20.2333,1626300.0],["2023-12-01",20.1533,20.76,19.9667,20.7067,3243750.0],["2023-12-04",20.5733,20.64,20.1267,20.2667,1958250.0],["2023-12-05",20.22,20.3,19.9867,20.24,1562400.0],["2023-12-06",20.38,20.6467,20.18,20.18,1100700.0],["2023-12-07",20.2067,20.3233,20.1,20.22,1602600.0],["2023-12-08",20.1933,20.5667,20.1933,20.5333,1674600.0],["2023-12-11",20.5333,20.9267,20.5,20.9133,2668200.0],["2023-12-12",20.92,21.12,20.8067,21.0,1434000.0],["2023-12-13",21.1,21.56,20.92,21.4133,2158050.0],["2023-12-14",21.7133,22.1333,21.5733,22.0133,3282300.0],["2023-12-15",22.26,22.32,21.6667,22.2133,4656900.0],["2023-12-18",22.2333,22.5,22.1067,22.46,2528100.0],["2023-12-19",22.6133,22.9267,22.6133,22.68,2763300.0],["2023-12-20",22.6467,22.9267,22.3467,22.4067,3013950.0],["2023-12-21",22.6533,22.7467,22.3067,22.5067,1895250.0],["2023-12-22",22.5933,22.9867,22.4933,22.88,1567200.0],["2023-12-26",22.9333,23.2267,22.8333,23.1267,1200750.0],["2023-12-27",23.14,23.2767,23.0533,23.1667,1622850.0],["2023-12-28",23.0933,23.2667,23.02,23.1867,1103700.0],["2023-12-29",23.16,23.2433,22.9667,23.0667,1282800.0],["2024-01-02",22.8533,22.9933,21.8733,21.92,2256150.0],["2024-01-03",21.02,21.02,20.3467,20.46,8823450.0],["2024-01-04",20.4133,20.6667,20.1733,20.4,3974550.0],["2024-01-05",20.3733,20.74,20.3533,20.66,3658650.0],["2024-01-08",20.6867,21.1733,20.6,21.16,2407200.0],["2024-01-09",20.8333,20.9,20.5267,20.6,1845900.0],["2024-01-10",20.5667,20.8267,20.5,20.7933,2570700.0],["2024-01-11",20.7467,20.9733,20.5933,20.9733,2252700.0],["2024-01-12",21.1833,21.2467,20.9333,21.0067,1835250.0],["2024-01-16",20.8933,21.0333,20.78,21.0,1939350.0],["2024-01-17",20.7933,20.98,20.7733,20.9667,1399350.0],["2024-01-18",21.18,21.2267,20.84,21.1933,1777950.0],["2024-01-19",21.2667,21.3333,20.8467,21.2533,1478850.0],["2024-01-22",21.4733,21.6267,21.4233,21.5467,1516500.0],["2024-01-23",21.7467,21.8133,21.0733,21.3667,1480500.0],["2024-01-24",21.6067,21.6067,21.0533,21.0667,1180050.0],["2024-01-25",21.52,21.6,21.2,21.38,1482150.0],["2024-01-26",21.46,21.6067,21.3667,21.5333,1438950.0],["2024-01-29",21.5333,21.64,21.36,21.5533,2097300.0],["2024-01-30",21.4333,21.69,21.4067,21.66,1188000.0],["2024-01-31",21.6467,21.6467,20.9933,21.0133,1575300.0],["2024-02-01",21.2067,22.17,21.2033,22.0733,2395650.0],["2024-02-02",21.9067,22.5267,21.7667,22.4067,1570950.0],["2024-02-05",21.96,22.2667,21.8533,22.2067,1807800.0],["2024-02-06",22.1667,22.4733,22.1267,22.3867,2011050.0],["2024-02-07",22.5,22.8233,22.32,22.7667,1514100.0],["2024-02-08",22.8467,23.2733,22.7067,23.2467,2194950.0],["2024-02-09",23.1867,23.5987,23.0933,23.46,1879500.0],["2024-02-12",23.4133,23.66,23.38,23.5133,1216350.0],["2024-02-13",22.8867,23.2,22.5867,22.7667,1534350.0],["2024-02-14",23.0867,23.3333,22.98,23.3,1115550.0],["2024-02-15",23.42,23.72,23.28,23.7,1464600.0],["2024-02-16",23.5533,23.6867,23.2733,23.28,1512750.0],["2024-02-20",22.92,23.1567,22.8467,23.1,1393950.0],["2024-02-21",23.1,23.14,22.8267,23.0,1676700.0],["2024-02-22",23.06,23.4333,23.0533,23.4067,1467750.0],["2024-02-23",23.44,23.5933,23.2633,23.5133,1719300.0],["2024-02-26",23.3667,23.96,23.3667,23.86,1407900.0],["2024-02-27",24.0267,24.1533,23.6267,23.8133,1690500.0],["2024-02-28",23.7333,24.27,22.9967,23.3333,2710950.0],["2024-02-29",22.9133,23.5133,22.5533,23.3667,5365950.0],["2024-03-01",23.5133,24.9533,23.5133,24.9067,9659100.0],["2024-03-04",25.1733,25.6867,25.1667,25.6,7203300.0],["2024-03-05",25.5067,25.8367,25.2493,25.4667,2287350.0],["2024-03-06",25.5867,25.8033,25.4333,25.5867,1713600.0],["2024-03-07",25.7867,26.2567,25.72,26.1667,2223750.0],["2024-03-08",26.3,26.63,25.8533,25.9533,2364300.0],["2024-03-11",25.8,25.9467,25.5367,25.7267,2022000.0],["2024-03-12",25.7267,25.8533,25.414,25.7933,1609800.0],["2024-03-13",25.8333,26.06,25.58,25.6667,1383000.0],["2024-03-14",25.66,25.7533,24.9867,25.24,1949850.0],["2024-03-15",25.2533,25.6333,25.2467,25.3667,3375150.0],["2024-03-18",25.4667,25.62,25.1867,25.1867,1646850.0],["2024-03-19",25.1467,25.4333,25.0133,25.38,2036400.0],["2024-03-20",25.32,25.5927,25.0533,25.5267,1548600.0],["2024-03-21",25.7267,26.12,25.6067,26.0,1443750.0],["2024-03-22",26.12,26.12,25.78,25.9333,1312200.0],["2024-03-25",26.04,26.32,25.7867,25.82,2673600.0],["2024-03-26",25.9067,25.9333,25.5733,25.5867,1183800.0],["2024-03-27",25.8667,26.3867,25.5267,26.36,2728650.0],["2024-03-28",26.4067,26.6333,26.1133,26.18,1561650.0],["