{"t":"BEKE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-13",32.5398,34.7951,29.5048,34.7487,49492400.0],["2020-08-14",31.3796,33.3658,30.1638,30.6279,10652200.0],["2020-08-17",31.0455,36.1966,30.9991,35.9367,8806500.0],["2020-08-18",37.2453,39.909,35.3705,37.5887,7961900.0],["2020-08-19",37.5887,44.6424,37.0319,39.3243,13581200.0],["2020-08-20",40.9764,41.9323,37.1804,37.8208,6842900.0],["2020-08-21",37.1897,39.7234,37.1247,38.8603,3465600.0],["2020-08-24",39.4264,42.879,39.2872,42.7491,5073900.0],["2020-08-25",43.0832,48.8468,42.8512,47.5196,5798100.0],["2020-08-26",46.8421,49.3294,44.6888,46.1924,3448600.0],["2020-08-27",45.8675,46.1785,42.7212,43.5287,2613300.0],["2020-08-28",45.0879,46.2945,43.6401,46.1738,2423100.0],["2020-08-31",46.508,48.7911,45.7098,47.6031,12952900.0],["2020-09-01",47.334,50.1183,46.8699,50.1183,2000900.0],["2020-09-02",50.4989,50.6752,45.1065,45.9418,3943900.0],["2020-09-03",44.9209,45.849,42.3036,43.3338,2703000.0],["2020-09-04",42.879,43.9278,40.633,42.1736,2434200.0],["2020-09-08",40.9949,41.6446,39.8533,40.9021,4601500.0],["2020-09-09",41.3847,44.2433,41.227,42.4985,2466700.0],["2020-09-10",42.9718,46.4059,42.6934,46.0717,3128300.0],["2020-09-11",46.4059,48.7261,44.5589,45.0415,1635400.0],["2020-09-14",45.7655,49.2524,45.7655,48.9211,1874800.0],["2020-09-15",48.9211,50.2947,48.1322,50.2854,1525100.0],["2020-09-16",49.9327,57.5433,48.819,56.3553,6033700.0],["2020-09-17",53.4224,55.9191,51.8817,53.4131,5100900.0],["2020-09-18",55.687,55.7056,52.0674,54.1742,2298300.0],["2020-09-21",52.5129,52.5129,48.2714,49.6635,1668200.0],["2020-09-22",49.8863,52.5314,47.0834,48.6148,1539700.0],["2020-09-23",49.1902,51.0,48.7261,50.0998,1262700.0],["2020-09-24",48.5869,52.4386,48.522,52.1787,1152800.0],["2020-09-25",52.0117,53.5802,51.1021,52.8748,845700.0],["2020-09-28",53.7937,57.3576,53.4688,56.9771,2175200.0],["2020-09-29",55.687,62.6525,55.5942,60.9123,3546800.0],["2020-09-30",60.6339,60.9309,54.5733,56.8936,4509100.0],["2020-10-01",57.4597,58.4621,55.8912,57.5897,887600.0],["2020-10-02",56.4945,56.6151,54.7218,54.7589,1341300.0],["2020-10-05",56.114,56.2161,54.3134,55.687,2440400.0],["2020-10-06",56.0119,60.4501,54.8517,59.5666,2177200.0],["2020-10-07",59.5851,60.5318,57.5433,58.1558,863800.0],["2020-10-08",58.3414,60.7731,57.701,60.1791,862400.0],["2020-10-09",60.3276,61.8126,59.1396,61.6734,871400.0],["2020-10-12",61.7383,62.3045,57.8356,59.8171,2783000.0],["2020-10-13",60.1698,61.7198,58.2115,59.8264,1183100.0],["2020-10-14",59.9564,61.6177,59.2139,60.6896,980800.0],["2020-10-15",59.4181,66.2676,58.9447,64.7083,1804200.0],["2020-10-16",64.9682,68.4765,64.9682,66.2119,1570400.0],["2020-10-19",66.6388,69.3675,63.2233,64.5691,1625700.0],["2020-10-20",64.9775,66.6351,63.3533,64.4577,1011400.0],["2020-10-21",64.4577,67.4277,64.1793,66.017,1088200.0],["2020-10-22",65.887,71.001,65.2188,70.3142,1325900.0],["2020-10-23",69.8872,69.8872,64.1886,64.9589,1910000.0],["2020-10-26",64.6712,67.036,63.576,64.8197,1742100.0],["2020-10-27",65.4323,66.61,64.7083,65.5251,1280300.0],["2020-10-28",64.6155,68.9498,63.9473,67.799,1617500.0],["2020-10-29",67.9382,67.9475,64.597,66.4346,1760900.0],["2020-10-30",65.8963,66.9265,63.2048,64.7362,2995200.0],["2020-11-02",65.9706,66.6388,63.8823,64.8011,1633500.0],["2020-11-03",64.8011,65.4044,60.4204,62.0168,1893500.0],["2020-11-04",62.5087,70.0172,62.5087,69.9058,1746600.0],["2020-11-05",71.4836,71.8038,65.7385,67.4648,1689100.0],["2020-11-06",67.7526,70.6576,66.4532,70.2121,1483600.0],["2020-11-09",69.8594,69.9893,65.5715,66.8244,1957300.0],["2020-11-10",65.5251,66.7966,62.2024,62.8335,2598100.0],["2020-11-11",64.6805,64.9311,62.2024,64.597,2009900.0],["2020-11-12",66.0727,67.1957,62.7778,62.7778,2832600.0],["2020-11-13",66.4346,69.1262,65.4323,67.3163,3292000.0],["2020-11-16",69.6088,73.6925,66.9637,68.2723,4379900.0],["2020-11-17",65.061,66.6481,61.8868,62.7407,5092600.0],["2020-11-18",63.3069,63.3718,56.513,56.7729,4325600.0],["2020-11-19",53.5988,57.8959,53.4781,55.0838,15527500.0],["2020-11-20",57.302,58.8983,55.687,56.4295,8445400.0],["2020-11-23",57.9795,58.6106,57.172,58.4435,5297500.0],["2020-11-24",59.3717,60.7731,58.1744,59.4737,5508400.0],["2020-11-25",57.7289,59.6315,55.8541,56.1511,3527200.0],["2020-11-27",57.9052,61.9889,57.3391,59.8264,3446300.0],["2020-11-30",60.3369,60.8845,57.5989,60.6339,4392100.0],["2020-12-01",61.0701,62.9263,59.3995,59.7615,2368800.0],["2020-12-02",58.0073,58.6384,56.3924,58.1651,2337900.0],["2020-12-03",58.4807,59.8264,58.425,58.5828,2536200.0],["2020-12-04",58.9354,58.9726,56.94,57.5618,2504500.0],["2020-12-07",58.0073,60.2348,57.4876,57.7196,1738600.0],["2020-12-08",58.0537,61.6177,57.9145,60.8566,3917800.0],["2020-12-09",61.2464,63.9194,60.9123,62.3695,3067800.0],["2020-12-10",61.0979,63.8916,60.6896,63.112,2386800.0],["2020-12-11",63.1676,64.1607,60.5318,61.3764,2669400.0],["2020-12-14",61.2557,64.3092,61.0051,61.0887,2566200.0],["2020-12-15",61.6363,62.3323,58.657,59.0468,2557500.0],["2020-12-16",59.7707,59.7707,57.6825,58.4621,1580900.0],["2020-12-17",58.6941,59.7151,57.7289,58.3507,1491900.0],["2020-12-18",59.3995,60.6989,58.5642,59.8264,2789800.0],["2020-12-21",59.3995,62.8985,59.1582,62.0168,3629200.0],["2020-12-22",61.9797,63.2976,60.671,62.7964,1816100.0],["2020-12-23",63.5482,64.9218,62.7593,63.0841,2380600.0],["2020-12-24",61.7012,63.0006,59.6232,60.6432,1217000.0],["2020-12-28",60.9309,61.6827,57.3576,57.9145,3056300.0],["2020-12-29",59.5851,59.715,56.9864,57.7753,1836800.0],["2020-12-30",58.4807,59.8357,58.3507,59.2324,1162700.0],["2020-12-31",59.3067,59.3577,56.6151,57.1163,1626300.0],["2021-01-04",57.7939,57.8774,52.188,53.376,5476900.0],["2021-01-05",53.8308,57.6361,52.9955,57.302,4259000.0],["2021-01-06",57.2091,58.4343,56.7822,57.3576,2345800.0],["2021-01-07",57.5433,58.5271,56.0119,58.4342,3607500.0],["2021-01-08",58.954,61.9982,58.954,60.5875,3761500.0],["2021-01-11",60.5132,60.6617,58.4714,59.6686,1696800.0],["2021-01-12",61.0608,62.4159,59.78,61.2464,2090200.0],["2021-01-13",61.2186,61.6177,58.5363,59.3438,1896100.0],["2021-01-14",59.5851,59.9842,57.7382,58.0444,2186300.0],["2021-01-15",58.1001,59.2696,56.9864,57.8959,1834600.0],["2021-01-19",60.4111,60.4668,57.9516,58.8148,2567600.0],["2021-01-20",59.5666,67.7061,59.548,67.5762,7673400.0],["2021-01-21",65.0796,72.3931,64.829,68.1238,4644000.0],["2021-01-22",67.5669,67.799,64.5979,66.314,3328500.0],["2021-01-25",67.2885,71.1866,63.5853,65.7107,5495600.0],["2021-01-26",64.9775,64.9868,59.0004,59.1396,6114800.0],["2021-01-27",57.3576,58.657,55.687,57.3948,4432700.0],["2021-01-28",57.5433,57.7474,54.5826,55.1394,5371000.0],["2021-01-29",55.8726,56.1604,54.0999,54.8517,3190100.0],["2021-02-01",57.0978,58.6292,55.6963,56.5873,3839100.0],["2021-02-02",59.3902,60.0956,57.2583,59.91,3559900.0],["2021-02-03",60.9309,61.33,58.1484,58.5271,3067100.0],["2021-02-04",58.3414,61.2093,57.1813,60.3091,3816200.0],["2021-02-05",61.2186,61.3857,57.6361,58.1187,3140200.0],["2021-02-08",57.5525,58.0444,55.9469,57.7289,3792300.0],["2021-02-09",58.9262,63.6512,57.404,61.4599,5595100.0],["2021-02-10",61.7198,67.3999,61.7198,63.9937,6589800.0],["2021-02-11",65.061,66.4717,63.6503,65.7107,4866600.0],["2021-02-12",64.2443,67.01,61.3485,62.4808,3074300.0],["2021-02-16",62.5644,64.0308,61.1444,63.112,9272400.0],["2021-02-17",61.6177,62.9913,60.5596,61.8776,3821200.0],["2021-02-18",60.5968,61.2464,58.7452,59.6686,5948600.0],["2021-02-19",60.7917,64.8383,60.6525,64.402,6825600.0],["2021-02-22",64.9682,71.3908,63.4925,71.1773,13726900.0],["2021-02-23",68.4022,69.1911,63.2419,65.4879,8323200.0],["2021-02-24",64.3,65.3858,62.7036,63.3069,4549000.0],["2021-02-25",65.9427,66.3418,59.548,60.1977,3241900.0],["2021-02-26",59.2696,62.1467,57.6454,59.2417,7266200.0],["2021-03-01",62.5644,62.7268,60.6989,61.4042,3750500.0],["2021-03-02",62.3323,63.3162,59.1489,59.7058,3695400.0],["2021-03-03",59.8264,60.3276,55.0002,55.6313,3692900.0],["2021-03-04",53.8215,54.4248,45.1269,48.8932,10499600.0],["2021-03-05",49.1902,49.5615,44.067,48.6612,11907500.0],["2021-03-08",46.8699,47.6124,42.8419,43.6958,6760100.0],["2021-03-09",45.4685,50.3968,45.3385,49.8863,5104800.0],["2021-03-10",50.4153,51.7147,48.7447,49.8492,5167200.0],["2021-03-11",54.796,56.3738,52.4943,55.1858,4605500.0],["2021-03-12",53.6452,54.8424,52.8451,54.7218,2642600.0],["2021-03-15",54.6011,56.5548,53.9793,55.223,4543700.0],["2021-03-16",58.4714,67.2755,58.0259,60.6061,11923400.0],["2021-03-17",60.6061,62.5365,58.8519,62.1838,4562400.0],["2021-03-18",60.0399,60.7917,55.6777,56.4202,9074800.0],["2021-03-19",56.6059,60.0492,54.7636,59.3995,4631100.0],["2021-03-22",59.3995,60.4947,57.9238,59.8079,4251300.0],["2021-03-23",59.3902,59.3902,55.4643,56.2996,3527100.0],["2021-03-24",55.687,55.9144,48.4848,49.0139,4747400.0],["2021-03-25",47.204,54.1092,46.6379,52.8563,5564000.0],["2021-03-26",52.4479,54.1556,49.8492,52.2994,4819600.0],["2021-03-29",52.2344,52.9027,50.7402,51.3898,2531300.0],["2021-03-30",50.9815,53.4595,50.1833,52.8934,2303100.0],["2021-03-31",53.1811,54.1371,52.5778,52.8841,2787200.0],["2021-04-01",54.8981,57.7289,54.7589,56.5038,4027300.0],["2021-04-05",56.5687,56.9771,53.9236,54.629,1510100.0],["2021-04-06",54.3784,56.9771,54.3413,55.8355,2215300.0],["2021-04-07",54.9909,55.1766,51.7797,52.0488,3014400.0],["2021-04-08",54.0443,54.0443,51.6776,52.0952,2504900.0],["2021-04-09",52.2159,52.2159,51.0743,51.9282,1727100.0],["2021-04-12",50.8237,51.0,49.0324,49.4965,1987400.0],["2021-04-13",49.4872,50.8608,48.9118,49.7378,2565600.0],["2021-04-14",50.4989,50.4989,45.7655,45.8675,6634300.0],["2021-04-15",47.1483,47.7331,46.6843,47.5567,4810100.0],["2021-04-16",47.6588,48.4199,46.3502,47.8259,5678100.0],["2021-04-19",48.2621,48.9396,46.1274,46.7957,4859400.0],["2021-04-20",46.2202,48.16,45.9418,47.8166,3347200.0],["2021-04-21",47.7888,50.4775,47.0463,50.007,3717700.0],["2021-04-22",49.71,51.9374,49.6543,50.8701,3514400.0],["2021-04-23",51.7425,52.8748,51.3806,52.3272,2012100.0],["2021-04-26",51.2877,52.6938,51.1485,52.2808,1954200.0],["2021-04-27",52.1138,52.7171,51.4177,51.9746,877800.0],["2021-04-28",51.7147,52.615,50.3689,50.9258,1702400.0],["2021-04-29",51.7611,51.7611,48.6797,48.8561,3476800.0],["2021-04-30",48.2899,49.5986,47.9837,48.3085,3912600.0],["2021-05-03",48.8932,49.1809,47.8444,47.9001,3930100.0],["2021-05-04",47.6031,47.8166,46.2388,46.8699,4991200.0],["2021-05-05",47.4268,47.6681,45.8026,45.9511,4428900.0],["2021-05-06",46.0996,46.8792,45.3756,46.6472,3163200.0],["2021-05-07",47.6588,48.5591,46.7864,47.2412,1563900.0],["2021-05-10",46.6936,46.7121,40.1411,43.4266,9852200.0],["2021-05-11",42.4892,45.4777,42.4892,44.7724,5314000.0],["2021-05-12",44