{"t":"BZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-11",32.8952,37.314,32.6596,36.5284,16812400.0],["2021-06-14",34.7266,44.1483,34.1423,39.4055,5819400.0],["2021-06-15",38.944,39.219,36.3811,37.4318,2213200.0],["2021-06-16",37.3042,37.3042,33.9754,35.6545,3816800.0],["2021-06-17",36.0571,38.2665,35.6447,37.5791,1009000.0],["2021-06-18",37.4122,37.422,35.7429,37.314,374100.0],["2021-06-21",36.6757,37.1569,35.6447,35.7821,1037000.0],["2021-06-22",36.2928,36.3811,35.1439,36.0178,1622100.0],["2021-06-23",35.6447,37.6969,35.4974,37.5693,1498800.0],["2021-06-24",37.3434,40.4169,36.9114,39.9161,1464400.0],["2021-06-25",40.3286,41.8015,40.0438,41.2909,1194600.0],["2021-06-28",40.8784,40.8784,36.9998,37.314,3128700.0],["2021-06-29",37.1765,38.6494,36.823,37.9522,2904000.0],["2021-06-30",38.2959,39.7688,38.2959,38.9342,1465900.0],["2021-07-01",38.7869,38.7869,36.1651,36.4302,1995100.0],["2021-07-02",36.6168,37.098,35.6545,35.6545,1084500.0],["2021-07-06",31.8544,33.0916,29.1736,29.969,9393900.0],["2021-07-07",31.4223,31.9231,30.7939,31.4321,5370700.0],["2021-07-08",29.4584,31.8151,28.4863,30.6367,2530800.0],["2021-07-09",31.6187,35.5367,31.4223,35.517,1496300.0],["2021-07-12",34.7609,35.7429,33.3076,33.5433,882800.0],["2021-07-13",33.2782,34.9279,33.0131,34.1227,646200.0],["2021-07-14",34.6627,35.2077,34.2307,34.3092,389900.0],["2021-07-15",34.4663,34.7904,33.7299,34.6333,210900.0],["2021-07-16",34.6333,35.6349,33.9361,34.8886,1041600.0],["2021-07-19",33.8674,34.8444,33.1063,34.2503,318000.0],["2021-07-20",34.4762,34.5744,33.9361,34.3878,411600.0],["2021-07-21",34.211,35.3894,33.887,34.6431,467200.0],["2021-07-22",34.8002,36.2044,34.319,34.3681,379700.0],["2021-07-23",32.4533,33.3175,31.0884,31.9427,2120400.0],["2021-07-26",29.4584,33.9066,29.2375,30.4404,1453800.0],["2021-07-27",28.8103,29.9592,27.3963,28.9282,2751700.0],["2021-07-28",31.5401,34.2012,30.46,33.504,1448600.0],["2021-07-29",33.995,34.8297,33.6415,34.6038,2187600.0],["2021-07-30",33.4648,34.3485,33.2389,33.8281,520100.0],["2021-08-02",33.8281,34.8591,33.8281,34.319,454700.0],["2021-08-03",33.8772,34.0932,32.581,33.0131,969000.0],["2021-08-04",33.0327,33.8674,33.0327,33.5728,236400.0],["2021-08-05",33.5826,34.0048,33.2782,33.6415,1846700.0],["2021-08-06",33.396,34.1718,33.2762,34.0048,864300.0],["2021-08-09",34.103,35.5465,33.941,34.7413,413700.0],["2021-08-10",34.9868,35.7036,34.2699,35.5072,508900.0],["2021-08-11",35.6741,36.4106,34.9573,35.6349,525900.0],["2021-08-12",35.4974,36.3124,34.8591,36.224,206900.0],["2021-08-13",36.0964,37.4613,35.9393,36.2928,897100.0],["2021-08-16",35.4876,35.4974,34.0539,34.319,457200.0],["2021-08-17",32.8658,33.8281,32.6988,33.5335,367100.0],["2021-08-18",33.5924,34.9082,32.8068,34.3878,131100.0],["2021-08-19",33.4844,33.4844,32.1293,32.7479,480300.