2024-04-01",26.1533,26.1533,25.8533,25.9333,1083000.0],["2024-04-02",25.72,25.8667,25.56,25.7333,1827150.0],["2024-04-03",25.6,26.14,25.6,26.0133,1558350.0],["2024-04-04",26.3467,26.4433,25.754,25.8733,2296050.0],["2024-04-05",25.9867,26.3767,25.98,26.1933,1508100.0],["2024-04-08",26.46,26.5187,26.2433,26.38,1462050.0],["2024-04-09",26.5933,26.6533,25.9467,26.34,1162650.0],["2024-04-10",25.6733,26.23,25.4467,25.9267,1881900.0],["2024-04-11",25.9333,26.3567,25.82,26.2533,1378800.0],["2024-04-12",26.1067,26.22,25.5273,25.7067,1196250.0],["2024-04-15",26.5933,26.6333,26.1,26.1867,2705100.0],["2024-04-16",25.96,26.1067,25.7133,26.0733,1453650.0],["2024-04-17",24.6,24.9867,24.5067,24.7067,14138700.0],["2024-04-18",24.9133,25.2533,24.76,24.92,6398550.0],["2024-04-19",24.88,25.1833,24.4,24.6533,2460750.0],["2024-04-22",24.9333,24.98,24.48,24.8067,1839150.0],["2024-04-23",25.0333,25.6333,24.8467,25.6067,2980800.0],["2024-04-24",25.6267,25.7533,24.8667,25.0067,2226750.0],["2024-04-25",24.8267,25.1733,24.5333,25.12,2146650.0],["2024-04-26",25.2333,25.4667,25.1333,25.3933,1661850.0],["2024-04-29",25.5133,25.6933,25.3333,25.6533,1803600.0],["2024-04-30",25.52,25.7267,25.42,25.7133,2865750.0],["2024-05-01",25.8067,25.86,25.2067,25.22,2911200.0],["2024-05-02",25.0867,25.9267,24.16,24.8933,3316050.0],["2024-05-03",25.0467,25.2667,24.5533,24.6333,2590050.0],["2024-05-06",24.5933,25.0233,24.5333,24.94,2497050.0],["2024-05-07",25.0,25.2767,24.86,25.2133,1984350.0],["2024-05-08",25.1067,25.2667,24.8667,24.9333,2147400.0],["2024-05-09",24.9,25.18,24.7933,25.06,1861500.0],["2024-05-10",25.1733,25.2,24.7667,24.8867,1444350.0],["2024-05-13",24.9267,25.1,24.5,24.5533,1458600.0],["2024-05-14",24.7267,24.7267,24.36,24.6667,2037900.0],["2024-05-15",25.1733,25.1733,24.7067,24.78,2956800.0],["2024-05-16",24.7267,24.9733,24.1,24.2133,3003450.0],["2024-05-17",24.2867,24.3867,23.74,23.8867,3074550.0],["2024-05-20",23.8267,24.3067,23.7867,23.94,2049750.0],["2024-05-21",23.7933,24.4133,23.4933,24.4133,2540400.0],["2024-05-22",24.52,24.5867,23.92,24.06,1820400.0],["2024-05-23",24.2933,24.3667,23.9067,23.9467,2448450.0],["2024-05-24",24.0667,24.4033,23.9033,24.2733,1691400.0],["2024-05-28",24.54,24.54,23.7,23.8333,1266000.0],["2024-05-29",23.6333,23.9667,23.5267,23.5667,2014650.0],["2024-05-30",23.6067,23.84,23.4433,23.5067,2986350.0],["2024-05-31",23.6,23.92,23.44,23.76,3447900.0],["2024-06-03",23.9733,24.0433,23.4733,23.9067,2910150.0],["2024-06-04",24.1067,25.0933,23.8333,25.0667,3439950.0],["2024-06-05",25.2,25.5093,24.9533,25.0067,2742750.0],["2024-06-06",25.0,25.3333,24.6533,24.9867,1603800.0],["2024-06-07",24.9733,25.1133,24.7333,24.9,3653250.0],["2024-06-10",24.42,25.3067,23.52,25.1267,5667150.0],["2024-06-11",25.0267,25.0933,24.7467,24.9133,2133450.0],["2024-06-12",25.46,25.9867,25.4467,25.7533,2425200.0],["2024-06-13",25.54,25.7333,25.1467,25.54,1233150.0],["2024-06-14",25.2667,25.5,24.86,25.3733,2145150.0],["2024-06-17",25.16,25.7933,25.16,25.5467,1823100.0],["2024-06-18",25.5333,25.78,25.44,25.72,2270850.0],["2024-06-20",25.6067,25.9333,25.3867,25.5467,2594700.0],["2024-06-21",25.5467,25.6667,24.9133,25.5,6823650.0],["2024-06-24",25.4067,25.7667,25.2467,25.5667,2466600.0],["2024-06-25",25.4667,25.66,25.26,25.64,3453300.0],["2024-06-26",25.4933,25.6467,24.9867,25.18,2596200.0],["2024-06-27",25.3467,25.66,25.1133,25.6467,3182700.0],["2024-06-28",25.72,26.3133,24.9567,25.0867,41915700.0],["2024-07-01",25.1533,25.3667,24.1467,24.22,4381050.0],["2024-07-02",24.24,24.5067,24.1467,24.3467,4339800.0],["2024-07-03",24.4067,24.5933,24.3333,24.5933,1004550.0],["2024-07-05",24.4933,24.6467,24.32,24.5933,1289250.0],["2024-07-08",24.74,24.8733,24.4267,24.4867,1125900.0],["2024-07-09",24.4667,24.5533,24.28,24.32,1637250.0],["2024-07-10",24.52,24.6467,24.2233,24.6467,1474800.0],["2024-07-11",25.0467,25.402,24.92,25.1267,1194300.0],["2024-07-12",25.3933,25.6667,25.2133,25.3067,1910700.0],["2024-07-15",25.4133,25.5067,25.1333,25.1933,1344750.0],["2024-07-16",25.38,25.7933,25.3,25.58,3728100.0],["2024-07-17",25.42,25.4433,24.3133,24.3267,3172800.0],["2024-07-18",24.4667,25.0333,24.2333,24.68,3020250.0],["2024-07-19",24.6733,24.8667,24.4067,24.48,1270650.0],["2024-07-22",24.7467,25.24,24.62,25.1933,3460350.0],["2024-07-23",25.12,25.72,25.12,25.44,1556550.0],["2024-07-24",25.0333,25.2467,24.2187,24.24,1623900.0],["2024-07-25",24.3267,24.8333,24.0067,24.3267,1447650.0],["2024-07