.4475,46.5544,44.1227,45.9696,6241900.0],["2021-05-13",45.7098,46.2481,43.7143,43.9928,3973100.0],["2021-05-14",44.299,46.5451,44.132,46.4059,3500500.0],["2021-05-17",46.6193,47.334,45.2643,46.3038,3415000.0],["2021-05-18",46.8699,47.2133,46.0625,46.6472,6597600.0],["2021-05-19",45.4777,47.037,45.1529,46.6472,3994300.0],["2021-05-20",43.2039,46.3502,42.1736,46.2666,20404100.0],["2021-05-21",46.4059,47.2968,45.3664,46.5265,10769900.0],["2021-05-24",46.4059,48.7818,46.0996,48.2714,8398900.0],["2021-05-25",46.7029,47.0927,44.726,46.9163,16032100.0],["2021-05-26",46.6472,49.3201,46.5451,47.5196,6931500.0],["2021-05-27",47.5938,47.9929,46.3502,46.8606,38567500.0],["2021-05-28",46.7864,48.2435,46.0717,48.16,5003200.0],["2021-06-01",48.2157,50.5731,47.7609,50.2204,7813600.0],["2021-06-02",47.7888,47.928,45.6402,46.2574,12970700.0],["2021-06-03",45.9418,45.9418,42.6099,42.9254,9860100.0],["2021-06-04",43.7236,43.7422,42.4706,43.111,3876300.0],["2021-06-07",42.9254,43.1296,40.8372,41.3755,6725200.0],["2021-06-08",42.1272,43.1574,41.2548,42.7212,5771600.0],["2021-06-09",43.1574,44.429,42.8048,44.2619,4451400.0],["2021-06-10",43.4544,44.0856,43.1389,43.7514,2741600.0],["2021-06-11",43.8907,45.1343,43.3895,45.1343,3893400.0],["2021-06-14",45.3385,45.3478,43.6586,44.1227,4338300.0],["2021-06-15",43.9835,45.32,43.6215,44.2341,3963600.0],["2021-06-16",44.4661,44.9858,43.5287,44.3176,3816500.0],["2021-06-17",44.2712,46.6379,44.2712,46.6379,6319600.0],["2021-06-18",47.0927,47.798,46.1645,46.1645,16505500.0],["2021-06-21",46.1738,46.2759,44.3547,45.1529,3523500.0],["2021-06-22",44.726,46.9442,44.6888,45.9696,8427100.0],["2021-06-23",46.4987,48.3549,46.4151,47.3804,5726200.0],["2021-06-24",47.4732,48.2899,46.8049,48.2714,6984900.0],["2021-06-25",48.5498,48.7726,47.0964,47.9558,4145500.0],["2021-06-28",47.5938,47.6031,45.2921,45.4313,7396000.0],["2021-06-29",45.1529,45.2921,43.6679,44.7167,4901500.0],["2021-06-30",45.1436,45.1993,44.002,44.2526,3268400.0],["2021-07-01",44.364,44.5403,43.5473,43.5751,2949700.0],["2021-07-02",43.6215,43.9278,42.6563,43.4823,3542500.0],["2021-07-06",42.1829,42.2201,38.8881,39.0088,7488100.0],["2021-07-07",39.1109,39.2686,35.2499,36.0388,11268100.0],["2021-07-08",34.2382,36.6978,32.8971,36.0574,8284800.0],["2021-07-09",36.1966,37.9229,36.1502,37.8208,5037700.0],["2021-07-12",37.8393,38.1085,34.4331,35.0735,5116600.0],["2021-07-13",35.7232,37.0133,35.4726,36.6885,4324000.0],["2021-07-14",36.3822,37.3892,35.8717,36.1966,2621900.0],["2021-07-15",36.0388,37.3103,35.649,36.1966,2054400.0],["2021-07-16",35.9831,36.2987,34.9622,36.0945,1890600.0],["2021-07-19",35.2684,35.4262,33.9041,34.461,5041200.0],["2021-07-20",34.8508,35.4077,33.5329,35.2685,3244400.0],["2021-07-21",35.2684,35.4448,33.9876,35.0364,2594000.0],["2021-07-22",35.1849,35.2963,34.6048,35.222,4182600.0],["2021-07-23",30.3216,32.0692,24.2703,31.3704,29335300.0],["2021-07-26",25.449,27.528,22.4047,22.6832,31648400.0],["2021-07-27",21.3467,23.4906,19.9545,22.5161,38727900.0],["2021-07-28",23.7598,26.7019,23.3514,24.8828,15802100.0],["2021-07-29",25.6485,25.8481,21.4395,21.4859,14065300.0],["2021-07-30",21.9128,21.9128,20.1958,20.4093,16539400.0],["2021-08-02",20.4371,20.9198,19.7411,20.6042,10266300.0],["2021-08-03",20.4557,20.5624,18.8547,19.6946,12063000.0],["2021-08-04",19.6204,19.9916,19.0218,19.4069,10863300.0],["2021-08-05",19.0264,19.8246,17.4486,18.386,14472500.0],["2021-08-06",18.5623,18.5623,16.6597,17.2073,22214800.0],["2021-08-09",17.4579,20.2237,16.6875,19.871,25833200.0],["2021-08-10",20.0195,20.1494,18.9095,19.4533,14199400.0],["2021-08-11",19.7225,19.7596,18.1168,18.451,12619300.0],["2021-08-12",15.9358,18.5809,15.4346,18.2468,30490800.0],["2021-08-13",17.7827,17.8291,16.1678,16.5205,16139800.0],["2021-08-16",16.0471,16.5669,15.6202,16.4091,14696400.0],["2021-08-17",15.9265,17.4393,15.6388,17.3651,17776100.0],["2021-08-18",17.5693,18.8408,17.1516,18.5438,13574800.0],["2021-08-19",17.2166,17.2166,15.5645,15.7873,18129200.0],["2021-08-20",16.4834,16.6875,14.6828,14.952,17443200.0],["2021-08-23",14.9612,15.4439,14.2466,15.3975,13893100.0],["2021-08-24",16.3664,18.089,16.3349,17.8384,19225800.0],["2021-08-25",17.0031,17.6714,16.7154,17.5971,11378700.0],["2021-08-26",17.4486,19.3698,17.4115,18.6087,17416000.0],["2021-08-27",18.3117,18.8872,17.8384,18.451,9491800.0],["2021-08-30",17.4764,17.8013,16.0471,17.1238,12336300.0],["2021-08-31",17.4022,18.1447,16.6504,16.7896,17558500.0],["2021-09-01",16.9381,19.2584,16.4648,19.045,30660400.0],["2021-09-02",19.0542,19.6575,18.9057,19.045,12481100.0],["2021-09-03",18.8408,18.8408,17.3744,17.6157,8116900.0],["2021-09-07",18.5623,20.7713,18.4602,20.4186,18761800.0],["2021-09-08",20.2701,20.4371,18.8501,19.0357,14635700.0],["2021-09-09",18.4324,19.045,17.857,18.8593,9295800.0],["2021-09-10",18.9429,19.1415,17.4068,17.6157,7746000.0],["2021-09-13",17.2723,17.9915,17.0031,17.6528,4359600.0],["2021-09-14",17.4208,17.5414,16.01,16.1864,9640800.0],["2021-09-15",15.7873,16.0703,15.3139,15.7687,10099400.0],["2021-09-16",15.3882,15.4346,14.9612,15.0819,6797000.0],["2021-09-17",15.9451,16.1864,15.1654,15.8522,13210300.0],["2021-09-20",14.887,15.1097,14.061,14.5158,17607700.0],["2021-09-21",14.655,15.5924,14.3858,15.481,10301300.0],["2021-09-22",15.9729,16.8128,15.8708,16.3349,18838500.0],["2021-09-23",15.9636,16.1771,15.3789,16.075,7969500.0],["2021-09-24",15.5645,15.6388,14.9427,15.3418,7094600.0],["2021-09-27",15.546,16.4277,14.6828,16.3534,10657000.0],["2021-09-28",16.2977,16.3534,15.8383,16.2235,7342400.0],["2021-09-29",16.2235,17.9683,16.2235,16.3905,12610400.0],["2021-09-30",16.8268,17.5971,16.6226,16.9474,11759200.0],["2021-10-01",17.4486,17.9683,16.5409,17.2815,7483800.0],["2021-10-04",16.7154,16.9196,16.2328,16.5669,3858500.0],["2021-10-05",16.3349,16.8917,16.2885,16.5947,6243100.0],["2021-10-06",16.3813,16.7432,16.1678,16.5205,3419600.0],["2021-10-07",17.5229,18.2561,17.1238,17.7734,7546000.0],["2021-10-08",17.4857,18.6087,17.4857,18.0055,7599900.0],["2021-10-11",18.6552,19.6575,18.5141,19.045,16483100.0],["2021-10-12",18.7758,19.5554,18.5252,19.1192,6299700.0],["2021-10-13",19.3884,20.6042,19.045,20.5021,10641500.0],["2021-10-14",19.7318,20.2747,19.1888,19.3884,7952300.0],["2021-10-15",19.8617,20.4557,19.458,20.4371,5667800.0],["2021-10-18",19.9824,20.5114,19.8896,20.1958,7123500.0],["2021-10-19",20.1401,20.53,19.1192,20.3165,6560400.0],["2021-10-20",20.8548,21.7551,20.6042,21.5323,11116400.0],["2021-10-21",21.8108,24.0382,21.7458,23.2586,16326500.0],["2021-10-22",23.7134,24.1125,22.8317,23.1844,8437000.0],["2021-10-25",22.1449,22.479,21.2539,22.2284,6863400.0],["2021-10-26",21.4673,21.4673,19.2853,19.3048,8513500.0],["2021-10-27",19.3976,20.5485,18.3674,18.8872,9093600.0],["2021-10-28",18.5623,18.6087,18.0454,18.2375,14185700.0],["2021-10-29",17.8848,17.9776,16.9103,16.9103,8350500.0],["2021-11-01",17.1702,18.3396,16.9196,18.2468,9684600.0],["2021-11-02",17.6899,17.7363,17.1238,17.3279,8011300.0],["2021-11-03",17.8198,17.8198,17.2723,17.5878,4727200.0],["2021-11-04",17.6528,17.8663,16.3256,17.0495,14905500.0],["2021-11-05",16.5576,16.8825,16.2977,16.734,8301400.0],["2021-11-08",16.7432,16.966,16.3627,16.6319,5760000.0],["2021-11-09",17.3558,19.639,17.3558,18.3674,19388200.0],["2021-11-10",20.2886,21.3467,19.8895,20.6599,23194500.0],["2021-11-11",22.0985,23.0637,21.2539,21.6623,15741200.0],["2021-11-12",20.4,21.1425,20.3258,20.9847,9177700.0],["2021-11-15",20.6552,22.2934,20.6552,21.4581,7272800.0],["2021-11-16",22.3212,23.2772,22.0985,22.4976,10833100.0],["2021-11-17",22.4883,22.5672,20.4557,20.7063,7808900.0],["2021-11-18",20.5764,21.2075,20.2422,21.1332,7002400.0],["2021-11-19",21.6715,22.5254,21.5138,22.0985,8361600.0],["2021-11-22",21.5602,22.1634,21.3003,21.4859,9497600.0],["2021-11-23",21.4952,21.5787,19.1656,19.7689,10688100.0],["2021-11-24",19.7596,20.8734,19.509,20.5856,7505900.0],["2021-11-26",19.7782,19.9452,19.0264,19.4719,5726200.0],["2021-11-29",19.5972,20.0752,19.0542,19.7132,8287400.0],["2021-11-30",19.5183,19.5369,18.3442,18.5716,11242300.0],["2021-12-01",19.1192,19.3698,18.3767,18.4138,12157100.0],["2021-12-02",18.5438,19.045,16.5855,17.1516,15221600.0],["2021-12-03",17.1702,17.2259,16.0193,16.669,14941500.0],["2021-12-06",17.6342,18.7108,17.133,18.2375,19872500.0],["2021-12-07",19.4905,20.0473,18.2653,18.4881,17630600.0],["2021-12-08",18.6273,20.8734,18.2746,20.5578,13035200.0],["2021-12-09",20.1309,21.3003,19.9452,20.8362,9519000.0],["2021-12-10",20.8362,21.1332,20.1587,20.5207,15533300.0],["2021-12-13",20.1865,20.3536,17.3279,17.3836,11864700.0],["2021-12-14",17.0309,18.5531,16.5762,17.7549,14559000.0],["2021-12-15",17.6528,17.7827,16.6783,17.3372,10758900.0],["2021-12-16",16.669,19.7967,16.4462,16.9938,52181800.0],["2021-12-17",16.5947,18.0704,15.4067,17.9683,16409300.0],["2021-12-20",17.3094,17.4672,15.9683,16.0657,8177400.0],["2021-12-21",16.7061,17.9683,16.6875,17.9591,7065800.0],["2021-12-22",17.3465,17.9869,16.9381,17.9591,5854200.0],["2021-12-23",17.7363,17.7456,16.8639,17.6342,5545200.0],["2021-12-27",17.6899,18.9475,17.6064,18.1725,6216900.0],["2021-12-28",18.2468,18.8408,18.0148,18.3489,4455300.0],["2021-12-29",17.9776,17.9776,16.5298,16.6597,10867000.0],["2021-12-30",16.9938,19.0078,16.8268,18.7387,8409600.0],["2021-12-31",18.451,19.2324,18.2932,18.6737,5403600.0],["2022-01-03",18.4881,18.5531,17.6157,18.3025,7053800.0],["2022-01-04",18.0612,18.3303,15.9636,16.3349,12626000.0],["2022-01-05",16.242,16.7061,15.7966,15.8615,11174900.0],["2022-01-06",16.2977,17.8857,15.9822,17.5693,11376600.0],["2022-01-07",18.024,19.5461,18.024,19.3698,11715200.0],["2022-01-10",19.7689,20.0473,18.4788,19.7132,8447700.0],["2022-01-11",19.6946,21.4488,19.3141,21.3003,12404500.0],["2022-01-12",20.7434,21.8321,19.9824,21.1425,11985600.0],["2022-01-13",20.1448,20.4279,19.4348,19.574,6338200.0],["2022-01-14",19.4069,19.6575,18.7758,19.4905,4199700.0],["2022-01-18",19.2491,21.1054,19.2027,20.4464,10398600.0],["2022-01-19",21.9036,22.1356,19.9638,21.0775,15126100.0],["2022-01-20",22.2748,23.0637,21.1471,21.2168,17599400.0],["2022-01-21",20.8919,21.2724,19.7039,20.1773,9942000.0],["2022-01-24",19.7503,19.7503,18.451,19.5554,8504700.0],["2022-01-25",19.0078,19.9267,18.3953,19.0078,6709000.0],["2022-01-26",19.4905,19.7132,17.6342,17.7642,6539300.0],["2022-01-27",17.7642,18.3303,17.0495,17.198,4552700.0],["2022-01-28",17.1145,17.5785,16.669,17.5693,5978600.0],["2022-01-31",18.5623,20.5578,18.3767,20.2237,11390800.0],["2022-02-01",20.2701,20.4,19.2584,20.2701,4918900.0],["2022-02-02",20.3443,20.3907,18.6552,19.045,5035000.0],["2022-02-03",18.6644,18.6923,17.8941,18.2561,7024300.0],["2022-02-04",18.451,18.6412,17.7178,18.5623,3203800