0],["2021-08-20",31.9329,32.689,31.4223,31.8151,1027000.0],["2021-08-23",32.09,32.2864,31.3241,31.5598,714000.0],["2021-08-24",32.6694,35.5946,32.6596,34.7118,1140400.0],["2021-08-25",34.7118,35.2666,32.8265,33.9263,354900.0],["2021-08-26",34.0048,34.4958,33.2291,33.396,365600.0],["2021-08-27",34.7511,35.7821,34.3681,34.6234,726500.0],["2021-08-30",34.5154,34.9573,34.1718,34.5645,436700.0],["2021-08-31",34.7216,36.4587,34.6333,36.1946,368200.0],["2021-09-01",36.2044,37.0194,36.0865,36.4008,679900.0],["2021-09-02",36.715,37.4122,36.3811,36.6266,394100.0],["2021-09-03",36.8132,37.8933,36.3615,37.2354,434300.0],["2021-09-07",38.0995,39.5921,37.2158,37.7166,1155800.0],["2021-09-08",37.3729,38.2321,36.5186,37.6675,1122000.0],["2021-09-09",37.0096,38.5316,36.7641,38.3843,898300.0],["2021-09-10",38.4825,38.6691,35.7674,35.7821,444200.0],["2021-09-13",35.8902,36.3026,34.7413,35.6054,705700.0],["2021-09-14",35.3795,36.3713,34.8591,35.8607,356400.0],["2021-09-15",35.8607,38.6396,35.8607,38.0897,1368900.0],["2021-09-16",37.314,39.2484,36.823,37.5104,680200.0],["2021-09-17",38.0799,38.9244,37.0194,37.8442,279000.0],["2021-09-20",36.8328,36.9016,35.7429,36.2829,950900.0],["2021-09-21",36.5677,37.422,34.9082,35.1341,1296900.0],["2021-09-22",35.5072,36.8819,35.1733,36.8819,407400.0],["2021-09-23",36.8132,38.0897,36.8132,37.314,300500.0],["2021-09-24",36.4401,36.7739,35.8312,36.3419,445200.0],["2021-09-27",36.0473,36.2044,34.8591,35.1439,379600.0],["2021-09-28",35.1144,35.5808,34.319,35.1537,423400.0],["2021-09-29",35.1537,35.6741,34.5449,34.8297,282100.0],["2021-09-30",35.1733,35.6938,34.8984,35.3403,731300.0],["2021-10-01",35.4385,36.4597,34.6431,36.0964,205400.0],["2021-10-04",35.6938,35.9,35.0997,35.4385,265800.0],["2021-10-05",35.3894,35.5661,34.378,35.0457,550800.0],["2021-10-06",34.3681,34.6087,32.4592,32.7381,381800.0],["2021-10-07",33.8182,33.9361,32.6399,33.2193,953000.0],["2021-10-08",33.7692,34.2994,32.2373,32.2373,233200.0],["2021-10-11",33.4746,33.5531,31.491,32.6988,630900.0],["2021-10-12",32.9934,33.1113,31.8445,32.473,403200.0],["2021-10-13",32.8952,33.5826,31.7562,33.4058,711600.0],["2021-10-14",33.6906,34.2405,32.1097,33.4156,1105200.0],["2021-10-15",33.4058,34.103,32.4533,33.9263,661300.0],["2021-10-18",33.612,33.8477,33.1014,33.4451,818500.0],["2021-10-19",33.8379,35.2224,33.4942,35.0064,884600.0],["2021-10-20",35.1341,35.8607,34.7118,35.3697,1492000.0],["2021-10-21",36.0473,37.8442,35.9098,37.4711,1069200.0],["2021-10-22",37.3238,38.5807,37.0881,37.3631,1224400.0],["2021-10-25",37.314,37.314,35.954,36.2731,823600.0],["2021-10-26",36.4695,36.4695,35.0653,35.6152,414200.0],["2021-10-27",34.9868,36.2928,34.8473,35.4188,522300.0],["2021-10-28",35.193,35.6987,34.3731,35.3501,875400.0],["2021-10-29",34.5253,34.6284,32.0606,34.4663,3409100.0],["2