-26",24.84,24.9733,24.4967,24.7933,1492950.0],["2024-07-29",24.8267,25.12,24.6133,24.6333,2006100.0],["2024-07-30",24.7733,25.0667,24.3133,24.8133,1382550.0],["2024-07-31",25.1267,25.7067,25.0667,25.26,2490900.0],["2024-08-01",23.5067,24.23,22.6367,24.1667,7564500.0],["2024-08-02",23.8133,23.8133,22.1067,22.8867,4739550.0],["2024-08-05",21.6867,22.56,21.3133,21.74,4897200.0],["2024-08-06",21.72,22.6067,21.72,22.1333,3505950.0],["2024-08-07",22.52,22.52,21.4467,21.5267,2913750.0],["2024-08-08",21.9067,22.52,21.54,22.4533,1933350.0],["2024-08-09",22.58,22.6,22.0667,22.5333,2341500.0],["2024-08-12",22.5667,22.5667,22.06,22.1933,1155750.0],["2024-08-13",22.34,22.56,22.0567,22.4467,1147800.0],["2024-08-14",22.5867,22.6533,22.3133,22.6267,1217100.0],["2024-08-15",23.1,23.1467,22.7333,23.0,1320750.0],["2024-08-16",22.98,23.0333,22.74,22.8067,669150.0],["2024-08-19",22.8933,23.1733,22.7067,23.1333,877350.0],["2024-08-20",23.14,23.18,22.86,23.0933,838950.0],["2024-08-21",23.1067,23.6167,23.02,23.4467,1819500.0],["2024-08-22",23.4867,23.6333,23.3667,23.38,1473300.0],["2024-08-23",23.5533,23.9333,23.2993,23.84,1531350.0],["2024-08-26",23.94,24.22,23.72,23.7333,836100.0],["2024-08-27",23.68,24.04,23.6333,23.7267,1149750.0],["2024-08-28",23.74,23.88,23.2733,23.4,993450.0],["2024-08-29",23.6,23.9667,23.3067,23.4667,1635000.0],["2024-08-30",23.5467,23.8133,23.44,23.7,1510350.0],["2024-09-03",23.5467,23.5467,22.52,22.6133,1435350.0],["2024-09-04",22.4667,22.6667,22.2333,22.2867,1296600.0],["2024-09-05",22.3,22.3533,22.0267,22.0533,965550.0],["2024-09-06",22.16,22.36,21.8067,21.88,1748550.0],["2024-09-09",21.9933,22.0267,21.5733,21.8267,1895850.0],["2024-09-10",21.9,21.9333,21.6133,21.82,1696800.0],["2024-09-11",21.8,22.56,21.5,22.5333,1611750.0],["2024-09-12",22.6533,22.9333,22.44,22.6867,1698450.0],["2024-09-13",22.9533,23.2,22.8867,22.98,877500.0],["2024-09-16",23.06,23.2133,22.7733,22.9667,1223100.0],["2024-09-17",23.16,23.26,22.8933,23.0667,1286850.0],["2024-09-18",23.18,23.3733,22.8467,23.1467,1633350.0],["2024-09-19",23.66,24.0067,23.4067,23.8667,2336850.0],["2024-09-20",23.6533,23.8667,23.3933,23.48,3642750.0],["2024-09-23",23.5,23.64,22.9267,22.9933,2898900.0],["2024-09-24",23.0,23.03,22.44,22.66,6020550.0],["2024-09-25",22.6267,22.6733,21.8333,21.9733,9457050.0],["2024-09-26",22.1533,22.64,21.8467,22.6333,10258800.0],["2024-09-27",22.7533,22.98,22.42,22.4267,3484800.0],["2024-09-30",22.28,22.4867,21.8,22.0133,3176400.0],["2024-10-01",21.94,21.9533,21.4733,21.58,2275800.0],["2024-10-02",21.3333,21.7133,21.2933,21.6467,2494200.0],["2024-10-03",21.5067,21.5533,20.96,20.9933,3081900.0],["2024-10-04",21.3533,21.48,21.12,21.42,2394150.0],["2024-10-07",21.26,21.5267,21.18,21.3333,1976100.0],["2024-10-08",21.4,21.5067,21.3,21.3867,2664150.0],["2024-10-09",21.44,21.7933,21.34,21.7867,1556400.0],["2024-10-10",21.56,21.83,21.5267,21.6933,1255950.0],["2024-10-11",21.7467,22.1,21.7,22.1,1303350.0],["2024-10-14",22.14,22.36,22.0767,22.2533,1117650.0],["2024-10-15",22.3333,22.44,22.0267,22.38,3086700.0],["2024-10-16",22.6133,22.7133,22.3867,22.4533,1622400.0],["2024-10-17",22.58,22.6867,22.4627,22.6733,1878900.0],["2024-10-18",22.7867,22.7867,22.4467,22.66,1050900.0],["2024-10-21",22.52,22.94,22.46,22.9,1852200.0],["2024-10-22",22.86,22.86,22.5067,22.5267,2016600.0],["2024-10-23",22.4733,22.6467,22.14,22.38,1354800.0],["2024-10-24",22.4,22.8433,22.1933,22.8,3516300.0],["2024-10-25",22.8333,23.04,21.83,21.8933,3294300.0],["2024-10-28",22.0333,22.1533,21.8833,21.9133,3345150.0],["2024-10-29",21.7467,22.7067,21.74,22.6267,1932000.0],["2024-10-30",22.4933,22.82,22.1067,22.14,2495550.0],["2024-10-31",21.9333,22.8133,21.8333,22.76,3297150.0],["2024-11-01",22.9533,23.5867,22.8733,23.56,4039650.0],["2024-11-04",23.5333,23.9533,23.4867,23.5,4438500.0],["2024-11-05",23.52,23.5667,23.3133,23.4067,2910900.0],["2024-11-06",24.3333,24.8067,23.6867,24.6533,3912600.0],["2024-11-07",24.6533,24.8367,24.3467,24.5,1497150.0],["2024-11-08",24.4667,24.8067,24.3933,24.7333,1706100.0],["2024-11-11",24.7667,24.9133,24.5067,24.58,1222350.0],["2024-11-12",24.5467,24.7133,24.0,24.64,3368850.0],["2024-11-13",24.6333,24.78,24.33,24.3467,3138300.0],["2024-11-14",24.3333,24.46,23.9733,24.14,1636050.0],["2024-11-15",23.96,24.0867,23.48,23.58,2190150.0],["2024-11-18",23.5333,23.8867,23.4867,23.8067,1140150.0],["2024-11-19",23.5867,23.9667,23.4867,23.8333,1059900.0],["2024-11-20",23.8333