.0],["2022-02-07",18.4231,18.9986,17.6435,17.7363,4916800.0],["2022-02-08",17.6528,18.6087,17.4811,17.8013,6001200.0],["2022-02-09",18.618,19.9545,18.618,19.6018,7445200.0],["2022-02-10",20.4186,21.6019,19.6761,20.8826,21228100.0],["2022-02-11",20.3165,21.0219,19.3652,19.6018,6308500.0],["2022-02-14",18.6923,19.342,18.386,18.4602,8472500.0],["2022-02-15",18.5716,18.8965,18.2561,18.8129,12752200.0],["2022-02-16",19.0264,19.3234,18.5067,19.0542,7919500.0],["2022-02-17",19.2956,20.233,18.8501,19.277,9109000.0],["2022-02-18",19.806,19.8988,18.0148,18.6737,7266600.0],["2022-02-22",18.4138,19.1749,18.1447,18.4695,12044500.0],["2022-02-23",18.9707,19.4487,17.7781,17.857,6942600.0],["2022-02-24",17.0402,18.1725,16.9289,18.1725,10298000.0],["2022-02-25",17.9962,18.3674,17.1006,17.9962,7817400.0],["2022-02-28",17.6157,18.4138,17.2723,18.0148,4980700.0],["2022-03-01",18.5623,19.2306,18.3582,18.8872,7337600.0],["2022-03-02",18.6087,18.6227,16.3813,16.8175,13214300.0],["2022-03-03",17.0124,17.4857,15.9822,16.0657,10412400.0],["2022-03-04",15.8708,15.9172,13.2303,13.4577,15030800.0],["2022-03-07",13.2535,13.9682,12.7709,12.7709,24115100.0],["2022-03-08",13.0029,13.4995,12.214,12.4553,16773500.0],["2022-03-09",12.9008,13.9078,12.8544,13.4206,21457100.0],["2022-03-10",10.6269,11.7036,10.0794,10.2093,40170100.0],["2022-03-11",10.9239,11.1281,9.0631,9.3183,29176700.0],["2022-03-14",7.9632,10.0051,6.7845,8.3531,45030700.0],["2022-03-15",7.6013,9.439,7.5224,8.4087,43205800.0],["2022-03-16",12.0655,14.2002,11.6386,13.8197,118619000.0],["2022-03-17",12.3068,12.6502,10.7662,11.9449,42494800.0],["2022-03-18",12.1026,14.1538,11.7964,13.1329,45207700.0],["2022-03-21",12.3718,12.5574,10.7198,11.2766,31687700.0],["2022-03-22",12.3068,13.0865,11.9449,12.0934,43997000.0],["2022-03-23",11.917,13.3092,10.9518,12.5667,45873100.0],["2022-03-24",11.8706,12.2929,11.4066,12.2419,27575600.0],["2022-03-25",11.4994,11.7639,11.0539,11.2581,17788700.0],["2022-03-28",11.6015,12.0006,10.8868,11.4251,15926100.0],["2022-03-29",11.8242,12.1212,11.6386,11.8985,14196700.0],["2022-03-30",12.1955,13.9682,12.0609,12.1676,38105500.0],["2022-03-31",12.1119,12.2511,11.4251,11.4808,20175500.0],["2022-04-01",13.0493,13.634,12.344,13.0029,29364100.0],["2022-04-04",14.5018,15.3557,14.0703,15.249,38125800.0],["2022-04-05",14.7571,14.8378,13.931,14.3301,17535600.0],["2022-04-06",14.1816,14.8016,13.6248,14.5158,14069900.0],["2022-04-07",13.9218,14.1074,12.9797,13.4763,12426400.0],["2022-04-08",13.6619,14.4183,13.5598,14.1259,10354600.0],["2022-04-11",13.5691,13.5784,12.743,13.17,13184000.0],["2022-04-12",13.2628,13.5227,12.8869,12.9658,12682400.0],["2022-04-13",13.3185,13.7269,12.9844,13.3556,8249400.0],["2022-04-14",13.4855,14.061,12.9844,13.0308,13112500.0],["2022-04-18",12.576,12.6224,11.1467,12.5389,11109400.0],["2022-04-19",12.2326,12.9101,11.9356,12.6502,10200900.0],["2022-04-20",11.9727,12.2233,11.6293,11.9449,15181600.0],["2022-04-21",11.7964,12.1862,10.7708,11.0167,16942100.0],["2022-04-22",11.2395,12.1862,11.1281,11.2488,13556700.0],["2022-04-25",10.9332,11.5551,10.4042,11.453,11745200.0],["2022-04-26",11.3509,12.1305,11.1003,11.8706,18065400.0],["2022-04-27",12.1212,12.9008,11.8335,12.2883,12872200.0],["2022-04-28",12.1676,12.3532,11.4901,12.3532,9046600.0],["2022-04-29",13.8475,14.2095,13.1236,13.1607,25749700.0],["2022-05-02",13.0029,13.6712,12.9844,13.467,7478000.0],["2022-05-03",13.4484,13.9867,13.2535,13.4484,8690800.0],["2022-05-04",12.9936,13.5041,12.2836,13.3742,10203000.0],["2022-05-05",13.0029,13.0586,11.9077,12.279,10311600.0],["2022-05-06",12.0748,12.0748,11.2117,11.388,11030400.0],["2022-05-09",11.1745,11.2117,9.838,10.5527,20401000.0],["2022-05-10",11.1281,11.4994,10.5805,10.9796,9798800.0],["2022-05-11",11.1838,11.5272,10.6733,10.6733,10354400.0],["2022-05-12",10.5063,11.1885,10.1536,10.9518,9564400.0],["2022-05-13",11.2117,11.9077,11.2117,11.6293,11863800.0],["2022-05-16",11.7778,11.9541,11.2349,11.2766,11884000.0],["2022-05-17",12.0655,12.5092,11.3369,11.4622,14678500.0],["2022-05-18",11.3694,12.1305,11.2952,11.75,16467100.0],["2022-05-19",11.9913,12.344,11.2488,11.453,16768000.0],["2022-05-20",12.047,12.5574,10.9239,11.2024,17383600.0],["2022-05-23",11.2163,11.323,10.8915,11.0075,11516100.0],["2022-05-24",10.6362,10.8311,10.0283,10.3485,11796600.0],["2022-05-25",10.4413,10.6687,10.2093,10.3763,9529200.0],["2022-05-26",10.2093,10.9425,10.1165,10.8868,16311400.0],["2022-05-27",10.8033,10.8218,10.1304,10.6641,13231500.0],["2022-05-31",11.6479,12.5277,11.4622,12.4368,37568800.0],["2022-06-01",11.9356,12.0748,11.4901,11.7592,11722000.0],["2022-06-02",11.8335,13.9125,11.8056,13.6433,22046500.0],["2022-06-03",13.0029,13.5319,12.7338,13.2721,18238200.0],["2022-06-06",14.4972,14.8499,13.2721,13.5598,23321900.0],["2022-06-07",13.5227,14.0053,13.467,13.9218,8451500.0],["2022-06-08",14.061,15.4439,13.9867,15.2768,22095200.0],["2022-06-09",14.2373,14.3951,13.699,14.228,10561300.0],["2022-06-10",14.525,15.1562,13.1978,13.4577,14141200.0],["2022-06-13",12.8823,13.4577,12.2233,13.3742,17542900.0],["2022-06-14",13.8197,14.3301,13.2164,14.1723,16716300.0],["2022-06-15",13.9403,14.7292,13.699,14.4879,9781100.0],["2022-06-16",13.7825,14.4972,13.4299,13.8197,10098300.0],["2022-06-17",14.6457,15.4253,14.0703,14.7385,36650500.0],["2022-06-21",15.9822,16.6968,15.7362,15.9079,20011600.0],["2022-06-22",15.4346,16.4834,14.9195,15.2861,14639400.0],["2022-06-23",16.3163,16.3905,15.7037,16.2235,11637900.0],["2022-06-24",16.8268,17.7549,16.5947,17.4672,13788300.0],["2022-06-27",17.7827,17.9591,16.6783,16.7154,24748200.0],["2022-06-28",16.734,16.8082,16.1353,16.4834,12136100.0],["2022-06-29",16.539,16.7432,16.0843,16.4834,9237300.0],["2022-06-30",16.1492,16.6597,15.7177,16.6597,7998200.0],["2022-07-01",16.539,17.0959,16.3349,16.6597,8395900.0],["2022-07-05",16.4555,16.539,15.9079,16.4834,17851200.0],["2022-07-06",16.0564,16.1214,14.4786,14.822,15842800.0],["2022-07-07",15.3232,15.7316,15.0726,15.6573,9024200.0],["2022-07-08",15.3603,15.5552,15.0819,15.5088,9310600.0],["2022-07-11",14.525,14.5807,13.815,14.0146,14257000.0],["2022-07-12",14.0424,14.3858,13.8475,13.9774,8772400.0],["2022-07-13",13.4577,14.4693,13.0679,13.9867,19626600.0],["2022-07-14",13.6526,13.8754,13.0865,13.1143,12466600.0],["2022-07-15",12.5296,13.0308,12.1305,12.9658,9897800.0],["2022-07-18",13.4577,14.1723,13.4299,13.8661,11218700.0],["2022-07-19",13.8197,14.7014,13.6804,14.5807,14138200.0],["2022-07-20",14.5343,14.7756,13.634,13.9682,9508600.0],["2022-07-21",14.0981,14.3765,13.04,13.3649,16770400.0],["2022-07-22",13.3649,13.3649,12.4832,12.9565,15075800.0],["2022-07-25",13.2257,13.9682,13.0215,13.9218,9958300.0],["2022-07-26",14.2559,14.6643,13.6248,13.7733,12009900.0],["2022-07-27",13.8289,14.0424,13.3278,13.8197,13388400.0],["2022-07-28",13.699,13.9218,13.2814,13.7454,4863000.0],["2022-07-29",12.9936,13.2628,12.5017,13.0957,7277100.0],["2022-08-01",12.9844,13.1607,12.4228,12.7523,11895500.0],["2022-08-02",12.3347,13.2582,12.279,12.8266,9079700.0],["2022-08-03",12.6224,13.6433,12.4971,13.5505,9390900.0],["2022-08-04",13.8939,14.1287,13.7083,13.9218,5205400.0],["2022-08-05",13.7454,14.0424,13.5366,13.9682,5918800.0],["2022-08-08",13.8661,14.3023,13.1885,13.2628,8141100.0],["2022-08-09",13.235,13.2396,12.8359,13.0215,4868600.0],["2022-08-10",12.8637,13.5784,12.7709,13.3092,6630000.0],["2022-08-11",13.6433,14.6086,13.3417,13.9774,7182200.0],["2022-08-12",13.7176,15.3139,13.6712,15.2397,13977500.0],["2022-08-15",14.9148,15.249,14.7107,15.0262,7553600.0],["2022-08-16",15.1005,15.5181,14.6457,14.7849,6129500.0],["2022-08-17",14.6086,15.0448,14.5529,15.0169,6073600.0],["2022-08-18",15.0819,15.1747,14.6782,14.8313,7775500.0],["2022-08-19",14.7014,14.7292,13.9682,14.2744,5180700.0],["2022-08-22",14.2652,14.8777,14.228,14.5436,12685900.0],["2022-08-23",14.8824,15.7316,13.9867,15.6202,12321800.0],["2022-08-24",14.9705,16.9289,14.8879,16.1028,14705400.0],["2022-08-25",16.8453,17.1098,15.8058,16.7061,17993800.0],["2022-08-26",17.0031,17.3558,16.3813,16.8917,17642300.0],["2022-08-29",16.8825,17.2351,16.2885,16.3905,8164900.0],["2022-08-30",16.5483,16.966,16.2634,16.5298,9157000.0],["2022-08-31",16.9845,17.2073,16.4787,16.7432,54307400.0],["2022-09-01",15.5831,16.242,15.0448,16.1028,8094000.0],["2022-09-02",15.9543,16.01,15.1283,15.2397,6879900.0],["2022-09-06",15.4067,16.242,15.3882,15.6202,15805000.0],["2022-09-07",15.9636,16.6319,15.7037,16.5205,13317100.0],["2022-09-08",16.2513,16.4834,15.7687,16.1585,7545400.0],["2022-09-09",17.0031,17.3465,16.6179,16.734,9662700.0],["2022-09-12",16.7989,16.9938,16.5205,16.9845,6140200.0],["2022-09-13",16.3256,17.0263,16.3256,16.6783,5264300.0],["2022-09-14",16.9845,17.0866,16.437,16.9474,5516700.0],["2022-09-15",17.2166,17.495,16.9938,17.1238,9245900.0],["2022-09-16",16.5576,16.5576,15.9729,16.307,12904000.0],["2022-09-19",16.1678,16.7989,16.0564,16.7896,8222100.0],["2022-09-20",16.4277,16.9845,16.3627,16.7525,6542800.0],["2022-09-21",16.5762,16.6597,15.3789,15.7223,11986000.0],["2022-09-22",15.8801,16.3163,15.4346,15.5552,5406700.0],["2022-09-23",14.9984,15.184,14.7756,15.1283,6290100.0],["2022-09-26",15.5274,15.7316,15.249,15.3603,8997700.0],["2022-09-27",15.713,16.2049,15.3418,15.3975,12844200.0],["2022-09-28",15.0262,15.7501,14.7663,15.6945,5890000.0],["2022-09-29",15.1376,15.5738,14.7571,15.0912,13327900.0],["2022-09-30",15.7316,16.5298,15.0077,16.2606,19092500.0],["2022-10-03",16.3349,16.4091,15.8522,15.8894,7499700.0],["2022-10-04",16.3813,17.0031,16.1585,16.7061,14415200.0],["2022-10-05",16.3163,16.7432,16.2374,16.539,4861400.0],["2022-10-06",16.6968,17.0681,15.8058,15.9172,7293800.0],["2022-10-07",15.8708,16.01,15.0262,15.184,9710900.0],["2022-10-10",14.7107,14.7153,13.6619,13.7361,12694000.0],["2022-10-11",13.4577,13.5227,12.5017,13.1236,15071000.0],["2022-10-12",13.1236,13.4948,12.9194,13.0029,5636400.0],["2022-10-13",12.2604,12.576,11.9356,12.1119,12976500.0],["2022-10-14",12.7338,12.808,11.3787,11.3973,17623700.0],["2022-10-17",11.8799,12.3254,11.736,11.7685,11422700.0],["2022-10-18",12.1676,12.2604,11.1931,11.3045,21358000.0],["2022-10-19",10.9286,10.9518,9.6895,10.3949,56354400.0],["2022-10-20",10.5527,11.323,10.3856,10.7105,14032900.0],["2022-10-21",10.4877,10.9054,10.3671,10.8126,9882000.0],["2022-10-24",9.2533,9.4575,8.5619,9.0677,18152400.0],["2022-10-25",9.2812,9.9587,9.2069,9.6246,15471600.0],["2022-10-26",9.5503,10.4692,9.4854,10.2835,21193900.0],["2022-10-27",9.8566,10.4042,9.5318,10.3114,12870300.0],["2022-10-28",9.5132,9.6153,8.4366,9.5596,18975700.0],["2022-10-31",9.1234,9.671,9.1048,9.4482,6154000.0],["2022-11-01",10.0422,10.265,9.6524,9.8473,8436700.0],["2022-11-02",9.903,10.4877,9.8