021-11-01",34.4663,35.9393,32.9885,35.9098,655500.0],["2021-11-02",35.4188,36.0178,34.7707,35.5661,409600.0],["2021-11-03",35.5563,36.1455,34.9278,35.409,428000.0],["2021-11-04",35.4974,35.7625,34.0785,34.6922,651900.0],["2021-11-05",35.3992,35.7723,34.265,34.5645,330900.0],["2021-11-08",34.7609,35.2323,33.1014,33.6022,476200.0],["2021-11-09",33.671,34.1423,32.9492,33.2684,435200.0],["2021-11-10",33.2585,34.5351,32.7479,34.0343,675000.0],["2021-11-11",35.4483,36.8034,35.2666,36.2142,899700.0],["2021-11-12",36.4302,38.1585,35.3599,37.8541,1009000.0],["2021-11-15",38.1486,39.9564,37.6969,38.7083,644500.0],["2021-11-16",38.8851,39.2779,38.2076,38.9637,802000.0],["2021-11-17",38.6003,39.327,38.0701,38.1683,832200.0],["2021-11-18",37.8344,38.0652,34.0539,34.594,1251600.0],["2021-11-19",34.918,35.3795,34.6136,34.8198,1036800.0],["2021-11-22",34.8002,36.0964,33.504,33.9459,1309600.0],["2021-11-23",35.4483,36.2437,32.964,33.18,2635700.0],["2021-11-24",34.0736,34.9573,32.5319,33.3076,2463900.0],["2021-11-26",32.4042,33.7888,32.0458,32.473,2708500.0],["2021-11-29",33.1898,35.3501,32.7136,33.8673,3707300.0],["2021-11-30",33.8674,35.0555,30.5926,31.4027,9719400.0],["2021-12-01",32.1686,32.797,30.9902,31.3732,2543700.0],["2021-12-02",31.4223,33.9164,30.6466,31.9133,3425700.0],["2021-12-03",31.3634,31.5303,29.1049,29.8021,3324100.0],["2021-12-06",29.3406,29.7628,28.6532,29.0067,2828400.0],["2021-12-07",30.0476,30.4747,28.7121,28.9674,3808200.0],["2021-12-08",29.1344,31.4714,28.4077,30.0967,7247600.0],["2021-12-09",30.4404,37.314,30.4207,35.8509,6442400.0],["2021-12-10",35.1242,42.4397,34.8788,38.4727,24645600.0],["2021-12-13",37.6871,40.4169,36.1062,39.8867,7734000.0],["2021-12-14",38.8065,40.2304,38.3843,39.2484,4327900.0],["2021-12-15",38.8753,39.2288,35.3795,37.3925,2241500.0],["2021-12-16",37.7951,38.1388,34.5842,36.5873,2820100.0],["2021-12-17",35.5759,35.625,33.5433,35.301,4954200.0],["2021-12-20",34.2405,34.7806,31.8642,32.3159,2504400.0],["2021-12-21",33.1898,34.2798,32.0998,34.1619,2386600.0],["2021-12-22",33.4942,34.1521,33.1996,34.0441,2727100.0],["2021-12-23",33.9361,33.9754,31.6285,32.365,2661800.0],["2021-12-27",32.365,33.9263,32.365,33.6808,1297100.0],["2021-12-28",33.5433,35.2421,33.2585,34.5056,2600300.0],["2021-12-29",34.4663,34.7806,31.1081,31.1375,3860600.0],["2021-12-30",31.9133,35.7576,31.5598,34.7707,4293600.0],["2021-12-31",34.4467,35.9196,34.1128,34.2503,2246000.0],["2022-01-03",34.594,34.8935,32.9541,34.1914,1750800.0],["2022-01-04",34.0932,35.0359,32.4828,33.7593,3050700.0],["2022-01-05",33.504,36.7101,33.4058,35.1439,3058800.0],["2022-01-06",35.2323,36.823,33.7888,34.5056,2569800.0],["2022-01-07",34.8395,36.4793,34.211,36.2535,4218400.0],["2022-01-10",36.1651,36.1651,32.2079,34.0932,3228600.0],["2022-01-11",33.9459,36.0178,33.1407,