,24.0267,23.5333,24.0,1207200.0],["2024-11-21",24.1867,24.7333,24.02,24.6667,2621250.0],["2024-11-22",24.1267,24.6967,24.1267,24.6733,2144100.0],["2024-11-25",25.04,25.8267,25.008,25.5,3083850.0],["2024-11-26",25.68,25.75,24.8267,25.0867,1817250.0],["2024-11-27",25.2,25.2667,24.7533,25.0333,1280400.0],["2024-11-29",25.1267,25.4267,25.1267,25.1867,726750.0],["2024-12-02",25.3867,25.4133,24.9967,25.1,1248750.0],["2024-12-03",25.0733,25.24,24.8533,25.1,757350.0],["2024-12-04",25.0467,25.74,24.93,25.6667,1333950.0],["2024-12-05",26.8933,27.26,25.6467,25.8067,3555750.0],["2024-12-06",26.2333,26.4,25.5467,25.7333,1992750.0],["2024-12-09",25.7867,26.48,25.5067,26.08,3440400.0],["2024-12-10",26.0067,26.28,25.58,26.1333,2608500.0],["2024-12-11",26.3933,26.3933,25.9133,26.1733,3710400.0],["2024-12-12",26.14,26.2133,25.46,25.4667,2215500.0],["2024-12-13",25.4733,25.6233,24.82,25.0867,2513400.0],["2024-12-16",24.84,25.2867,24.84,25.0333,1903200.0],["2024-12-17",24.9267,26.0967,24.9267,25.8467,3900150.0],["2024-12-18",25.8267,26.0933,24.6867,24.6933,2691600.0],["2024-12-19",24.9,25.08,24.3467,24.4,1904250.0],["2024-12-20",24.2333,25.1667,24.0667,24.6267,2848800.0],["2024-12-23",24.46,24.64,24.1867,24.38,1166550.0],["2024-12-24",24.3467,24.48,24.23,24.4733,337800.0],["2024-12-26",24.3933,24.46,24.2267,24.34,1222350.0],["2024-12-27",24.0067,24.34,23.9467,24.0,740850.0],["2024-12-30",23.7333,24.1533,23.3267,24.0133,1504350.0],["2024-12-31",24.06,24.2593,23.9207,23.98,1338300.0],["2025-01-02",24.1133,24.2333,23.7667,23.9533,2068500.0],["2025-01-03",24.0667,24.52,23.8633,24.4333,2075400.0],["2025-01-06",24.5733,24.8533,24.2667,24.32,1329000.0],["2025-01-07",24.4133,24.8667,23.9067,24.66,3708450.0],["2025-01-08",24.5467,24.7467,24.1367,24.24,1899600.0],["2025-01-10",23.9467,24.1333,23.4733,23.78,1469400.0],["2025-01-13",23.5267,23.8933,23.4067,23.8533,1676100.0],["2025-01-14",24.3533,24.9667,24.1733,24.7467,1822650.0],["2025-01-15",25.28,25.3267,24.88,24.9067,1412100.0],["2025-01-16",24.9067,25.1533,24.8133,24.9267,1052700.0],["2025-01-17",25.2133,25.42,24.9,24.9667,1484550.0],["2025-01-21",25.2733,25.62,25.2167,25.5733,1246050.0],["2025-01-22",25.7733,25.9667,25.38,25.48,1184550.0],["2025-01-23",25.46,25.66,25.2267,25.4267,1330650.0],["2025-01-24",25.44,25.6,25.2533,25.4533,1330500.0],["2025-01-27",24.8667,25.0067,24.52,24.6533,2151000.0],["2025-01-28",24.8333,24.8367,24.5067,24.7333,1525650.0],["2025-01-29",24.78,25.2787,24.7733,24.9933,2112150.0],["2025-01-30",25.2267,25.5133,25.0567,25.4533,1989600.0],["2025-01-31",25.5867,25.88,25.2667,25.4333,1964250.0],["2025-02-03",24.7133,25.2133,24.6633,25.12,1220250.0],["2025-02-04",25.2133,25.5333,25.0967,25.2267,1823400.0],["2025-02-05",25.4,25.48,25.2133,25.28,1218300.0],["2025-02-06",25.2933,25.8667,25.1873,25.76,1528200.0],["2025-02-07",25.9,26.0667,25.4533,25.68,1698600.0],["2025-02-10",25.9333,26.0467,25.6867,25.8467,1628850.0],["2025-02-11",25.6067,25.886,25.4533,25.54,1501050.0],["2025-02-12",25.1333,25.3493,24.88,25.06,953250.0],["2025-02-13",25.2,25.28,24.5267,24.98,2618250.0],["2025-02-14",25.0333,25.1867,24.8333,25.0,1241850.0],["2025-02-18",24.9333,25.2,24.76,24.9733,1406550.0],["2025-02-19",24.9467,26.92,24.8133,26.9133,4124850.0],["2025-02-20",27.3333,27.5133,26.7867,27.2533,4368300.0],["2025-02-21",27.4933,27.54,26.2467,26.5267,3384900.0],["2025-02-24",26.6667,26.79,25.9967,26.14,2289900.0],["2025-02-25",26.3667,26.98,26.24,26.7467,3518550.0],["2025-02-26",26.82,27.1933,25.3867,26.6667,4600050.0],["2025-02-27",26.3333,26.76,25.7267,25.8,3813750.0],["2025-02-28",25.7733,26.1867,25.62,26.18,5427000.0],["2025-03-03",26.1533,26.3267,24.71,24.9333,4292250.0],["2025-03-04",24.48,25.2733,23.6033,24.54,5622900.0],["2025-03-05",24.64,24.86,24.1833,24.7533,2617800.0],["2025-03-06",24.3,24.6733,23.95,24.0533,3028800.0],["2025-03-07",24.0667,24.2533,23.3533,24.1867,4304850.0],["2025-03-10",23.7133,24.1733,23.6267,23.9667,4566300.0],["2025-03-11",23.9667,24.7533,23.72,24.2667,5018250.0],["2025-03-12",24.5867,24.8133,24.1267,24.5,2335500.0],["2025-03-13",24.4533,24.72,23.76,23.8333,1727100.0],["2025-03-14",24.2,24.82,24.04,24.78,1450800.0],["2025-03-17",24.6467,25.2,24.48,25.0133,1320600.0],["2025-03-18",24.98,25.0633,24.52,24.7333,1220700.0],["2025-03-19",24.7933,25.2933,24.63,25.1733,1395150.0],["2025-03-20",25.0,25.36,24.9467,25.0467,1221150.0],["2025-03-21",24.8067,24.9867,24.4433,24.76,2505000.0],["