102,10.135,10516700.0],["2022-11-03",9.6524,10.4042,9.3276,10.0051,9356600.0],["2022-11-04",10.8683,11.2673,10.5898,10.8404,16328100.0],["2022-11-07",11.0075,11.2766,10.3671,10.7012,10847200.0],["2022-11-08",10.497,10.5991,9.8241,10.5527,9263100.0],["2022-11-09",10.2464,10.2464,9.4111,9.6617,8035200.0],["2022-11-10",10.2928,10.6269,10.1211,10.5248,8758400.0],["2022-11-11",12.4182,12.9008,11.982,12.5574,22390300.0],["2022-11-14",14.0146,14.2095,12.9565,12.9936,19865400.0],["2022-11-15",14.1909,14.5529,13.6619,13.8568,10515500.0],["2022-11-16",13.1793,13.8011,13.0308,13.7733,9008200.0],["2022-11-17",13.3463,14.9752,13.3092,14.4229,16813700.0],["2022-11-18",14.1631,14.2744,13.5041,13.7454,12285000.0],["2022-11-21",13.3742,13.8215,13.0215,13.6526,10175900.0],["2022-11-22",13.1329,13.1561,12.6224,13.0586,7252100.0],["2022-11-23",13.5876,13.9403,13.3927,13.7825,6647400.0],["2022-11-25",13.8568,13.8893,13.2164,13.2628,5295700.0],["2022-11-28",14.3858,14.3858,13.4995,13.634,11849400.0],["2022-11-29",14.4647,14.8406,13.9125,14.0238,13863600.0],["2022-11-30",14.8499,15.7316,13.7454,15.7037,23746500.0],["2022-12-01",15.2211,15.9915,15.1654,15.4996,19413100.0],["2022-12-02",15.5181,16.7432,15.4439,16.3441,20225100.0],["2022-12-05",17.1052,17.1145,14.8313,15.249,24773800.0],["2022-12-06",15.416,16.0147,14.4601,15.8058,17192400.0],["2022-12-07",14.7199,15.3789,14.4786,14.8499,18374600.0],["2022-12-08",15.3139,15.546,14.6271,14.8035,20259500.0],["2022-12-09",14.8592,15.1097,14.2559,14.2837,36633600.0],["2022-12-12",13.5505,13.9264,13.3278,13.634,11851000.0],["2022-12-13",14.1074,14.3116,13.3974,13.5691,22890900.0],["2022-12-14",13.3463,13.5598,12.938,13.3649,13183000.0],["2022-12-15",13.9496,14.0053,13.2164,13.2628,17593000.0],["2022-12-16",13.4577,14.0238,13.3649,13.4206,20818700.0],["2022-12-19",13.4113,13.7547,13.3742,13.5598,10120800.0],["2022-12-20",12.9936,13.8011,12.9936,13.5784,9870100.0],["2022-12-21",13.6712,14.0842,13.5644,13.7547,14827500.0],["2022-12-22",14.1631,14.228,13.7176,13.8197,10225200.0],["2022-12-23",13.8289,13.931,13.0029,13.0772,4971100.0],["2022-12-27",13.2906,13.8104,13.105,13.764,8070700.0],["2022-12-28",13.6155,13.764,13.0493,13.2442,4744100.0],["2022-12-29",13.1143,13.337,12.9426,13.2257,6340100.0],["2022-12-30",12.6038,13.0215,12.5203,12.9565,8016000.0],["2023-01-03",13.337,13.9774,13.337,13.7454,12705700.0],["2023-01-04",14.7942,15.1979,14.4137,15.0912,31392000.0],["2023-01-05",14.8499,16.7061,14.6921,16.2606,35108000.0],["2023-01-06",15.8708,16.6133,15.8522,16.5205,12535600.0],["2023-01-09",16.8917,17.0495,16.5112,16.6226,17810300.0],["2023-01-10",16.7432,17.0309,16.3998,16.8639,9544400.0],["2023-01-11",16.8917,17.1145,16.4602,16.8639,13224900.0],["2023-01-12",16.9103,17.5126,16.7107,17.4764,12938300.0],["2023-01-13",17.7549,18.3674,17.3558,18.2468,13246000.0],["2023-01-17",17.8384,18.1725,17.6249,17.9591,11700000.0],["2023-01-18",17.9127,17.9127,17.4579,17.5785,7347700.0],["2023-01-19",17.8291,18.451,17.6574,17.7734,8035500.0],["2023-01-20",17.9312,18.1261,17.6064,17.7549,14246600.0],["2023-01-23",17.8663,17.9683,17.4068,17.4764,4613600.0],["2023-01-24",17.4208,17.4764,16.6829,17.1145,8246600.0],["2023-01-25",16.901,17.263,16.8082,17.0402,7151100.0],["2023-01-26",17.3744,17.5925,17.0542,17.5507,5048500.0],["2023-01-27",17.5878,17.7456,16.9938,17.4393,3797600.0],["2023-01-30",16.7896,17.263,16.6226,17.1145,7085600.0],["2023-01-31",16.9381,17.444,16.8175,17.0217,6389200.0],["2023-02-01",17.5229,18.2653,17.366,17.8941,8731600.0],["2023-02-02",18.0983,18.5558,17.6389,17.7456,5783600.0],["2023-02-03",17.495,18.3025,17.3929,17.5693,7268900.0],["2023-02-06",16.7061,16.9474,16.1585,16.9289,12793900.0],["2023-02-07",16.9474,17.9776,16.9196,17.7642,11257800.0],["2023-02-08",17.7085,18.0333,17.4579,17.5321,4684700.0],["2023-02-09",18.0519,18.386,17.8198,18.1261,5860800.0],["2023-02-10",17.6992,18.154,17.5414,17.8291,9014700.0],["2023-02-13",18.5623,19.3976,18.4324,18.8408,16746900.0],["2023-02-14",19.3141,19.5647,18.2653,18.4788,10324600.0],["2023-02-15",17.8198,18.1447,17.3511,18.0055,8667800.0],["2023-02-16",17.8848,18.4213,17.8013,18.089,4227900.0],["2023-02-17",17.5785,17.6435,17.1238,17.263,5150300.0],["2023-02-21",16.8825,17.6946,16.4184,17.5971,7626600.0],["2023-02-22",17.9591,18.386,17.4347,17.8106,7731600.0],["2023-02-23",18.1447,18.1633,17.2472,17.495,4466400.0],["2023-02-24",17.1887,17.263,16.2328,16.3349,6482400.0],["2023-02-27",17.0588,17.7085,16.8175,16.8175,7136500.0],["2023-02-28",16.6783,17.43,16.5205,16.9381,7259500.0],["2023-03-01",17.9219,18.2839,17.6621,17.8199,6971400.0],["2023-03-02",17.7734,18.2375,17.6714,18.1911,5869900.0],["2023-03-03",19.0078,19.1563,18.2468,18.3489,8616400.0],["2023-03-06",18.1354,18.1911,17.56,17.6714,9588800.0],["2023-03-07",17.6342,17.6992,17.0588,17.1238,6834800.0],["2023-03-08",16.6133,17.017,16.3905,16.901,4965300.0],["2023-03-09",16.6783,16.6783,15.6202,15.6295,13130600.0],["2023-03-10",15.8708,16.256,15.5831,15.8244,5525600.0],["2023-03-13",15.7409,16.4834,15.6852,16.1956,6747300.0],["2023-03-14",16.0471,16.372,15.8708,16.3349,4839500.0],["2023-03-15",16.0007,16.1075,15.6295,15.9729,9860100.0],["2023-03-16",16.5205,17.3372,16.23,16.8082,11558400.0],["2023-03-17",17.8013,17.9962,16.9289,17.6157,16011200.0],["2023-03-20",16.9938,17.1052,16.2653,17.0681,16770200.0],["2023-03-21",17.3651,17.5739,17.0402,17.4672,6814200.0],["2023-03-22",17.5414,17.5414,16.539,16.7061,8892600.0],["2023-03-23",17.1702,17.6806,17.1423,17.4486,9780000.0],["2023-03-24",17.3558,17.9219,16.8778,17.0402,6244200.0],["2023-03-27",16.7061,16.7896,16.1028,16.3813,7717400.0],["2023-03-28",16.669,16.9196,16.307,16.6783,9599900.0],["2023-03-29",16.4555,16.9057,16.3905,16.6411,5559100.0],["2023-03-30",17.133,17.6621,16.9567,17.4672,6839400.0],["2023-03-31",17.2908,17.6389,17.2082,17.4857,4461700.0],["2023-04-03",17.5228,18.1261,17.4672,18.0704,4892700.0],["2023-04-04",17.8848,18.154,17.4115,17.8663,5099700.0],["2023-04-05",17.7642,17.8198,17.0959,17.3094,3213700.0],["2023-04-06",17.4486,17.6621,17.3883,17.5229,3269000.0],["2023-04-10",17.3001,17.6992,17.2398,17.5136,6065300.0],["2023-04-11",17.5878,17.5878,16.4277,16.7525,8587500.0],["2023-04-12",16.5298,16.6597,15.9172,15.9172,5699900.0],["2023-04-13",16.2885,16.5576,16.1864,16.307,4047500.0],["2023-04-14",16.2606,16.3952,15.7594,15.8337,4116300.0],["2023-04-17",16.3813,16.8871,16.1214,16.8453,5115200.0],["2023-04-18",16.5762,17.0866,16.5762,17.0774,5184300.0],["2023-04-19",16.5762,17.0959,16.5762,16.8453,3526000.0],["2023-04-20",17.2444,17.3187,16.423,16.5483,5051000.0],["2023-04-21",16.075,16.307,15.7084,16.2328,5829900.0],["2023-04-24",15.9451,16.0379,15.1608,15.2768,6425200.0],["2023-04-25",14.9612,15.3418,14.5714,14.6735,10503200.0],["2023-04-26",15.0819,15.0819,14.4322,14.4415,3619200.0],["2023-04-27",14.5065,14.7617,14.4508,14.5714,4892200.0],["2023-04-28",13.6712,14.7478,13.6712,14.5622,4734600.0],["2023-05-01",14.4786,14.797,14.4137,14.7385,2291800.0],["2023-05-02",14.4044,14.4415,13.9496,14.0703,6495900.0],["2023-05-03",14.1816,14.4508,13.9774,14.293,3673500.0],["2023-05-04",14.2652,14.8127,13.9403,14.6735,3748600.0],["2023-05-05",14.9056,14.9984,14.6178,14.8777,2804800.0],["2023-05-08",13.7825,14.822,13.6062,14.8035,12006100.0],["2023-05-09",14.2559,14.8916,14.1074,14.7107,8590800.0],["2023-05-10",14.8592,14.9612,14.6271,14.9241,11026200.0],["2023-05-11",14.8499,15.5914,14.8313,15.4624,3742100.0],["2023-05-12",15.2118,15.4439,15.1376,15.2675,4279700.0],["2023-05-15",15.6109,15.8986,15.3464,15.8708,8246800.0],["2023-05-16",15.3603,15.6481,15.1933,15.6388,13920100.0],["2023-05-17",15.1515,15.2397,14.6828,15.1283,13327700.0],["2023-05-18",15.4067,15.481,13.699,13.8939,19043000.0],["2023-05-19",13.9218,14.1723,13.3927,13.7547,7873200.0],["2023-05-22",14.1445,14.8081,14.0053,14.1538,8518000.0],["2023-05-23",13.9218,14.7014,13.9032,14.3951,6992700.0],["2023-05-24",14.2188,14.7571,14.0944,14.1352,8313000.0],["2023-05-25",14.0238,14.5622,13.9218,14.0888,8169300.0],["2023-05-26",14.1259,14.4276,13.9403,14.293,5914600.0],["2023-05-30",14.2095,14.2744,13.1514,13.3649,11225600.0],["2023-05-31",12.938,13.3834,12.9027,13.2164,15706600.0],["2023-06-01",13.2721,14.3208,13.2628,14.0238,10681000.0],["2023-06-02",14.8313,15.1654,14.5343,14.952,11933000.0],["2023-06-05",14.8499,14.9984,14.7199,14.7942,4582900.0],["2023-06-06",14.7942,15.546,14.7199,15.4903,11409800.0],["2023-06-07",15.1376,15.9079,15.1376,15.7873,7274100.0],["2023-06-08",16.0286,16.2513,15.7362,15.8894,10494600.0],["2023-06-09",15.6295,15.843,15.2582,15.4996,11851600.0],["2023-06-12",15.3789,15.6295,14.9148,14.9241,7090000.0],["2023-06-13",15.2861,15.5274,15.0123,15.1747,4730500.0],["2023-06-14",15.1469,15.7641,15.0448,15.5552,8792600.0],["2023-06-15",16.0471,16.1864,15.7966,15.8522,8103700.0],["2023-06-16",16.01,16.01,15.249,15.7594,7940500.0],["2023-06-20",14.887,15.0541,14.2188,14.3394,8895600.0],["2023-06-21",14.0795,14.4554,13.764,13.9403,11667000.0],["2023-06-22",13.8197,14.1445,13.7733,13.996,3378500.0],["2023-06-23",13.5505,14.0331,13.3185,13.8661,6822500.0],["2023-06-26",13.8661,14.2884,13.8289,13.9682,5029900.0],["2023-06-27",13.8568,14.3301,13.8568,14.2002,13480900.0],["2023-06-28",14.2559,14.2652,13.6804,13.9125,6142700.0],["2023-06-29",13.7361,13.8846,13.5876,13.8846,4108400.0],["2023-06-30",13.8197,14.0238,13.6387,13.7825,6179600.0],["2023-07-03",14.1074,14.228,13.8382,13.9218,3546900.0],["2023-07-05",13.5459,13.6804,13.3463,13.6248,5707800.0],["2023-07-06",13.2535,13.4113,13.0122,13.17,7766300.0],["2023-07-07",13.1793,13.3742,13.1375,13.2814,5852100.0],["2023-07-10",13.1885,13.2814,13.0122,13.2257,6221500.0],["2023-07-11",13.2721,13.8753,13.2721,13.8104,5822800.0],["2023-07-12",13.9218,14.344,13.9218,14.1259,6329200.0],["2023-07-13",14.293,14.9009,14.293,14.8127,9723700.0],["2023-07-14",14.5622,14.59,14.0053,14.0238,5591900.0],["2023-07-17",13.8104,13.9403,13.5412,13.9125,9782200.0],["2023-07-18",13.5598,13.634,13.2535,13.3278,7704700.0],["2023-07-19",13.5876,14.3014,13.5505,13.8197,5462200.0],["2023-07-20",13.9867,14.228,13.7918,13.931,3103400.0],["2023-07-21",14.0981,14.1259,13.7129,13.7547,2607000.0],["2023-07-24",14.0424,15.2304,13.9125,14.7014,13899100.0],["2023-07-25",15.5831,15.8058,14.9427,14.9891,13069400.0],["2023-07-26",15.3325,16.4926,15.249,16.2328,13520800.0],["2023-07-27",16.5947,16.7154,15.8708,16.1307,12607700.0],["2023-07-28",16.7061,16.7896,16.4138,16.6968,13367000.0],["2023-07-31",16.0657,16.5158,15.9636,16.1678,8452300.0],["2023-08-01",15.8708,16.5344,15.8058,16.3256,6675200.0],["2023-08-02",15.8894,15.9079,15.3047,15.481,5486200.0],["2023-08-03",16.0657,16.7804,16.0471,16.5112,