35.6839,2332300.0],["2022-01-12",35.8803,36.0473,29.4682,30.1065,10034100.0],["2022-01-13",30.9362,31.3143,29.4388,29.7824,7421700.0],["2022-01-14",29.3406,29.7824,28.064,28.7219,2247100.0],["2022-01-18",27.0232,27.9168,24.5487,25.5306,7906300.0],["2022-01-19",25.7663,29.0656,25.2017,27.6713,5622000.0],["2022-01-20",28.3783,29.7824,27.6222,27.6614,2895300.0],["2022-01-21",27.5927,29.6253,27.2588,27.2883,7146200.0],["2022-01-24",26.1787,27.4651,25.9038,27.3767,4113300.0],["2022-01-25",26.3162,28.2703,26.272,28.1426,4584500.0],["2022-01-26",28.5452,28.7023,27.3865,27.6123,2623600.0],["2022-01-27",27.9757,28.6532,27.3079,27.4454,2349800.0],["2022-01-28",26.9839,27.6713,25.6995,27.6025,1778400.0],["2022-01-31",27.6025,29.9494,27.5731,29.7432,2690200.0],["2022-02-01",30.1458,30.5641,28.6238,30.5091,2962900.0],["2022-02-02",30.7644,30.7939,29.2326,29.5664,990000.0],["2022-02-03",29.0362,29.861,28.555,29.0067,1304800.0],["2022-02-04",29.4093,30.951,28.8791,30.5582,781000.0],["2022-02-07",30.5582,31.0197,29.6352,29.7039,1954900.0],["2022-02-08",29.4977,31.766,29.4093,31.766,1277800.0],["2022-02-09",32.1686,34.0441,31.7169,33.18,3996200.0],["2022-02-10",32.6399,34.6431,32.0822,33.7593,2625300.0],["2022-02-11",32.5515,33.9803,31.6874,32.3061,1456000.0],["2022-02-14",32.0606,33.5531,31.8838,32.3061,1306100.0],["2022-02-15",32.4042,32.9934,31.9133,32.9149,2975900.0],["2022-02-16",33.1996,33.617,32.5024,33.3862,3207500.0],["2022-02-17",33.2585,33.8772,32.7872,33.5237,2098200.0],["2022-02-18",33.1702,33.5384,32.473,32.6988,3623100.0],["2022-02-22",32.6988,34.6038,30.9608,31.1572,3102300.0],["2022-02-23",31.7169,33.0229,31.1179,31.1965,1983300.0],["2022-02-24",30.1458,32.3355,29.4682,32.2177,7472700.0],["2022-02-25",32.0017,32.5319,31.4223,32.473,2312400.0],["2022-02-28",31.8151,32.527,31.4223,31.7169,5585600.0],["2022-03-01",31.9624,31.9967,29.5762,29.9887,4046800.0],["2022-03-02",30.4551,30.7546,28.2162,29.2031,3311600.0],["2022-03-03",29.7039,30.2931,27.3669,27.5338,3199300.0],["2022-03-04",27.1116,27.5731,23.228,23.8319,7148600.0],["2022-03-07",23.5667,24.5978,21.2395,21.3377,6379400.0],["2022-03-08",22.1331,22.2116,20.3165,20.9695,6118500.0],["2022-03-09",22.7812,24.1952,22.3098,23.822,4928400.0],["2022-03-10",21.3868,22.2804,19.6488,21.7698,6113200.0],["2022-03-11",22.0349,22.2116,17.4099,17.4885,7186700.0],["2022-03-14",15.9714,17.8027,13.217,15.7406,13658400.0],["2022-03-15",15.2791,18.7061,15.1907,18.1071,11406500.0],["2022-03-16",22.9776,26.218,22.8695,24.9513,13702500.0],["2022-03-17",23.5962,25.6877,22.3688,25.0004,5845700.0],["2022-03-18",25.0298,27.956,24.8924,26.542,19604700.0],["2022-03-21",25.2655,28.3193,24.7156,24.8727,3282900.0],["2022-03-22",25.727,26.8071,25.3244,25.6092,3977700.0],["2022-03-23",27.6909,28.4765,26.0216,26.6697,5986000.0],["