2025-03-24",25.24,25.74,25.18,25.6,1639350.0],["2025-03-25",25.54,25.8,25.06,25.3133,1325100.0],["2025-03-26",25.2533,25.2733,24.3333,24.4867,1447950.0],["2025-03-27",24.3467,24.58,23.9733,24.4667,1819800.0],["2025-03-28",24.4533,24.6067,23.8333,23.9867,1739250.0],["2025-03-31",23.7533,23.9133,23.3333,23.84,2718300.0],["2025-04-01",23.7267,24.1067,23.4533,23.9267,2149200.0],["2025-04-02",23.4667,24.3367,23.4667,24.22,1651950.0],["2025-04-03",23.3467,23.4633,22.3,22.6067,2814300.0],["2025-04-04",21.78,21.9733,20.9367,21.58,3600300.0],["2025-04-07",20.98,22.68,20.5033,21.56,3308400.0],["2025-04-08",22.2933,22.6,21.13,21.4667,2316900.0],["2025-04-09",21.3267,23.8133,21.2067,23.52,3371400.0],["2025-04-10",22.9133,23.3733,22.24,22.88,1902600.0],["2025-04-11",22.9133,23.2667,22.4533,23.1333,2046300.0],["2025-04-14",23.5933,24.0133,23.1367,23.5667,2202150.0],["2025-04-15",23.5667,24.2,23.5667,23.8867,3089100.0],["2025-04-16",23.4867,23.8333,22.7,22.9467,1690500.0],["2025-04-17",23.1667,23.84,22.8933,23.1933,1787100.0],["2025-04-21",22.8533,23.0933,22.16,22.4733,1385550.0],["2025-04-22",22.6933,23.2733,22.68,23.1733,2505750.0],["2025-04-23",23.8733,24.4267,23.8,24.0067,1994400.0],["2025-04-24",24.02,24.86,24.0,24.8533,1969950.0],["2025-04-25",24.92,25.32,24.6333,24.96,1682850.0],["2025-04-28",24.8467,25.4133,24.58,24.9067,2400600.0],["2025-04-29",24.8333,25.14,24.5533,24.9933,2944200.0],["2025-04-30",24.6733,25.3333,24.46,25.22,3473100.0],["2025-05-01",27.0067,27.2267,26.0467,26.8933,4815450.0],["2025-05-02",27.4867,28.36,27.3733,28.2133,4313550.0],["2025-05-05",28.2133,28.6333,28.17,28.5667,7083000.0],["2025-05-06",28.34,28.6667,27.9667,28.3267,3336300.0],["2025-05-07",28.5533,29.0167,28.36,28.9267,5064450.0],["2025-05-08",29.22,29.582,28.87,29.28,4661400.0],["2025-05-09",29.2933,29.4967,29.0133,29.44,2238900.0],["2025-05-12",30.4933,30.4933,29.8533,30.2467,4025400.0],["2025-05-13",30.3733,30.7893,30.16,30.54,4225650.0],["2025-05-14",30.6533,30.7467,30.34,30.5133,2560500.0],["2025-05-15",30.5,30.6133,30.2067,30.52,2472150.0],["2025-05-16",30.5,30.6233,30.3067,30.6,2522700.0],["2025-05-19",30.2867,30.7467,30.1627,30.6667,4354500.0],["2025-05-20",30.5333,30.8633,30.48,30.6133,1843200.0],["2025-05-21",30.4333,32.0533,30.4133,30.7333,4353300.0],["2025-05-22",30.7467,30.7467,30.16,30.48,4219800.0],["2025-05-23",30.0667,30.58,30.0,30.4067,1878600.0],["2025-05-27",30.8733,31.2767,30.4333,31.2333,2769300.0],["2025-05-28",31.2133,31.412,31.0067,31.0067,2655450.0],["2025-05-29",31.18,31.28,31.0167,31.1733,3208950.0],["2025-05-30",31.1667,31.2267,30.8533,31.1133,2874450.0],["2025-06-02",30.9933,31.26,30.6267,31.2133,2073750.0],["2025-06-03",31.3533,31.8867,31.3333,31.7133,3370050.0],["2025-06-04",31.72,31.9667,31.66,31.6667,2690100.0],["2025-06-05",31.68,32.1733,31.5833,31.9267,2184000.0],["2025-06-06",32.2667,32.5533,31.9333,32.4933,2968950.0],["2025-06-09",32.3867,32.64,31.6633,31.7933,3198150.0],["2025-06-10",31.8933,32.0267,31.4,31.7733,1913550.0],["2025-06-11",31.9067,32.1733,31.72,32.08,2020050.0],["2025-06-12",31.9867,32.28,31.9047,32.14,1362900.0],["2025-06-13",31.8,32.2633,31.7467,31.9,1334100.0],["2025-06-16",32.2,32.6407,32.0867,32.4333,2290350.0],["2025-06-17",32.2933,32.6853,32.26,32.5933,1543050.0],["2025-06-18",32.6533,33.0333,31.9467,32.6333,2250300.0],["2025-06-20",34.44,34.6333,33.4333,34.1533,16632900.0],["2025-06-23",34.0267,34.4,33.7,33.8933,56418600.0],["2025-06-24",33.82,33.98,33.44,33.82,6805500.0],["2025-06-25",33.8333,33.8733,33.2733,33.4867,3682050.0],["2025-06-26",33.6867,33.7733,33.4133,33.54,2434200.0],["2025-06-27",33.7333,33.94,33.4533,33.9133,4842900.0],["2025-06-30",34.14,34.38,33.9067,34.0333,3356100.0],["2025-07-01",33.63,33.79,32.7,33.09,3362600.0],["2025-07-02",33.0,33.585,32.9,33.57,1974900.0],["2025-07-03",33.81,34.41,33.66,34.33,1279200.0],["2025-07-07",34.4,34.85,34.11,34.29,2880900.0],["2025-07-08",34.37,34.518,33.75,34.32,2553900.0],["2025-07-09",34.62,34.758,34.15,34.49,1591000.0],["2025-07-10",34.33,34.79,34.14,34.6,1194200.0],["2025-07-11",34.34,34.89,34.34,34.41,1397200.0],["2025-07-14",34.41,34.73,34.33,34.5,1691500.0],["2025-07-15",35.04,35.12,34.47,34.65,3589400.0],["2025-07-16",34.71,34.75,34.18,34.63,3762000.0],["2025-07-17",34.58,34.905,34.54,34.68,5276800.0],["2025-07-18",34.73,35.2,34.7,34.77,4665300.0],["2025-07-21",34.81,35.2,34.55,34.68,2097400.0],["2025-07-22",34.58,34.86,33.64,34.38,2111100.