14148400.0],["2023-08-04",16.7061,16.8639,16.3998,16.4462,6688000.0],["2023-08-07",16.1307,16.1307,15.7631,16.0471,5321000.0],["2023-08-08",15.4067,15.5692,15.1747,15.546,9587500.0],["2023-08-09",15.5738,15.8058,15.2397,15.416,5159700.0],["2023-08-10",15.8801,16.075,15.4624,15.4996,6667600.0],["2023-08-11",14.9241,15.3139,14.6178,15.0912,6483800.0],["2023-08-14",14.8127,15.2954,14.6875,15.1283,5957100.0],["2023-08-15",14.9705,14.9705,14.3023,14.5065,5149400.0],["2023-08-16",14.3301,14.7246,14.2559,14.4137,5393800.0],["2023-08-17",14.7942,14.7942,14.0146,14.0424,7853800.0],["2023-08-18",13.5876,13.8753,13.5459,13.699,9522500.0],["2023-08-21",13.4855,13.634,13.1329,13.3463,7190200.0],["2023-08-22",13.7361,13.7733,13.0493,13.105,5807600.0],["2023-08-23",13.0957,13.286,12.7245,13.0215,5908300.0],["2023-08-24",13.2442,13.4113,13.0029,13.3278,5604400.0],["2023-08-25",13.9496,13.9682,13.1236,13.2906,6640800.0],["2023-08-28",13.4577,13.699,13.2906,13.6897,7460600.0],["2023-08-29",14.4508,15.5274,14.3394,14.6921,13841900.0],["2023-08-30",14.525,15.2675,14.3487,14.5343,14712500.0],["2023-08-31",16.0936,18.5159,15.6481,15.9636,40318600.0],["2023-09-01",16.5483,17.2166,16.5019,17.1702,25430800.0],["2023-09-05",16.5019,16.7757,16.2606,16.6133,12730700.0],["2023-09-06",17.3836,17.5693,16.5947,16.6226,16106200.0],["2023-09-07",16.0657,16.2328,15.0448,15.7409,12456600.0],["2023-09-08",15.6481,15.8522,15.4067,15.4624,5280100.0],["2023-09-11",15.778,15.843,15.5274,15.7037,4350400.0],["2023-09-12",15.6573,15.8151,14.8824,14.9705,11032000.0],["2023-09-13",14.822,15.0726,14.7756,14.8963,7495000.0],["2023-09-14",15.1599,15.4132,14.8878,15.1974,4703400.0],["2023-09-15",15.0848,15.1693,14.5407,14.5876,5480600.0],["2023-09-18",14.3156,14.8034,14.1045,14.7471,6511600.0],["2023-09-19",14.6908,15.0379,14.6299,14.8222,5628700.0],["2023-09-20",15.0192,15.4695,14.977,15.1599,9183600.0],["2023-09-21",14.7846,15.0755,14.719,14.8222,6923800.0],["2023-09-22",15.6946,15.6946,15.0848,15.3381,9449500.0],["2023-09-25",14.8878,15.2068,14.4329,14.5689,15083800.0],["2023-09-26",13.7433,14.4188,13.6777,14.0717,17329500.0],["2023-09-27",14.1186,14.733,13.9966,14.5783,9266900.0],["2023-09-28",14.5407,14.7284,14.5314,14.5407,6036000.0],["2023-09-29",14.8503,14.9535,14.5595,14.5595,7697500.0],["2023-10-02",14.7002,14.7284,14.3156,14.5407,2912200.0],["2023-10-03",14.1561,14.5126,14.1092,14.4844,6671900.0],["2023-10-04",14.2687,14.5736,14.2124,14.3813,4762900.0],["2023-10-05",14.1655,14.4469,14.0342,14.3062,4994500.0],["2023-10-06",14.4282,15.113,14.4094,14.8503,7042000.0],["2023-10-09",14.5501,14.6158,14.3156,14.4751,3972500.0],["2023-10-10",14.6908,15.4788,14.6627,15.3663,7391800.0],["2023-10-11",15.4038,16.1824,15.4038,15.8541,8214000.0],["2023-10-12",15.9667,16.0042,15.2772,15.4601,5355100.0],["2023-10-13",15.1224,15.2725,14.8128,14.8878,4366900.0],["2023-10-16",14.7284,15.0332,14.4,14.9066,4047800.0],["2023-10-17",14.6158,14.8972,14.5548,14.597,3263100.0],["2023-10-18",14.3719,14.6627,14.1843,14.2312,6061600.0],["2023-10-19",14.006,14.1561,13.931,13.931,4228200.0],["2023-10-20",13.7058,14.1327,13.6824,13.9685,4525500.0],["2023-10-23",13.7246,14.3437,13.6871,14.1843,4663100.0],["2023-10-24",14.1467,15.2772,14.1373,14.7471,7498000.0],["2023-10-25",14.3531,14.6158,14.1936,14.3531,3558100.0],["2023-10-26",14.3437,14.7284,14.3062,14.3531,4874800.0],["2023-10-27",14.7565,14.855,14.3906,14.5501,3974700.0],["2023-10-30",14.6345,14.7846,14.2405,14.4469,5199900.0],["2023-10-31",14.1467,14.1843,13.5745,13.7996,9673200.0],["2023-11-01",13.7996,14.0764,13.7058,13.8934,7295000.0],["2023-11-02",14.0435,14.1233,13.7527,13.9403,5417300.0],["2023-11-03",14.3531,14.5736,14.2124,14.3156,4457300.0],["2023-11-06",14.8503,14.9066,14.1843,14.2312,6238100.0],["2023-11-07",14.1373,14.1655,13.5416,13.8278,10521300.0],["2023-11-08",14.1749,14.5407,13.8184,13.9685,10145800.0],["2023-11-09",13.9685,14.2171,13.6495,13.6683,6244700.0],["2023-11-10",13.5745,14.0154,13.5463,13.9216,7083500.0],["2023-11-13",14.0904,14.1092,13.7152,13.8653,6317800.0],["2023-11-14",14.5314,14.7096,13.9966,14.0435,8866900.0],["2023-11-15",14.3437,15.0661,14.2124,14.8785,17688600.0],["2023-11-16",14.3344,14.8409,14.2593,14.522,7917200.0],["2023-11-17",14.4469,14.6252,14.1777,14.3437,6556400.0],["2023-11-20",14.5126,15.0098,14.3766,14.8972,9686000.0],["2023-11-21",14.6064,14.9019,14.4188,14.5407,5530900.0],["2023-11-22",14.9066,14.9066,14.3625,14.7284,5072200.0],["2023-11-24",14.7753,15.4788,14.7377,15.0942,8528400.0],["2023-11-27",14.9254,14.9254,14.5923,14.8128,5880100.0],["2023-11-28",14.7565,15.0379,14.7284,14.9723,4427100.0],["2023-11-29",14.8691,15.0192,14.7199,14.9629,5457700.0],["2023-11-30",15.0379,15.1505,14.7659,14.9441,7212800.0],["2023-12-01",14.8409,14.8503,14.5032,14.7846,4700100.0],["2023-12-04",14.4282,14.7284,14.3343,14.6721,5485000.0],["2023-12-05",14.2124,14.4375,14.0388,14.3625,8212300.0],["2023-12-06",14.5876,14.6815,14.3719,14.4469,10913200.0],["2023-12-07",14.3813,14.4657,14.0529,14.128,8610600.0],["2023-12-08",13.9685,14.2921,13.9591,14.1655,4385400.0],["2023-12-11",13.9966,14.2781,13.87,14.2405,8862800.0],["2023-12-12",14.2405,14.5126,13.9966,14.4751,7283800.0],["2023-12-13",14.3719,14.4751,14.0342,14.325,5491800.0],["2023-12-14",14.8222,15.1224,14.536,14.6345,11272000.0],["2023-12-15",14.8034,14.9816,14.6721,14.719,5392300.0],["2023-12-18",14.522,14.5501,14.203,14.325,4792900.0],["2023-12-19",14.4469,14.7002,14.2874,14.7002,4957000.0],["2023-12-20",14.3625,14.5829,14.1186,14.128,4244900.0],["2023-12-21",14.5126,14.6345,14.1373,14.6252,5117800.0],["2023-12-22",14.3156,14.7143,14.3015,14.6252,5428400.0],["2023-12-26",14.7565,14.8222,14.4047,14.5689,2784700.0],["2023-12-27",14.6533,14.8128,14.4704,14.7753,3466000.0],["2023-12-28",15.0098,15.3944,14.8785,15.2256,6521000.0],["2023-12-29",15.1505,15.5164,15.1224,15.2068,5187500.0],["2024-01-02",14.7659,14.9066,14.5923,14.7471,5808300.0],["2024-01-03",14.5783,14.977,14.5407,14.9066,3139300.0],["2024-01-04",14.7846,15.0098,14.4938,14.5407,7637600.0],["2024-01-05",14.4375,14.522,14.1608,14.2968,5986600.0],["2024-01-08",14.1186,14.1467,13.9403,14.0435,11134100.0],["2024-01-09",13.7996,14.0811,13.6495,13.9403,4687200.0],["2024-01-10",13.8559,14.0717,13.809,13.8278,5443400.0],["2024-01-11",14.0717,14.1561,13.7621,13.8278,7615500.0],["2024-01-12",13.7433,13.945,13.7246,13.734,6914700.0],["2024-01-16",13.4994,13.537,13.2274,13.3306,14434700.0],["2024-01-17",12.6927,13.0867,12.6927,12.9741,11119800.0],["2024-01-18",13.0585,13.1336,12.7208,12.7958,8232400.0],["2024-01-19",12.6082,12.9741,12.3268,12.702,17846700.0],["2024-01-22",12.1673,12.688,12.0829,12.5144,7559800.0],["2024-01-23",12.9741,13.309,12.9366,13.0679,10602100.0],["2024-01-24",13.6871,13.7902,13.3259,13.4994,14731900.0],["2024-01-25",13.5463,13.8934,13.4385,13.537,8937200.0],["2024-01-26",13.2837,13.6214,13.2086,13.415,3181500.0],["2024-01-29",13.4525,13.5557,13.3493,13.5557,7175800.0],["2024-01-30",13.2743,13.354,13.1336,13.1899,6281100.0],["2024-01-31",13.0679,13.5886,13.0679,13.293,5693200.0],["2024-02-01",13.4525,13.537,13.1945,13.3493,3450900.0],["2024-02-02",13.1242,13.157,12.8521,12.9741,5019500.0],["2024-02-05",12.8521,12.8897,12.2517,12.3362,11499600.0],["2024-02-06",12.7958,12.9459,12.5426,12.8521,11675500.0],["2024-02-07",12.5895,12.9366,12.4487,12.6739,5573900.0],["2024-02-08",12.5707,12.6645,12.4159,12.5801,3644200.0],["2024-02-09",12.4957,12.5801,12.233,12.5519,3533600.0],["2024-02-12",12.5707,12.899,12.5707,12.7677,3538000.0],["2024-02-13",12.5801,12.7677,12.4487,12.5707,4579100.0],["2024-02-14",12.6833,12.9459,12.6176,12.9272,2828900.0],["2024-02-15",12.9272,13.157,12.8897,12.9647,2528600.0],["2024-02-16",13.293,13.4103,13.2039,13.2368,6191400.0],["2024-02-20",13.1899,13.1899,12.9366,13.0491,3918500.0],["2024-02-21",13.3962,13.6214,13.2649,13.2743,5783900.0],["2024-02-22",13.3962,13.4103,13.1101,13.2274,3879200.0],["2024-02-23",13.2837,13.354,13.1711,13.2649,6909100.0],["2024-02-26",13.0116,13.1383,12.824,13.096,5274500.0],["2024-02-27",13.3493,13.3493,13.1429,13.2368,4578900.0],["2024-02-28",12.9084,13.0867,12.7865,12.7865,3450600.0],["2024-02-29",12.9553,13.0022,12.6739,12.7489,6413600.0],["2024-03-01",12.7771,12.899,12.4018,12.4581,8060500.0],["2024-03-04",12.43,12.43,11.8343,11.9985,11678800.0],["2024-03-05",11.9422,12.1485,11.7264,11.7358,10223400.0],["2024-03-06",11.9703,12.2048,11.8765,11.9609,8012700.0],["2024-03-07",11.8671,11.9328,11.7358,11.8108,4966600.0],["2024-03-08",11.7733,11.9656,11.6701,11.8296,10798300.0],["2024-03-11",12.1486,12.4957,12.111,12.2705,10876700.0],["2024-03-12",13.1242,13.6871,13.0069,13.6026,25683200.0],["2024-03-13",13.5932,13.8841,13.4338,13.4901,14106400.0],["2024-03-14",13.4807,13.8184,13.1054,13.1523,16423100.0],["2024-03-15",13.2461,13.5276,13.1617,13.1617,9270700.0],["2024-03-18",13.1336,13.2837,12.9178,13.2368,9062000.0],["2024-03-19",13.1711,13.5088,13.1429,13.293,8778600.0],["2024-03-20",13.2461,13.415,13.1054,13.3775,9267200.0],["2024-03-21",13.2461,13.4901,13.1617,13.1617,6097100.0],["2024-03-22",13.0398,13.1101,12.6833,12.7958,7458800.0],["2024-03-25",12.9647,13.2039,12.8709,13.0867,8320000.0],["2024-03-26",13.2649,13.3915,13.1383,13.2086,8496800.0],["2024-03-27",13.0773,13.1383,12.6645,12.8615,7509400.0],["2024-03-28",12.9459,12.9741,12.7396,12.8803,13385600.0],["2024-04-01",13.021,13.6026,13.0022,13.4431,7572800.0],["2024-04-02",13.4244,13.5557,13.3306,13.3587,5750500.0],["2024-04-03",13.2743,13.537,13.218,13.4431,5197700.0],["2024-04-04",13.5499,13.7518,13.473,13.473,3569400.0],["2024-04-05",13.4056,13.497,13.3431,13.4249,2876100.0],["2024-04-08",13.5307,13.848,13.521,13.6941,5446600.0],["2024-04-09",13.6268,13.9442,13.6172,13.8769,9226300.0],["2024-04-10",13.9538,14.2327,13.9249,13.9826,6126200.0],["2024-04-11",13.9442,14.1173,13.5451,13.6364,4718100.0],["2024-04-12",13.3768,13.4537,12.6411,12.6555,10234100.0],["2024-04-15",12.9056,13.0594,12.3767,12.4536,8667000.0],["2024-04-16",12.3382,12.6363,12.2709,12.4055,7300600.0],["2024-04-17",12.4824,12.5401,12.3286,12.3863,3761800.0],["2024-04-18",12.5209,12.5978,12.2132,12.2613,9604200.0],["2024-04-19",12.2228,12.2901,12.0064,12.0978,7763200.0],["2024-04-22",12.2036,12.6123,12.0978,12.569,8379100.0],["2024-04-23",12.6171,13.1652,12.6171,13.0883,11145900.0],["2024-04-24",13.2325,13.3335,12.9729,13.2037,6454200.0],["2024-04-25",12.7998,13.3287,12.7709,13.2806,8629600.0],["2024-04-26",13.6557,14.3288,13.6076,14.2615,25877500.0],["2024-04-29",14.7808,15.1943,14.4923,14.7616,22358500.0],["2024-04-30",14.9828,15.1847,14.4923,14.5404,11355500.0],["2024-05-01",14.5019,14.5212,14.3288,14.3769,5538300.0],["2024-05-02",15