2022-03-24",26.5224,28.1868,25.2557,27.4651,3576900.0],["2022-03-25",26.4046,26.5518,24.5094,25.727,3847100.0],["2022-03-28",26.0903,26.1296,24.3425,25.0298,2807300.0],["2022-03-29",26.2769,27.8971,25.1968,27.249,4867300.0],["2022-03-30",27.1116,28.8103,26.3947,26.65,3078800.0],["2022-03-31",26.542,26.7777,24.3916,24.4603,2710400.0],["2022-04-01",26.4635,26.7875,24.6665,25.3833,2751600.0],["2022-04-04",26.925,28.9674,26.6108,27.74,3886400.0],["2022-04-05",27.5043,27.6025,26.002,26.1591,1921000.0],["2022-04-06",25.403,25.5699,24.3523,25.0298,2577600.0],["2022-04-07",24.6469,24.9611,23.3507,23.8122,2513500.0],["2022-04-08",23.8515,24.4308,23.2721,23.6747,1103300.0],["2022-04-11",23.9104,24.1461,22.5602,23.2918,2146600.0],["2022-04-12",23.6846,24.9415,22.575,22.9776,2062800.0],["2022-04-13",23.3605,25.0986,22.683,24.6763,1681700.0],["2022-04-14",24.6763,24.7352,23.2721,23.3212,1251000.0],["2022-04-18",22.7517,23.1347,21.9563,22.7124,2542400.0],["2022-04-19",22.2804,23.1739,21.9858,22.9481,1925300.0],["2022-04-20",22.9186,23.2623,21.3573,21.4948,1055800.0],["2022-04-21",21.2101,21.6519,19.7077,20.0121,2068400.0],["2022-04-22",19.4524,20.9449,19.3444,19.4622,2354200.0],["2022-04-25",18.2937,19.6586,17.5768,19.4524,2122000.0],["2022-04-26",19.6389,19.8059,18.8141,19.1185,2098300.0],["2022-04-27",19.7371,20.8075,19.6291,20.1299,1915500.0],["2022-04-28",20.9351,22.0938,19.5211,20.4736,1775000.0],["2022-04-29",23.0168,24.5389,22.899,23.1052,3127000.0],["2022-05-02",22.6437,23.3458,21.9465,23.2918,1345000.0],["2022-05-03",23.223,23.714,22.4571,22.8597,1064700.0],["2022-05-04",22.1134,23.0267,20.6307,22.4375,1927800.0],["2022-05-05",21.7501,22.192,19.58,21.0431,1737100.0],["2022-05-06",20.67,20.6896,18.8828,19.3051,2021000.0],["2022-05-09",18.6374,19.1087,16.752,17.2135,2248300.0],["2022-05-10",17.9598,18.4704,16.5556,17.0368,3203500.0],["2022-05-11",17.405,18.0482,15.9566,16.0647,3321000.0],["2022-05-12",15.9272,18.1071,15.3478,17.3314,2874200.0],["2022-05-13",17.4296,18.4213,17.4099,18.1071,2605100.0],["2022-05-16",17.6849,18.8927,17.675,17.8322,1870200.0],["2022-05-17",19.0399,20.1181,18.7552,19.2069,2744600.0],["2022-05-18",18.657,19.6389,18.3133,18.4999,1567800.0],["2022-05-19",18.4311,19.3247,18.3526,19.0498,1806400.0],["2022-05-20",19.6193,20.1201,17.1252,17.459,2159100.0],["2022-05-23",17.5278,18.3722,17.2528,17.6259,2287500.0],["2022-05-24",17.3903,17.3903,15.014,15.1711,2522200.0],["2022-05-25",15.1907,16.3003,14.9256,15.4558,2487100.0],["2022-05-26",15.5737,17.6652,15.4018,17.4001,1786200.0],["2022-05-27",17.5572,18.6374,17.2724,18.2839,1852900.0],["2022-05-31",19.6389,21.3181,19.0989,19.855,7870300.0],["2022-06-01",19.3247,20.1397,18.6472,19.58,4122700.0],["2022-06-02",19.6389,22.0251,19.4622,21.7108,3228700.0],["2022-06-03",21.2297,21.269,20.1