0],["2025-07-23",34.55,34.858,34.34,34.6,2838000.0],["2025-07-24",34.7,34.86,34.54,34.69,1973000.0],["2025-07-25",34.94,35.51,34.69,35.15,3322200.0],["2025-07-28",35.15,35.18,34.65,34.65,2995400.0],["2025-07-29",34.9,34.91,34.28,34.59,3020000.0],["2025-07-30",34.69,34.87,34.33,34.42,4768800.0],["2025-07-31",35.75,36.55,35.24,36.07,5263300.0],["2025-08-01",35.68,35.68,34.81,35.07,3370300.0],["2025-08-04",35.36,35.74,35.086,35.59,2696800.0],["2025-08-05",35.8,35.93,34.485,34.62,2465300.0],["2025-08-06",34.65,34.82,34.16,34.71,3664500.0],["2025-08-07",34.96,35.18,34.48,34.74,2389300.0],["2025-08-08",34.96,35.04,34.46,34.46,1807400.0],["2025-08-11",34.49,35.04,34.34,34.96,2842900.0],["2025-08-12",35.1,35.49,34.99,35.47,2459000.0],["2025-08-13",35.7,35.87,35.13,35.84,3360500.0],["2025-08-14",35.57,35.755,35.03,35.06,3377200.0],["2025-08-15",35.1,35.37,34.91,35.28,1976400.0],["2025-08-18",35.33,35.63,35.19,35.54,1930900.0],["2025-08-19",35.51,35.725,35.33,35.37,1853300.0],["2025-08-20",35.32,35.59,34.83,35.42,2318400.0],["2025-08-21",35.27,35.59,35.04,35.44,1297500.0],["2025-08-22",35.65,36.29,35.44,35.76,2475000.0],["2025-08-25",35.77,36.24,35.58,35.96,2313900.0],["2025-08-26",36.05,36.37,35.96,36.23,3591600.0],["2025-08-27",36.19,36.49,36.12,36.34,2581900.0],["2025-08-28",36.35,36.45,35.89,35.91,1806100.0],["2025-08-29",35.81,35.91,35.31,35.68,2259800.0],["2025-09-02",35.0,35.205,34.455,34.83,4170300.0],["2025-09-03",34.82,34.93,34.34,34.59,3818900.0],["2025-09-04",34.77,35.07,34.488,35.02,2133600.0],["2025-09-05",35.25,35.39,34.355,34.96,1986800.0],["2025-09-08",35.14,35.28,34.92,35.19,2840800.0],["2025-09-09",35.2,35.2,34.605,34.79,3224300.0],["2025-09-10",35.0,35.5,34.86,35.13,3756000.0],["2025-09-11",35.35,35.83,35.21,35.61,2956900.0],["2025-09-12",35.43,35.65,34.85,34.88,1805400.0],["2025-09-15",35.05,35.46,34.9,35.26,1975100.0],["2025-09-16",35.27,35.4,34.83,35.05,1625800.0],["2025-09-17",35.19,35.335,34.53,34.69,2158800.0],["2025-09-18",34.82,35.64,34.59,35.48,2338800.0],["2025-09-19",35.64,35.725,34.94,34.95,5529200.0],["2025-09-22",34.86,35.31,34.68,35.29,1701000.0],["2025-09-23",35.29,35.29,34.3,34.41,1524900.0],["2025-09-24",34.58,34.63,33.93,33.95,2509300.0],["2025-09-25",33.63,34.04,33.4,33.87,2209200.0],["2025-09-26",33.99,34.295,33.81,34.21,1093700.0],["2025-09-29",34.44,34.495,34.11,34.29,1820600.0],["2025-09-30",34.4,34.55,34.21,34.37,2011300.0],["2025-10-01",34.27,34.575,34.14,34.39,1777900.0],["2025-10-02",34.4,34.57,34.06,34.44,1730300.0],["2025-10-03",34.46,34.94,34.3,34.6,2270800.0],["2025-10-06",34.77,35.08,34.64,34.96,1601200.0],["2025-10-07",35.16,35.17,34.145,34.52,2040400.0],["2025-10-08",34.63,35.49,34.43,35.36,1906200.0],["2025-10-09",35.42,35.52,34.8,35.01,2067600.0],["2025-10-10",35.13,35.26,33.98,34.05,1580700.0],["2025-10-13",34.6,34.87,34.43,34.56,1897300.0],["2025-10-14",34.16,34.96,33.96,34.65,1275700.0],["2025-10-15",35.05,35.08,34.49,34.54,1795600.0],["2025-10-16",34.79,34.84,34.02,34.43,1515600.0],["2025-10-17",34.19,34.55,34.05,34.24,1997200.0],["2025-10-20",34.56,35.105,34.31,34.82,1635900.0],["2025-10-21",34.8,35.19,34.665,34.96,2073200.0],["2025-10-22",35.1,35.24,33.62,33.64,2520400.0],["2025-10-23",33.7,34.605,33.52,34.52,1599600.0],["2025-10-24",35.05,35.4,34.76,34.77,1346100.0],["2025-10-27",35.0,35.185,34.5,34.67,1515100.0],["2025-10-28",34.68,34.71,34.21,34.31,1493800.0],["2025-10-29",34.32,35.17,34.23,34.46,3768900.0],["2025-10-30",35.39,35.64,34.02,35.07,3946500.0],["2025-10-31",35.25,36.83,35.11,36.82,5649200.0],["2025-11-03",36.89,37.04,35.625,35.78,5095500.0],["2025-11-04",35.21,35.735,34.874,35.43,2256300.0],["2025-11-05",35.5,36.545,35.24,36.38,2668100.0],["2025-11-06",36.44,36.98,35.843,36.07,2639900.0],["2025-11-07",35.7,36.27,35.16,36.25,3570200.0],["2025-11-10",36.59,37.77,36.335,37.63,3069600.0],["2025-11-11",37.51,37.91,37.44,37.53,3052000.0],["2025-11-12",37.65,38.5,37.61,38.36,3469600.0],["2025-11-13",38.35,38.58,37.47,37.53,3445600.0],["2025-11-14",37.09,37.9,36.85,37.35,4473000.0],["2025-11-17",37.35,37.91,36.81,37.4,5804500.0],["2025-11-18",37.1,37.47,36.61,37.0,2377700.0],["2025-11-19",37.21,37.745,37.0,37.42,1710200.0],["2025-11-20",38.02,38.16,36.6,36.77,3144200.0],["2025-11-21",36.72,37.17,36.1,36.86,2216800.0],["2025-11-24",37.15,37.96,36.82,37.71,2270200.0],["2025-11-25",38.0,39.05,37.46,38.97,3759100.0],["2025-11-26",39.0,39.58,38.99,39.23,1870100.0],["2025-11-28",