.0982,16.3435,15.0886,16.1945,22854900.0],["2024-05-03",16.1752,16.8292,15.9637,16.8003,18602000.0],["2024-05-06",16.7234,16.7522,16.2329,16.3483,7469100.0],["2024-05-07",15.8579,16.3387,15.6271,16.1175,7463700.0],["2024-05-08",15.7954,16.0118,15.7233,15.8387,6528500.0],["2024-05-09",16.4157,16.8917,16.156,16.281,9646500.0],["2024-05-10",16.6561,16.8099,16.2906,16.4445,6622200.0],["2024-05-13",16.6368,17.1465,16.5599,17.06,9644200.0],["2024-05-14",16.858,17.1754,16.8099,17.1561,6357200.0],["2024-05-15",17.762,17.912,17.3677,17.4639,7897100.0],["2024-05-16",17.887,18.464,17.8293,18.4063,14085100.0],["2024-05-17",19.6757,19.6949,18.5794,18.7237,22108000.0],["2024-05-20",18.7044,18.7044,18.0986,18.3198,9474500.0],["2024-05-21",17.8774,18.4352,17.8293,18.1851,8115200.0],["2024-05-22",18.2524,18.5121,18.0216,18.1467,7049100.0],["2024-05-23",17.3966,17.4735,16.3003,16.3387,16706100.0],["2024-05-24",16.0598,16.156,15.6944,16.0214,12640300.0],["2024-05-28",16.358,16.4253,15.9829,16.3195,14144600.0],["2024-05-29",16.0502,16.2858,15.9925,16.2329,7344200.0],["2024-05-30",16.3195,16.5214,16.1945,16.4541,10843900.0],["2024-05-31",16.3772,16.7619,16.2377,16.3195,17377900.0],["2024-06-03",16.5407,16.5888,16.1272,16.3195,7267800.0],["2024-06-04",16.4926,16.5407,15.7281,15.8194,6247400.0],["2024-06-05",15.7713,15.8098,15.3511,15.5021,7194300.0],["2024-06-06",15.3867,15.6463,15.1559,15.5982,7068300.0],["2024-06-07",15.3097,15.4876,15.1847,15.3097,5831100.0],["2024-06-10",15.2905,15.4396,15.1847,15.3097,4895700.0],["2024-06-11",15.3482,15.4155,15.0693,15.0693,6767600.0],["2024-06-12",15.3867,15.5502,15.1751,15.3578,7322000.0],["2024-06-13",15.3001,15.5309,15.0645,15.2136,4371100.0],["2024-06-14",14.9155,15.127,14.877,15.1078,10485200.0],["2024-06-17",15.0212,15.1078,14.6173,14.7808,5847100.0],["2024-06-18",14.675,14.9924,14.675,14.9443,3200200.0],["2024-06-20",14.9347,15.0501,14.7135,14.9828,4563700.0],["2024-06-21",14.8674,14.9347,14.752,14.8962,4503800.0],["2024-06-24",14.6173,14.9635,14.5885,14.7712,4260700.0],["2024-06-25",14.7135,14.9635,14.6366,14.6847,4899600.0],["2024-06-26",14.7904,14.8193,14.5404,14.5885,9812500.0],["2024-06-27",14.425,14.425,14.0115,14.05,9559100.0],["2024-06-28",14.1365,14.1365,13.4537,13.6076,12480500.0],["2024-07-01",14.0884,14.3577,14.0307,14.2134,7256200.0],["2024-07-02",14.3,14.5789,14.2279,14.4731,7512400.0],["2024-07-03",14.877,15.4348,14.7808,15.204,6763200.0],["2024-07-05",14.7231,14.8289,14.627,14.752,7219600.0],["2024-07-08",14.5596,14.5741,14.0596,14.1654,7695400.0],["2024-07-09",14.2327,14.6462,14.098,14.5789,9116500.0],["2024-07-10",14.4827,14.9155,14.3962,14.8962,4620100.0],["2024-07-11",15.1463,15.3338,14.7327,14.7327,6722200.0],["2024-07-12",15.0886,15.5117,14.8962,15.0309,6708000.0],["2024-07-15",14.6173,14.8337,14.1365,14.1846,9843700.0],["2024-07-16",14.2711,14.3769,14.1077,14.2327,9796200.0],["2024-07-17",13.9923,14.1654,13.7422,13.8288,9114800.0],["2024-07-18",13.7903,13.9538,13.6316,13.7518,8398000.0],["2024-07-19",13.6461,13.723,13.5114,13.5787,5968800.0],["2024-07-22",13.8769,14.0019,13.6076,13.7711,6493300.0],["2024-07-23",13.4826,13.7038,13.2614,13.2999,11954700.0],["2024-07-24",13.2614,13.3479,13.0739,13.1171,5669700.0],["2024-07-25",13.021,13.2181,12.8767,13.0017,7279800.0],["2024-07-26",13.1364,13.3672,13.0546,13.2614,3464900.0],["2024-07-29",13.3191,13.5499,13.2806,13.396,4426400.0],["2024-07-30",13.3383,13.3672,12.9825,12.9921,4668900.0],["2024-07-31",13.396,13.5114,13.271,13.3191,3974800.0],["2024-08-01",13.2325,13.2999,12.8767,12.8863,3362600.0],["2024-08-02",12.7709,12.9344,12.6267,12.7806,5498800.0],["2024-08-05",12.4632,13.0931,12.4247,13.021,7163200.0],["2024-08-06",13.0306,13.2806,12.9152,13.0883,6625700.0],["2024-08-07",13.2037,13.3095,12.694,12.7229,6333800.0],["2024-08-08",13.0402,13.4874,12.8094,13.4633,6659000.0],["2024-08-09",13.4056,13.521,13.2518,13.4922,6145100.0],["2024-08-12",15.0982,15.2232,13.9442,14.2327,11037200.0],["2024-08-13",14.0403,14.2711,13.8961,14.1942,7709400.0],["2024-08-14",13.973,14.5404,13.973,14.3769,4859000.0],["2024-08-15",14.3769,14.8241,14.3433,14.5885,4466200.0],["2024-08-16",14.5212,14.7904,14.2327,14.3096,3787800.0],["2024-08-19",14.3769,14.6654,14.3385,14.6462,5185800.0],["2024-08-20",14.3673,14.3865,13.8528,14.05,4532700.0],["2024-08-21",14.0019,14.3529,13.848,14.2038,5510200.0],["2024-08-22",14.1942,14.3865,14.1221,14.3096,3883100.0],["2024-08-23",14.3673,14.5596,14.2519,14.5212,4413200.0],["2024-08-26",14.3769,14.5548,14.2086,14.2808,3431600.0],["2024-08-27",14.3,14.3577,13.7807,13.973,2788000.0],["2024-08-28",13.7903,13.8336,13.2133,13.3576,5231900.0],["2024-08-29",13.6364,13.9249,13.6172,13.8865,5103200.0],["2024-08-30",14.425,14.5596,14.2423,14.2711,7098700.0],["2024-09-03",14.0019,14.2038,13.9249,14.1077,4758000.0],["2024-09-04",14.425,14.4731,14.1365,14.1557,2456900.0],["2024-09-05",14.3288,14.4539,14.1173,14.2711,2048100.0],["2024-09-06",14.098,14.3865,13.9923,14.05,2162700.0],["2024-09-09",13.8672,14.0163,13.7038,13.9634,2297000.0],["2024-09-10",13.8095,13.848,13.6268,13.6557,3111400.0],["2024-09-11",13.4633,13.6076,13.2806,13.5691,4390300.0],["2024-09-12",13.5691,13.5691,13.0114,13.0691,6007200.0],["2024-09-13",13.0114,13.146,12.7709,12.8767,7667900.0],["2024-09-16",12.9152,12.9921,12.7902,12.8479,6320800.0],["2024-09-17",12.9537,13.3479,12.896,13.2518,5990000.0],["2024-09-18",13.4056,13.723,13.372,13.5018,5237400.0],["2024-09-19",14.2519,14.6366,14.1942,14.6366,11153400.0],["2024-09-20",14.4635,14.627,13.7903,13.8192,9699700.0],["2024-09-23",14.0307,14.9251,13.9923,14.8578,14478000.0],["2024-09-24",16.156,16.3387,15.6752,16.281,27368400.0],["2024-09-25",15.4636,15.8579,15.0309,15.7233,11968700.0],["2024-09-26",18.1755,19.6949,18.089,18.9352,50645600.0],["2024-09-27",19.2718,19.4257,18.69,19.2333,22480900.0],["2024-09-30",21.3875,21.9741,19.0314,19.1468,50798700.0],["2024-10-01",19.4545,22.5126,19.4353,22.4838,38673000.0],["2024-10-02",24.7533,25.0418,22.6088,23.6282,65370300.0],["2024-10-03",22.378,24.7918,22.2914,24.7245,27876900.0],["2024-10-04",24.234,25.0466,23.9263,24.811,25421800.0],["2024-10-07",24.8976,24.8976,22.0751,23.3589,26846400.0],["2024-10-08",20.8874,21.8491,20.6855,21.4067,23642600.0],["2024-10-09",20.5412,20.8874,19.8392,20.7816,20924100.0],["2024-10-10",20.8393,21.0413,19.8777,20.7335,16545300.0],["2024-10-11",20.0411,22.0703,20.0411,21.551,13800800.0],["2024-10-14",21.6087,22.7819,21.2625,21.4548,14237200.0],["2024-10-15",20.9836,21.2913,20.0796,20.1469,15847100.0],["2024-10-16",20.8682,21.5606,20.5412,21.0894,14851300.0],["2024-10-17",19.5507,19.5651,18.2236,18.7237,18198200.0],["2024-10-18",20.1373,20.5797,19.7142,20.2912,13883500.0],["2024-10-21",19.8007,20.1258,19.3103,19.743,8190300.0],["2024-10-22",19.7911,20.395,19.7719,20.0411,6791000.0],["2024-10-23",20.1085,20.3489,19.7238,19.8584,4147100.0],["2024-10-24",19.7142,19.8344,19.4064,19.6469,7579400.0],["2024-10-25",20.0988,20.32,19.6565,19.9834,6164700.0],["2024-10-28",20.3777,21.4452,20.3393,21.2336,13272500.0],["2024-10-29",21.6567,22.2914,21.2432,21.3105,14279200.0],["2024-10-30",20.9451,21.7385,20.8788,21.3202,7400900.0],["2024-10-31",21.5317,22.0318,20.9884,21.0894,8931300.0],["2024-11-01",21.2528,21.6615,21.0942,21.2432,8327000.0],["2024-11-04",21.2817,21.7337,21.1278,21.3202,6815000.0],["2024-11-05",21.6664,21.8779,21.3779,21.7337,4489300.0],["2024-11-06",21.2432,21.7529,20.8778,21.6279,7702100.0],["2024-11-07",22.8973,23.6282,22.3684,22.5992,11713000.0],["2024-11-08",21.4067,21.4644,19.9546,20.1854,15040100.0],["2024-11-11",20.4066,20.8489,20.0796,20.4066,8088300.0],["2024-11-12",19.7815,20.3296,19.493,19.618,9088700.0],["2024-11-13",20.2239,20.2816,19.1372,19.2141,9154500.0],["2024-11-14",18.5986,18.8198,18.3486,18.6179,8241600.0],["2024-11-15",18.8968,19.142,18.6756,18.7717,7431500.0],["2024-11-18",19.1276,19.8103,19.041,19.7623,7571900.0],["2024-11-19",19.5988,19.9209,19.3487,19.8392,7144300.0],["2024-11-20",19.5603,19.9642,19.2862,19.4545,6814100.0],["2024-11-21",18.5121,19.7315,18.1274,19.2141,11141900.0],["2024-11-22",18.6467,18.7814,18.1947,18.6563,10879600.0],["2024-11-25",18.1467,18.3005,17.6754,17.6947,11681100.0],["2024-11-26",17.6947,18.0601,17.3196,18.0024,8272400.0],["2024-11-27",18.4832,18.8679,18.2717,18.2813,7305700.0],["2024-11-29",18.3294,18.363,17.8005,18.1274,4926400.0],["2024-12-02",18.3486,18.5698,18.1467,18.5698,5333500.0],["2024-12-03",18.6467,18.8198,18.4929,18.5409,4258600.0],["2024-12-04",18.3775,18.3871,17.9014,18.1851,5534900.0],["2024-12-05",17.9543,18.2813,17.9159,18.0986,4069100.0],["2024-12-06",18.4063,18.5025,18.012,18.0986,5589600.0],["2024-12-09",20.3296,21.6375,20.0508,20.2142,22087800.0],["2024-12-10",19.3103,20.0459,19.2333,19.5603,8221000.0],["2024-12-11",19.5122,20.0315,19.3007,19.7238,5556200.0],["2024-12-12",19.1179,19.618,18.791,19.3199,6623500.0],["2024-12-13",18.8583,19.0766,18.1947,18.6756,10994200.0],["2024-12-16",18.2717,18.5602,18.0697,18.1274,7379600.0],["2024-12-17",17.9832,18.6467,17.8678,18.2813,6130100.0],["2024-12-18",18.0986,18.3919,17.7043,17.8678,5044700.0],["2024-12-19",17.9062,17.9062,17.4783,17.56,5482200.0],["2024-12-20",17.3773,17.8485,17.2042,17.6754,5102300.0],["2024-12-23",17.4543,17.762,17.3485,17.7043,2580600.0],["2024-12-24",18.0986,18.1178,17.7524,17.7716,1952600.0],["2024-12-26",17.7331,17.9447,17.6177,17.8101,2938600.0],["2024-12-27",17.6081,17.8774,17.435,17.7812,3237500.0],["2024-12-30",17.6562,17.8437,17.5312,17.7235,4999800.0],["2024-12-31",17.7235,18.0553,17.5216,17.7139,3390400.0],["2025-01-02",17.5023,17.7043,17.0215,17.1754,4385500.0],["2025-01-03",17.0407,17.3677,16.8388,17.3389,3686100.0],["2025-01-06",17.5985,17.6312,17.0129,17.06,5965600.0],["2025-01-07",16.8292,16.8965,16.1079,16.3387,14520300.0],["2025-01-08",16.1945,16.3003,15.7713,15.9829,8737400.0],["2025-01-10",15.5982,15.9012,15.4348,15.7713,11223300.0],["2025-01-13",16.1079,16.132,15.7425,15.7521,6762000.0],["2025-01-14",16.2714,16.4253,15.7713,15.9348,5347300.0],["2025-01-15",16.2522,16.3195,15.9252,16.031,2899900.0],["2025-01-16",15.7233,16.1272,15.7233,16.0502,4623000.0],["2025-01-17",16.0118,16.7426,16.0118,16.4445,8488200.0],["2025-01-21",17.1754,17.2908,16.2522,16.2522,9195900.0],["2025-01-22",16.0791,16.483,16.031,16.2233,3747900.0],["2025-01-23",16.0021,16.0598,15.6607,15.9444,7789200.0],["2025-01-24",16.3868,16.5695,16.2233,16.4541,8061500.0],["2025-01-27",16.5022,16.9686,16.281,16.8484,7215400.0],["2025-01-28",16.8292,16.8292,16.2474,16.4926,5526400.0],["2025-01-29",16.7619,16.9253,16.5407,16.6945,5529500.0],["2025-01-30",16.8676,18.1755,16.8196,17.6177,8930400.0],["2025-01-31",17.7235,17.7235,16.6176,16.7619,4830