39.23,39.65,39.23,39.56,838000.0],["2025-12-01",38.97,39.52,38.79,38.98,2313900.0],["2025-12-02",39.25,39.25,38.54,38.84,1574400.0],["2025-12-03",38.84,39.05,38.31,38.74,1759600.0],["2025-12-04",38.67,39.01,38.43,39.0,1623600.0],["2025-12-05",38.99,39.21,38.44,39.06,1315100.0],["2025-12-08",39.21,39.32,38.69,38.9,2477300.0],["2025-12-09",38.8,39.015,37.55,37.7,3433600.0],["2025-12-10",37.73,40.07,37.73,39.93,4351500.0],["2025-12-11",40.04,40.58,39.37,40.4,5393500.0],["2025-12-12",40.55,40.55,39.117,39.66,2054800.0],["2025-12-15",39.76,39.88,39.045,39.31,2204400.0],["2025-12-16",39.32,39.56,39.0,39.19,1963600.0],["2025-12-17",39.09,39.325,37.97,38.2,1974700.0],["2025-12-18",38.72,38.84,38.12,38.45,2039500.0],["2025-12-19",38.49,39.03,38.49,38.88,4703800.0],["2025-12-22",39.16,39.55,38.85,39.46,1170000.0],["2025-12-23",39.42,39.6,39.035,39.4,1298100.0],["2025-12-24",39.5,39.53,39.205,39.4,551000.0],["2025-12-26",39.43,39.6,39.315,39.57,757800.0],["2025-12-29",39.36,39.6,39.11,39.2,1165900.0],["2025-12-30",39.18,39.24,38.81,38.86,1100100.0],["2025-12-31",38.87,38.87,38.09,38.26,2212900.0],["2026-01-02",38.26,39.1,38.26,38.97,2139100.0],["2026-01-05",39.0,40.9,38.69,40.36,4127900.0],["2026-01-06",40.26,41.21,39.6,41.18,2713500.0],["2026-01-07",41.1,41.59,40.42,40.99,3676200.0],["2026-01-08",40.99,41.05,39.84,40.49,3714400.0],["2026-01-09",40.55,41.93,40.37,41.87,3005300.0],["2026-01-12",42.0,42.755,41.61,42.54,2453900.0],["2026-01-13",42.69,42.94,42.21,42.79,2189500.0],["2026-01-14",42.76,43.0,41.78,42.03,1930900.0],["2026-01-15",43.21,43.26,42.45,42.54,2124200.0],["2026-01-16",42.73,43.05,42.45,42.82,2370300.0],["2026-01-20",42.18,42.72,42.0,42.03,1664600.0],["2026-01-21",42.96,42.96,42.085,42.4,2666200.0],["2026-01-22",42.87,42.91,41.57,42.41,2133000.0],["2026-01-23",42.43,42.59,41.6,41.83,1249100.0],["2026-01-26",41.86,42.6,41.66,42.36,1766800.0],["2026-01-27",42.58,42.605,41.79,41.86,1674200.0],["2026-01-28",41.93,42.41,41.555,41.92,1800100.0],["2026-01-29",42.11,43.75,41.13,42.22,1956400.0],["2026-01-30",41.72,42.33,41.11,41.57,1438600.0],["2026-02-02",41.03,42.305,41.03,42.21,1624600.0],["2026-02-03",42.67,42.92,41.6,42.33,1432900.0],["2026-02-04",42.38,42.89,41.225,42.18,3809600.0],["2026-02-05",41.74,43.115,41.49,42.98,2356300.0],["2026-02-06",43.53,44.6,43.37,44.45,3431500.0],["2026-02-09",44.43,45.29,44.255,44.81,1931300.0],["2026-02-10",44.91,45.544,44.67,45.29,1841700.0],["2026-02-11",45.76,46.11,44.76,44.99,1700100.0],["2026-02-12",45.45,45.93,43.76,43.9,2935300.0],["2026-02-13",43.99,44.85,43.73,44.41,1952500.0],["2026-02-17",44.32,44.905,43.73,44.43,2302400.0],["2026-02-18",44.44,45.22,43.98,44.16,3075000.0],["2026-02-19",44.03,44.545,43.69,44.41,2156200.0],["2026-02-20",44.36,45.1,44.12,44.64,1822300.0],["2026-02-23",44.19,44.57,43.57,44.11,2605600.0],["2026-02-24",43.96,44.99,43.63,44.99,5923900.0],["2026-02-25",45.5,46.89,44.5,44.76,3997200.0],["2026-02-26",45.68,45.77,44.08,45.13,2852400.0],["2026-02-27",44.55,44.85,43.74,44.46,3542100.0],["2026-03-02",43.83,44.6,43.37,44.58,2584500.0],["2026-03-03",43.52,43.62,42.365,43.29,2768900.0],["2026-03-04",43.52,44.0,42.48,43.13,2442100.0],["2026-03-05",42.62,42.79,40.92,42.09,2786400.0],["2026-03-06",41.12,41.99,40.785,41.87,3056700.0],["2026-03-09",41.34,42.78,40.95,42.45,3193000.0],["2026-03-10",42.5,42.81,41.51,41.6,2233700.0],["2026-03-11",41.39,42.08,41.06,41.59,3265000.0],["2026-03-12",41.01,41.54,40.245,40.78,3440800.0],["2026-03-13",41.07,41.33,39.58,39.92,3141800.0],["2026-03-16",40.48,41.28,40.15,41.24,2634300.0],["2026-03-17",41.41,42.105,41.16,42.08,2580800.0],["2026-03-18",42.05,42.36,40.885,41.07,3033200.0],["2026-03-19",40.45,41.64,40.26,41.19,1981500.0],["2026-03-20",40.87,41.24,38.935,39.5,8487800.0],["2026-03-23",40.55,41.79,40.02,41.46,4715300.0],["2026-03-24",40.95,42.56,40.79,42.07,3708300.0],["2026-03-25",42.7,42.81,41.943,42.16,2773600.0],["2026-03-26",41.54,42.2,40.48,40.77,2554800.0],["2026-03-27",40.54,41.0,39.74,39.91,2648600.0],["2026-03-30",40.33,40.495,38.83,39.11,3161400.0],["2026-03-31",39.79,41.12,39.39,40.52,3085300.0],["2026-04-01",41.17,41.96,41.0,41.53,4740900.0],["2026-04-02",40.61,42.37,40.56,42.03,2979200.0],["2026-04-06",41.88,42.225,41.105,42.21,1844700.0],["2026-04-07",41.88,42.57,41.695,41.94,2365400.0],["2026-04-08",43.85,44.41,43.34,43.81,3040100.0],["2026-04-09",43.74,44.36,43.67,44.14,2415500.0],["2026-04-10",44.29,44.655,43.95