000.0],["2025-02-03",16.4253,16.6657,15.7906,15.8675,7325400.0],["2025-02-04",16.3291,17.1081,16.3051,16.7138,6996600.0],["2025-02-05",16.5407,16.733,16.2714,16.5407,8315900.0],["2025-02-06",17.0696,17.4543,16.9109,17.1754,5745400.0],["2025-02-07",17.6274,17.8197,17.2042,17.2331,4630500.0],["2025-02-10",17.7524,18.5121,17.637,18.2813,8817800.0],["2025-02-11",18.2524,18.8198,18.137,18.7237,14586300.0],["2025-02-12",20.2335,20.5412,19.6757,19.7334,16440700.0],["2025-02-13",19.1949,19.6132,19.1276,19.6084,11401100.0],["2025-02-14",20.2046,20.2287,19.3968,19.7142,8234300.0],["2025-02-18",19.8007,19.8007,18.6563,18.8583,12733000.0],["2025-02-19",19.8103,19.8296,19.1468,19.2526,9503800.0],["2025-02-20",19.8103,20.3296,19.0987,19.4449,8385000.0],["2025-02-21",20.0027,20.5653,19.8584,20.0988,8920300.0],["2025-02-24",20.4258,20.4931,19.368,19.5988,8179100.0],["2025-02-25",20.3104,20.9355,20.2816,20.4354,11590000.0],["2025-02-26",22.3636,22.5319,21.8395,21.9933,19312900.0],["2025-02-27",22.2049,22.3684,21.8298,22.0222,11776600.0],["2025-02-28",21.4644,21.8395,21.022,21.4163,19709400.0],["2025-03-03",21.2913,21.4933,20.9259,21.2625,8258800.0],["2025-03-04",21.4452,21.8779,20.9788,21.4644,6855800.0],["2025-03-05",22.0222,23.5753,21.8683,23.4454,13942300.0],["2025-03-06",23.4166,24.0321,23.2435,23.5224,11068800.0],["2025-03-07",23.5512,23.9359,22.9646,23.33,9185500.0],["2025-03-10",22.7434,22.9694,21.3971,21.6087,14121900.0],["2025-03-11",22.5992,22.6953,21.7048,22.5222,12913500.0],["2025-03-12",21.4452,21.8539,21.0317,21.599,8447900.0],["2025-03-13",21.2913,21.7962,20.8682,21.5798,6701700.0],["2025-03-14",23.33,23.5128,22.9213,23.4551,11068900.0],["2025-03-17",23.7243,24.2004,23.5416,24.1282,15124100.0],["2025-03-18",22.7434,23.0223,21.3538,22.378,26154000.0],["2025-03-19",21.6856,21.7048,21.0894,21.5894,17581400.0],["2025-03-20",20.522,21.1471,20.4643,20.7239,20011300.0],["2025-03-21",20.195,20.3008,19.7046,19.8488,17669500.0],["2025-03-24",20.07,20.3777,19.8296,19.8488,14891000.0],["2025-03-25",19.3872,20.1469,19.291,19.5988,7007000.0],["2025-03-26",19.9257,20.3393,19.7238,19.8969,7797400.0],["2025-03-27",20.5989,20.8489,20.32,20.3777,12307400.0],["2025-03-28",20.0315,20.2527,19.6132,19.8007,8301800.0],["2025-03-31",19.2333,19.5074,19.1949,19.3199,13854000.0],["2025-04-01",19.5507,19.8777,19.3295,19.5892,4785200.0],["2025-04-02",19.5892,19.7623,19.3199,19.6469,6520900.0],["2025-04-03",19.5122,20.5893,19.3776,20.1758,12384600.0],["2025-04-04",18.2621,19.0122,17.9591,18.8102,11125700.0],["2025-04-07",17.5504,18.8871,16.9927,17.5889,15140000.0],["2025-04-08",18.1274,18.3149,16.4349,16.858,20106900.0],["2025-04-09",17.3293,18.2031,16.7255,18.0068,15940400.0],["2025-04-10",18.1148,18.4928,17.6189,17.7515,10659700.0],["2025-04-11",17.5551,18.2915,17.0348,18.1049,12417100.0],["2025-04-14",18.645,19.239,18.586,18.9493,13913400.0],["2025-04-15",18.7922,19.1211,18.7431,18.9886,5233500.0],["2025-04-16",18.6351,19.1162,18.5664,19.0082,7098700.0],["2025-04-17",19.6464,19.725,18.645,18.6842,11293300.0],["2025-04-21",18.6548,19.1457,18.5075,19.1359,7213300.0],["2025-04-22",19.4991,20.1472,19.4451,19.8722,8768400.0],["2025-04-23",20.7657,21.3155,20.589,20.7166,11641600.0],["2025-04-24",20.805,21.8457,20.7264,21.6788,8459000.0],["2025-04-25",20.6283,21.0701,20.5693,21.0112,6270600.0],["2025-04-28",20.4024,21.0406,20.2846,20.7363,5542200.0],["2025-04-29",20.5399,20.7657,20.2846,20.3533,4738600.0],["2025-04-30",20.1962,20.3582,19.7544,19.9312,5422200.0],["2025-05-01",20.0686,20.2748,19.9704,20.157,2972600.0],["2025-05-02",20.7657,20.8737,20.319,20.4123,3286700.0],["2025-05-05",20.4024,20.5203,20.0539,20.4515,2963500.0],["2025-05-06",20.5792,20.589,19.9017,20.1766,4982600.0],["2025-05-07",19.9213,20.157,19.2242,19.2341,7395100.0],["2025-05-08",19.077,19.1015,18.7922,18.969,5442100.0],["2025-05-09",18.9199,19.2144,18.807,18.9493,3062500.0],["2025-05-12",19.7152,19.7495,19.2635,19.4795,6575700.0],["2025-05-13",19.5188,20.0195,19.401,19.6366,9202300.0],["2025-05-14",19.7741,19.9312,19.4697,19.8624,5757000.0],["2025-05-15",18.7922,19.1261,18.4584,18.8119,10917200.0],["2025-05-16",18.753,19.0455,18.5566,18.8806,8160900.0],["2025-05-19",18.7333,18.802,18.375,18.7039,6874900.0],["2025-05-20",18.3995,18.537,18.1639,18.2719,7458000.0],["2025-05-21",18.37,18.6184,17.9822,18.0264,4305300.0],["2025-05-22",17.9675,18.154,17.7122,17.9871,5040900.0],["2025-05-23",17.9626,18.1835,17.9184,18.0951,6085900.0],["2025-05-27",17.8595,18.1197,17.8202,18.0068,3731200.0],["2025-05-28",18.1442,18.3504,18.0755,18.0755,4813400.0],["2025-05-29",18.2719,18.5173,18.2129,18.2915,5445100.0],["2025-05-30",18.4977,18.6008,18.1148,18.1246,17638900.0],["2025-06-02",17.9675,18.0559,17.6337,17.6729,7098800.0],["2025-06-03",17.8889,18.1148,17.7613,18.0264,6632600.0],["2025-06-04",18.2522,18.591,18.1786,18.3406,12485900.0],["2025-06-05",18.537,18.7137,18.3651,18.4388,7006300.0],["2025-06-06",18.3504,18.537,18.2915,18.4486,8993900.0],["2025-06-09",18.5075,18.645,18.4191,18.4977,6176500.0],["2025-06-10",18.6548,19.0082,18.6008,18.9297,15520500.0],["2025-06-11",18.969,19.3028,18.6842,18.6842,6989100.0],["2025-06-12",18.7431,18.9444,18.5566,18.645,11102100.0],["2025-06-13",18.8708,19.0966,17.938,18.1344,47445000.0],["2025-06-16",18.9493,19.0819,18.6057,18.8413,18846200.0],["2025-06-17",18.6548,18.9051,18.5566,18.5762,14423700.0],["2025-06-18",18.0166,18.154,17.5748,17.8006,10550900.0],["2025-06-20",17.7711,17.9282,17.6484,17.6729,11114300.0],["2025-06-23",17.7024,17.8791,17.6042,17.7613,7117400.0],["2025-06-24",17.9086,18.3406,17.7957,18.1148,13832300.0],["2025-06-25",18.3111,18.3406,17.9675,17.9969,5328600.0],["2025-06-26",18.0853,18.1933,17.8644,18.1049,4441700.0],["2025-06-27",18.154,18.3111,18.0853,18.2031,3210300.0],["2025-06-30",17.8988,17.938,17.3195,17.4177,10040600.0],["2025-07-01",17.3391,17.4864,17.1526,17.4373,9472000.0],["2025-07-02",17.3391,17.4078,17.1329,17.3293,4369400.0],["2025-07-03",17.3588,17.5109,17.2802,17.3489,2811900.0],["2025-07-07",17.4864,17.8595,17.3882,17.722,7099100.0],["2025-07-08",17.7809,17.9086,17.5944,17.722,4325200.0],["2025-07-09",17.7319,17.9429,17.6239,17.9282,4195500.0],["2025-07-10",18.8511,19.1359,18.5566,19.0966,9888200.0],["2025-07-11",18.6548,18.6548,18.0951,18.1442,6292400.0],["2025-07-14",18.4388,18.7628,18.429,18.6842,4534200.0],["2025-07-15",18.6155,18.694,18.2817,18.6351,4183500.0],["2025-07-16",18.4191,18.478,17.9331,18.3406,3888300.0],["2025-07-17",18.2228,18.5468,18.1933,18.5173,6532500.0],["2025-07-18",18.6548,18.7873,18.429,18.4486,4176200.0],["2025-07-21",18.7824,18.9297,18.6548,18.694,6227700.0],["2025-07-22",18.8119,19.0279,18.6057,18.9788,7102000.0],["2025-07-23",19.3224,19.3224,19.0819,19.2242,3474100.0],["2025-07-24",19.6022,19.8575,19.3224,19.3911,5243500.0],["2025-07-25",19.1751,19.2831,18.964,19.1555,2869600.0],["2025-07-28",19.2537,19.4991,19.0082,19.0475,2776000.0],["2025-07-29",18.753,18.9788,18.5566,18.5959,4735100.0],["2025-07-30",18.4191,18.4476,18.1933,18.2522,4454000.0],["2025-07-31",17.7711,18.2768,17.6042,18.0853,6175700.0],["2025-08-01",17.6729,17.938,17.6729,17.8693,4616500.0],["2025-08-04",17.9675,18.0559,17.398,17.5453,6863500.0],["2025-08-05",17.4668,17.5159,17.1428,17.2409,5929700.0],["2025-08-06",17.3686,17.4226,16.9464,17.2017,7875600.0],["2025-08-07",17.4864,17.6877,17.2311,17.2802,6522600.0],["2025-08-08",17.6729,17.7024,17.2409,17.2409,5725500.0],["2025-08-11",17.3391,17.5944,17.2017,17.398,4482400.0],["2025-08-12",17.2998,17.6189,17.1869,17.5944,4164500.0],["2025-08-13",17.8595,18.2277,17.8595,18.046,4840500.0],["2025-08-14",18.1148,18.2719,17.8546,18.0559,3626300.0],["2025-08-15",18.0166,18.2228,17.9871,17.9969,2808800.0],["2025-08-18",17.9282,18.1344,17.6042,17.722,7433000.0],["2025-08-19",17.9086,17.9675,17.6484,17.6729,5719200.0],["2025-08-20",17.9577,18.0559,17.7515,18.0362,4485900.0],["2025-08-21",17.614,18.2179,17.5748,17.9969,5930700.0],["2025-08-22",18.1344,18.3259,17.9675,18.1933,4048100.0],["2025-08-25",18.8511,18.9395,18.4584,18.478,10894700.0],["2025-08-26",17.9086,19.3421,17.7319,18.2424,12274800.0],["2025-08-27",17.5453,17.7809,17.3784,17.4668,8001000.0],["2025-08-28",17.2998,17.4962,17.128,17.1918,5281000.0],["2025-08-29",17.2115,17.398,17.1329,17.2606,6226300.0],["2025-09-02",17.5208,18.159,17.506,18.1049,8504100.0],["2025-09-03",18.0951,18.4339,18.0657,18.1246,4191100.0],["2025-09-04",18.2031,18.3111,18.0657,18.2228,3835900.0],["2025-09-05",18.6057,18.7333,18.3013,18.645,6296400.0],["2025-09-08",18.7726,19.1506,18.6744,18.8708,5448900.0],["2025-09-09",19.3322,19.9312,19.3028,19.5482,8163700.0],["2025-09-10",19.7151,19.7692,19.3519,19.5482,5166600.0],["2025-09-11",19.6661,19.8133,19.4697,19.7937,5532900.0],["2025-09-12",19.8035,19.9606,19.4599,19.7053,5681600.0],["2025-09-15",19.4746,19.5777,19.2095,19.3322,5430300.0],["2025-09-16",19.3715,19.6661,19.3224,19.6268,4594000.0],["2025-09-17",19.9999,20.5988,19.6759,19.9901,12816500.0],["2025-09-18",19.7446,19.8133,19.4206,19.7053,5351200.0],["2025-09-19",19.5188,19.6611,19.3813,19.3813,5390400.0],["2025-09-22",19.293,19.4206,18.9788,18.9886,3563100.0],["2025-09-23",18.8708,18.9395,18.3897,18.3897,4076300.0],["2025-09-24",18.7431,19.2586,18.7235,18.8708,5407800.0],["2025-09-25",18.694,19.1653,18.694,18.9984,3113000.0],["2025-09-26",19.0377,19.2193,18.8806,19.0966,3453100.0],["2025-09-29",19.6268,20.2748,19.5679,19.8428,5831200.0],["2025-09-30",19.4402,19.4795,18.5468,18.6548,10820500.0],["2025-10-01",18.6548,19.0082,18.5762,18.9493,7031000.0],["2025-10-02",18.694,18.8541,18.3995,18.6057,5708600.0],["2025-10-03",18.645,18.7922,18.3013,18.3602,3479400.0],["2025-10-06",18.3602,18.7039,18.321,18.6253,4777400.0],["2025-10-07",18.6548,18.6646,17.9479,18.046,4023000.0],["2025-10-08",17.9577,18.1933,17.8595,18.1639,4729900.0],["2025-10-09",18.2031,18.262,17.9871,18.0264,4445600.0],["2025-10-10",18.2031,18.3946,17.182,17.3293,8757900.0],["2025-10-13",17.7024,18.1639,17.4275,17.6828,7383200.0],["2025-10-14",17.6337,18.046,17.4766,17.8791,4934100.0],["2025-10-15",18.2228,18.3553,17.9135,17.9969,3090100.0],["2025-10-16",18.0068,18.1835,17.722,17.9479,3350700.0],["2025-10-17",17.6239,18.0215,17.5748,17.938,3159800.0],["2025-10-20",18.0559,18.4093,17.8693,18.3995,3266700.0],["2025-10-21",17.9773,18.2915,17.8988,18.154,2813800.0],["2025-10-22",17.9969,18.2964,17.8595,18.1148,2607300.0],["2025-10-23",18.1148,18.2228,17.9773,18.0853,3141200.0],["2025-10-24",17.9773,18.0657,17.3882,17.5257,7405100.0],["2025-10-27",17.83,18.0902,17.6042,17.6631,4265100.0],["2025-10-28",17.4373,17.7024,17.2409,17.6239,2970800.0],["2025-10-29",17.6926,17.7122,17.3538,17.4373,2607500.0],["2025-10-30",16.966,17