,44.41,2424300.0],["2026-04-13",44.27,44.9,44.21,44.82,2599000.0],["2026-04-14",45.0,45.48,44.49,45.46,1488600.0],["2026-04-15",45.28,45.4,44.55,44.88,2312500.0],["2026-04-16",44.82,45.145,44.24,44.39,2423000.0],["2026-04-17",45.1,46.89,44.8,46.75,8413800.0],["2026-04-20",46.62,48.76,46.62,48.72,3421400.0],["2026-04-21",48.75,49.33,48.18,48.5,3233100.0],["2026-04-22",48.91,49.18,47.8,48.51,2845800.0],["2026-04-23",48.75,49.45,48.36,48.94,2228500.0],["2026-04-24",49.19,49.37,48.22,48.6,2158900.0],["2026-04-27",48.63,49.63,47.975,49.4,1942000.0],["2026-04-28",48.96,49.025,48.27,48.7,2574600.0],["2026-04-29",48.75,49.0,48.225,48.66,2782400.0],["2026-04-30",48.19,49.99,45.545,45.72,7050300.0],["2026-05-01",45.62,46.27,44.725,45.94,4242800.0],["2026-05-04",45.81,45.81,44.16,44.67,4911000.0],["2026-05-05",45.34,46.0,44.765,45.59,3415700.0],["2026-05-06",46.43,46.785,45.44,46.32,3071800.0],["2026-05-07",46.32,46.42,44.59,44.63,2562300.0],["2026-05-08",44.85,45.44,43.78,44.04,2362200.0],["2026-05-11",44.0,44.71,43.724,44.12,2428900.0],["2026-05-12",43.83,44.19,42.69,43.16,2247200.0],["2026-05-13",43.35,43.51,42.92,43.26,1967100.0],["2026-05-14",43.62,44.16,43.2,44.14,1915900.0],["2026-05-15",43.7,43.82,42.87,43.25,2465000.0],["2026-05-18",43.26,43.525,42.0,42.23,2098200.0],["2026-05-19",41.72,41.995,40.83,41.14,2496600.0],["2026-05-20",41.44,42.13,41.0,42.04,2112000.0],["2026-05-21",41.74,41.83,40.89,41.5,2011100.0],["2026-05-22",41.79,42.03,41.015,41.63,1499700.0],["2026-05-26",42.24,42.555,41.98,42.31,1976400.0],["2026-05-27",42.61,42.99,41.535,41.58,1936500.0],["2026-05-28",41.32,41.81,40.8,41.58,3086700.0],["2026-05-29",41.56,41.79,40.885,41.0,2678300.0],["2026-06-01",40.51,40.99,39.74,40.59,3181800.0],["2026-06-02",40.86,42.0,40.86,41.77,4487400.0],["2026-06-03",41.73,42.96,41.71,42.26,3280800.0],["2026-06-04",42.56,42.826,41.91,42.4,2542600.0],["2026-06-05",42.1,42.79,41.91,41.98,2445800.0],["2026-06-08",42.27,42.52,41.695,42.2,2311800.0],["2026-06-09",42.83,44.32,42.33,43.68,3210000.0],["2026-06-10",43.78,43.91,41.25,41.36,3309300.0],["2026-06-11",41.79,42.75,41.61,42.66,1777100.0],["2026-06-12",43.0,43.15,42.105,42.34,2518700.0],["2026-06-15",43.12,43.44,41.08,41.66,4938400.0],["2026-06-16",41.85,42.91,41.572,42.5,3705900.0],["2026-06-17",42.55,43.035,41.78,41.81,3275200.0],["2026-06-18",42.6,42.74,42.19,42.54,4379500.0],["2026-06-22",42.52,42.925,42.31,42.78,2621500.0],["2026-06-23",41.63,42.505,41.32,41.58,3142000.0],["2026-06-24",41.41,42.495,41.41,41.95,2008700.0],["2026-06-25",42.27,43.14,41.37,41.68,4283000.0],["2026-06-26",41.47,41.81,40.955,41.15,4803100.0],["2026-06-29",41.17,41.52,40.45,41.01,2472100.0],["2026-06-30",41.01,42.35,40.61,42.35,4290800.0],["2026-07-01",41.76,42.14,40.941,41.78,4015500.0],["2026-07-02",41.995,43.07,40.97,41.98,2975700.0],["2026-07-06",41.92,42.965,41.82,42.83,2700647.402103],["2026-07-07",42.43,42.43,40.18,41.3,3624696.594816],["2026-07-08",40.8,41.595,40.63,41.47,2510788.605755],["2026-07-09",42.2,42.9,41.51,41.63,2811123.184139],["2026-07-10",41.65,42.04,41.215,41.36,2229941.846096],["2026-07-13",41.11,41.63,41,41.4,1522391.730879],["2026-07-14",42.3,42.3,41.26,41.51,1823122.841204],["2026-07-15",41.57,41.77,40.31,41.2,2159948.286023],["2026-07-16",41.01,41.42,40.42,40.83,2050206.174628],["2026-07-17",40.3,40.74,39.91,40.12,1769667.948568],["2026-07-20",40.09,40.23,39.085,39.38,2176799.7533],["2026-07-21",39.8,39.85,38.37,39.09,3154225.9294],["2026-07-22",38.76,39.141,38.59,38.95,2477610.048826],["2026-07-23",38.51,39.64,38.32,39.56,5834441.683968],["2026-07-24",39.73,39.87,39.245,39.57,2183761.659865],["2026-07-27",40,40.37,39.42,39.93,1773893.558427],["2026-07-28",39.71,39.77,38.54,39.33,2637679.049323],["2026-07-29",39.02,39.39,37.82,38.45,4265329.05912],["2026-07-30",40.83,41.3,37.48,39.2,6423292.926232],["2026-07-31",39.8,40.35,39.025,39.68,3066334.086535],["2026-08-03",39.49,40.15,39.05,39.84,2979711.398562],["2026-08-04",40.68,41.84,39.695,41.54,3753791.595664],["2026-08-05",41.78,42.02,41.42,41.78,2132931.263765],["2026-08-06",41.99,42.28,41.17,41.25,2648585.210041],["2026-08-07",41.72,42.18,41.51,41.72,1473283.647198],["2026-08-10",41.85,42.11,41.7,41.78,298008.803799],["2026-08-11",42.45,43.44,42.03,42.89,2183400.199608],["2026-08-12",43.29,44.05,43.25,43.55,2777342.940501],["2026-08-13",43.59,43.965,42.84,43.48,1967123.012189],["2026-08-14",43.48,43.96,43.45,43.95,1516373.106399]]}