.182,16.7598,16.8875,4767100.0],["2025-10-31",16.6911,16.7893,16.4751,16.7402,4148700.0],["2025-11-03",16.534,16.7942,16.3867,16.5438,3456800.0],["2025-11-04",16.0824,16.1904,15.6602,15.9253,7857100.0],["2025-11-05",15.8075,15.994,15.5522,15.5718,7423700.0],["2025-11-06",15.8467,15.994,15.5031,15.5129,6015600.0],["2025-11-07",15.3755,15.3755,15.1055,15.3166,7541800.0],["2025-11-10",15.9646,16.1217,15.4246,15.8369,7018300.0],["2025-11-11",16.1609,16.5733,15.9449,16.1118,7423300.0],["2025-11-12",16.3475,16.4358,16.048,16.3769,4522400.0],["2025-11-13",16.6322,16.912,16.21,16.4457,6857400.0],["2025-11-14",16.534,16.8433,16.4457,16.5438,7193700.0],["2025-11-17",16.4162,16.6666,16.2444,16.3671,4123700.0],["2025-11-18",16.102,16.3524,16.0529,16.3278,2786300.0],["2025-11-19",16.3278,16.6469,16.2935,16.4947,5427300.0],["2025-11-20",16.9906,17.2311,16.6911,16.7108,7342600.0],["2025-11-21",16.8089,17.3588,16.7402,17.182,7621500.0],["2025-11-24",16.9955,17.0348,16.7893,17.0053,3682300.0],["2025-11-25",16.8678,17.2311,16.8678,17.0937,3345700.0],["2025-11-26",17.0348,17.2115,16.7795,16.8973,3902600.0],["2025-11-28",16.9268,17.1182,16.8384,16.9169,2856000.0],["2025-12-01",16.8089,16.8924,16.2346,16.3475,8430700.0],["2025-12-02",16.2935,16.426,16.1707,16.426,3708300.0],["2025-12-03",16.2886,16.4358,16.2002,16.3278,2495900.0],["2025-12-04",16.3475,16.6027,16.3278,16.4947,3030600.0],["2025-12-05",16.7304,16.9857,16.6911,16.8678,3442900.0],["2025-12-08",16.8777,17.0053,16.7598,16.7697,2252000.0],["2025-12-09",16.0529,16.1953,15.8418,16.1217,5924800.0],["2025-12-10",16.6715,16.8384,16.6027,16.7108,5477000.0],["2025-12-11",17.2508,17.3391,17.1182,17.2017,7301400.0],["2025-12-12",17.0544,17.1477,16.8924,16.966,3915300.0],["2025-12-15",16.7206,16.7206,16.1904,16.2984,5192500.0],["2025-12-16",16.2002,16.2738,16.0529,16.1707,5181100.0],["2025-12-17",16.1315,16.426,15.994,16.0726,3434100.0],["2025-12-18",15.9155,16.0431,15.7191,15.8369,2733600.0],["2025-12-19",15.7093,15.8173,15.6504,15.7093,4927100.0],["2025-12-22",15.7289,15.9832,15.7112,15.8467,3347400.0],["2025-12-23",15.9253,15.9253,15.5375,15.6602,3600500.0],["2025-12-24",15.8075,15.9106,15.7191,15.7486,1776500.0],["2025-12-26",15.8271,15.9646,15.7829,15.9253,2584100.0],["2025-12-29",15.8075,15.9351,15.7486,15.8173,2781400.0],["2025-12-30",15.9253,15.9351,15.5424,15.5522,3532000.0],["2025-12-31",15.5326,15.6406,15.454,15.4736,6110200.0],["2026-01-02",15.886,16.0529,14.9827,15.7682,12004300.0],["2026-01-05",16.5242,16.966,16.5095,16.7991,8957900.0],["2026-01-06",17.1329,17.2017,16.9857,17.0642,8198700.0],["2026-01-07",16.7206,16.7893,16.4947,16.5144,4782600.0],["2026-01-08",16.5537,17.0446,16.534,17.0053,6430000.0],["2026-01-09",16.966,16.966,16.5782,16.7304,3333800.0],["2026-01-12",16.9562,17.3588,16.9415,17.3391,4901400.0],["2026-01-13",17.0053,17.0937,16.6126,16.7304,4331500.0],["2026-01-14",16.8188,17.236,16.7991,17.0053,2866300.0],["2026-01-15",17.3293,17.398,17.0446,17.2311,5316500.0],["2026-01-16",16.9758,17.1918,16.8188,17.1133,3226200.0],["2026-01-20",17.6729,17.9184,17.2458,17.29,7395700.0],["2026-01-21",17.7024,18.0559,17.6533,17.8399,5076700.0],["2026-01-22",17.938,18.0657,17.8006,17.8693,2984800.0],["2026-01-23",17.8988,18.0215,17.8546,17.8889,3045300.0],["2026-01-26",17.8693,17.8889,17.6779,17.83,2684900.0],["2026-01-27",17.7711,17.7957,17.5699,17.6337,2059400.0],["2026-01-28",18.1246,18.537,18.1049,18.3602,5095700.0],["2026-01-29",19.4697,19.5188,18.7726,18.9886,8236900.0],["2026-01-30",18.6548,18.802,18.2326,18.3799,5998800.0],["2026-02-02",18.0853,18.3602,18.0559,18.0657,3843500.0],["2026-02-03",17.8006,17.9282,17.3735,17.6729,6189700.0],["2026-02-04",18.2719,18.4977,17.8448,17.9871,11169800.0],["2026-02-05",17.9871,18.3848,17.9871,18.0853,5118800.0],["2026-02-06",18.0264,18.3799,17.8988,18.37,3353100.0],["2026-02-09",18.3799,18.5566,18.2326,18.3504,3629600.0],["2026-02-10",18.1737,18.3848,18.046,18.1442,4891500.0],["2026-02-11",18.5173,18.7333,18.1639,18.4977,4595000.0],["2026-02-12",18.0755,18.2129,17.1329,17.4078,8056600.0],["2026-02-13",17.2213,17.3146,17.0298,17.2311,3945100.0],["2026-02-17",17.182,17.3097,16.7795,16.8678,2924500.0],["2026-02-18",16.966,17.0446,16.8728,16.9071,2419600.0],["2026-02-19",16.75,16.912,16.6715,16.8089,2908100.0],["2026-02-20",16.7402,17.0642,16.6322,16.9562,3065000.0],["2026-02-23",16.9169,17.0053,16.534,16.5831,4729900.0],["2026-02-24",16.5438,16.9169,16.534,16.7893,4209200.0],["2026-02-25",17.4177,17.5257,17.0888,17.2998,8229500.0],["2026-02-26",16.5929,16.5929,16.0431,16.3278,4781000.0],["2026-02-27",16.0529,16.2886,16.0529,16.1511,2380100.0],["2026-03-02",15.9449,16.5389,15.8958,16.5242,3439900.0],["2026-03-03",16.2002,16.3229,15.8173,16.2787,5609800.0],["2026-03-04",16.2591,16.7795,16.2591,16.7402,5198300.0],["2026-03-05",16.1413,16.2493,15.8958,16.0038,5147400.0],["2026-03-06",16.0038,16.4358,16.0038,16.3671,2937500.0],["2026-03-09",15.9449,16.3377,15.9253,16.318,4330900.0],["2026-03-10",16.2493,16.6077,16.1707,16.426,3810000.0],["2026-03-11",16.5537,16.8924,16.5537,16.7206,3271600.0],["2026-03-12",16.4162,16.5978,16.0677,16.1511,3921700.0],["2026-03-13",16.4457,16.6617,16.3426,16.426,3347400.0],["2026-03-16",16.2002,17.2213,16.2002,16.5929,6375100.0],["2026-03-17",16.6911,17.1899,16.5095,16.7009,6680400.0],["2026-03-18",16.5144,16.5242,16.1413,16.2395,4549300.0],["2026-03-19",15.7878,15.9449,15.6111,15.8467,4613900.0],["2026-03-20",15.5718,15.7387,15.5129,15.5915,7491900.0],["2026-03-23",15.13,15.454,14.9042,15.1398,5358400.0],["2026-03-24",15.022,15.3509,15.0024,15.1595,4050300.0],["2026-03-25",15.3951,15.5522,15.3166,15.4344,3243200.0],["2026-03-26",15.1005,15.3804,15.0073,15.0416,2899700.0],["2026-03-27",15.0907,15.1889,14.9827,15.0416,3333900.0],["2026-03-30",14.8256,15.0122,14.698,14.7373,5166600.0],["2026-03-31",14.3151,14.7176,14.1384,14.698,5463900.0],["2026-04-01",14.698,14.9847,14.5507,14.5704,4407800.0],["2026-04-02",14.3249,14.7422,14.3249,14.5409,2798900.0],["2026-04-06",14.5802,14.8747,14.5409,14.8158,2144300.0],["2026-04-07",14.7667,14.9336,14.6489,14.914,3346500.0],["2026-04-08",15.36,15.895,15.2,15.63,3957800.0],["2026-04-09",15.62,15.83,15.54,15.61,2467800.0],["2026-04-10",15.56,15.96,15.495,15.84,3690800.0],["2026-04-13",15.73,15.845,15.595,15.81,2535800.0],["2026-04-14",16.21,16.635,16.175,16.5,3856900.0],["2026-04-15",16.38,16.43,16.155,16.24,3387700.0],["2026-04-16",16.44,16.46,16.115,16.16,3163900.0],["2026-04-17",16.19,16.44,16.0,16.24,3961600.0],["2026-04-20",16.19,16.495,16.095,16.44,2540700.0],["2026-04-21",16.33,16.4,16.03,16.14,2719700.0],["2026-04-22",16.23,16.31,15.94,15.99,4508000.0],["2026-04-23",15.82,15.92,15.59,15.8,4854200.0],["2026-04-24",15.9,16.22,15.87,16.18,2918900.0],["2026-04-27",15.91,16.1,15.86,16.03,3904700.0],["2026-04-28",15.8,15.915,15.6,15.79,3845000.0],["2026-04-29",16.51,16.52,15.8,16.0,6632200.0],["2026-04-30",16.35,17.13,16.27,17.13,6782400.0],["2026-05-01",17.2,17.37,17.015,17.06,2682900.0],["2026-05-04",17.68,17.74,17.4,17.46,4174000.0],["2026-05-05",17.95,18.27,17.825,18.13,5959900.0],["2026-05-06",18.49,18.935,18.33,18.79,6934200.0],["2026-05-07",18.45,18.63,18.375,18.41,3338100.0],["2026-05-08",18.8,19.08,18.78,18.87,5928300.0],["2026-05-11",18.83,19.265,18.83,19.19,4949700.0],["2026-05-12",19.04,19.15,18.425,18.52,3680300.0],["2026-05-13",18.79,19.765,18.72,19.59,7584800.0],["2026-05-14",19.28,19.28,18.845,18.86,2866700.0],["2026-05-15",18.17,18.255,17.82,18.17,5722800.0],["2026-05-18",17.6,17.825,17.41,17.8,5129700.0],["2026-05-19",18.8,19.3,18.46,18.72,9068200.0],["2026-05-20",18.11,18.57,17.82,18.07,8204000.0],["2026-05-21",17.45,17.5,16.66,16.89,8687400.0],["2026-05-22",16.11,16.775,16.01,16.4,9270100.0],["2026-05-26",16.27,16.65,16.265,16.5,7543200.0],["2026-05-27",16.48,16.77,16.45,16.62,4460700.0],["2026-05-28",16.46,16.47,16.255,16.36,3996400.0],["2026-05-29",16.5,16.83,16.49,16.6,3200100.0],["2026-06-01",16.78,17.28,16.7,17.18,4545800.0],["2026-06-02",17.18,17.38,17.11,17.23,4554700.0],["2026-06-03",16.69,16.955,16.595,16.91,6038000.0],["2026-06-04",16.69,16.78,16.56,16.62,5879300.0],["2026-06-05",16.22,16.355,16.0,16.08,5556900.0],["2026-06-08",15.95,16.355,15.86,16.16,6205500.0],["2026-06-09",16.09,16.13,15.715,15.97,5343500.0],["2026-06-10",15.9,16.23,15.88,16.0,4637100.0],["2026-06-11",16.005,16.43,16.005,16.4,2929600.0],["2026-06-12",16.8,16.98,16.715,16.89,3648400.0],["2026-06-15",16.7,16.79,16.55,16.57,3475600.0],["2026-06-16",16.29,16.37,16.065,16.12,3698900.0],["2026-06-17",15.71,15.815,15.5,15.52,4368800.0],["2026-06-18",15.17,15.21,14.89,14.91,5089200.0],["2026-06-22",14.84,15.125,14.73,15.0,4328300.0],["2026-06-23",14.62,14.955,14.62,14.91,3157000.0],["2026-06-24",14.67,14.905,14.67,14.8,5928400.0],["2026-06-25",14.48,14.56,14.25,14.3,3353900.0],["2026-06-26",13.94,14.27,13.81,14.26,6012900.0],["2026-06-29",14.5,14.68,14.45,14.55,3206400.0],["2026-06-30",14.42,14.64,14.375,14.53,2419500.0],["2026-07-01",14.6,15.115,14.6,15.05,4952700.0],["2026-07-02",15.06,15.235,14.96,15.09,3399500.0],["2026-07-06",15.21,15.27,14.845,15.02,3648039.599051],["2026-07-07",14.85,15.005,14.75,14.86,3291044.707399],["2026-07-08",15.34,15.53,15.235,15.24,4108585.857942],["2026-07-09",15.1,15.34,15.025,15.25,3980775.189389],["2026-07-10",15.62,15.905,15.525,15.57,2434817.477795],["2026-07-13",15.99,16.25,15.99,16.07,3683964.556832],["2026-07-14",16.24,16.35,16.08,16.1,3057729.496687],["2026-07-15",16.84,17.415,16.81,17.03,5892936.8257],["2026-07-16",17.37,17.675,17.33,17.46,4425018.498821],["2026-07-17",17.23,17.495,17.21,17.4,3463425.937521],["2026-07-20",17,17.135,16.82,16.97,3780112.839851],["2026-07-21",16.79,16.83,16.55,16.57,3176645.698192],["2026-07-22",16.37,16.4,16.05,16.06,3095566.252033],["2026-07-23",16.3,16.35,16.045,16.08,4594498.076342],["2026-07-24",15.88,16.03,15.84,15.89,5518541.425759],["2026-07-27",16.16,16.39,16.07,16.39,3023392.256079],["2026-07-28",16.34,16.665,16.295,16.65,3315915.502294],["2026-07-29",16.65,16.855,16.62,16.67,2361206.492195],["2026-07-30",16.67,17,16.61,16.99,3265746.64494],["2026-07-31",16.77,16.96,16.6512,16.95,2190318.426382],["2026-08-03",17.18,17.31,17.02,17.29,2191562.540993],["2026-08-04",17.01,17.205,16.95,17.14,1997539.150929],["2026-08-05",17.14,17.14,16.8,16.89,2174123.12763],["2026-08-06",16.7,16.96,16.67,16.92,1605657.417906],["2026-08-07",17.17,17.21,16.97,17.04,1979734.030617],["2026-08-10",17.5,17.58,17.345,17.555,711877.585752],["2026-08-11",17.04,17.14,16.875,16.96,2170326.714444],["2026-08-12",17.29,17.47,17.135,17.42,3800512.459067],["2026-08-13",17.01,17.16,16.82,16.96,2829807.402904],["2026-08-14",16.95,17.025,16.85,17.01,2319339.675794]]}