888,21.1904,2361500.0],["2022-06-06",25.6288,26.2965,24.804,25.4128,9970900.0],["2022-06-07",24.7451,27.0625,24.7451,26.8759,3763500.0],["2022-06-08",27.4945,28.9085,26.8562,27.6516,7933500.0],["2022-06-09",26.0412,26.2573,22.8204,23.1052,4319200.0],["2022-06-10",23.5667,25.2508,22.3933,23.0659,5112500.0],["2022-06-13",22.3393,23.223,21.3377,22.192,4190600.0],["2022-06-14",23.0758,25.0004,21.8483,24.4799,3255800.0],["2022-06-15",24.4799,24.804,23.1248,23.8122,2542900.0],["2022-06-16",23.1347,23.1347,21.3082,21.8581,3052100.0],["2022-06-17",23.0954,23.4685,20.67,21.7305,13021600.0],["2022-06-21",22.575,24.7647,22.5259,23.93,4641600.0],["2022-06-22",23.5569,24.0479,23.115,23.5471,2850500.0],["2022-06-23",24.1363,25.3833,23.6453,24.5094,2737700.0],["2022-06-24",27.1116,27.6909,26.542,26.8464,6148800.0],["2022-06-27",27.5142,27.5142,25.6485,26.8661,7745900.0],["2022-06-28",27.4945,27.4945,25.4864,26.3456,4396700.0],["2022-06-29",26.7581,27.2883,25.2753,25.8547,13598900.0],["2022-06-30",25.5208,26.0118,24.7451,25.8056,8038200.0],["2022-07-01",25.295,27.6565,25.295,26.9937,3759700.0],["2022-07-05",26.4144,28.4666,25.6583,27.2785,5003200.0],["2022-07-06",26.9937,27.1803,24.0282,26.0216,5050100.0],["2022-07-07",26.2671,27.0526,25.6485,26.6697,3358700.0],["2022-07-08",25.6485,26.434,25.0004,25.8645,2556700.0],["2022-07-11",24.8629,25.4815,24.4407,24.529,1930600.0],["2022-07-12",24.2443,24.9415,23.5373,23.9497,2993600.0],["2022-07-13",23.3605,24.3719,22.791,24.1461,2668000.0],["2022-07-14",23.9202,24.8334,23.5962,23.8024,1862300.0],["2022-07-15",23.3703,23.5471,22.6044,23.3802,1561700.0],["2022-07-18",23.9595,24.7254,23.007,24.0577,1766100.0],["2022-07-19",24.1068,24.2835,22.3982,24.1461,2360500.0],["2022-07-20",23.9104,25.1968,23.9104,24.5389,1855400.0],["2022-07-21",24.4407,25.4226,24.2934,24.529,1484500.0],["2022-07-22",24.0872,24.4407,22.6437,23.1543,2786000.0],["2022-07-25",23.4293,23.8908,22.8794,23.7042,1694000.0],["2022-07-26",23.9595,24.0577,23.2721,23.4489,1341100.0],["2022-07-27",23.93,24.2835,23.0267,24.1363,1544200.0],["2022-07-28",23.6158,24.0086,22.408,23.9693,1427500.0],["2022-07-29",22.8794,23.4391,22.1429,23.0856,2504100.0],["2022-08-01",22.2607,22.4522,20.9449,21.3377,2857200.0],["2022-08-02",20.7584,22.5259,20.5914,21.9858,4013800.0],["2022-08-03",19.9826,20.6896,19.1676,20.6209,9431700.0],["2022-08-04",20.3459,21.2493,20.287,20.9547,3056000.0],["2022-08-05",20.3165,20.454,19.4524,19.58,3068200.0],["2022-08-08",19.5309,20.2477,19.3149,19.8451,1864200.0],["2022-08-09",19.688,20.5325,19.5604,19.9826,984600.0],["2022-08-10",20.1888,21.5046,19.855,21.3377,1995700.0],["2022-08-11",22.0938,23.2918,21.2788,22.3393,4800600.0],["2022-08-12",21.9072,22.3,21.048,21.4261,2498800.0],["2022-08-15",21.1511,22.084,21.1119,21.7698,1229900.0],["2022-08-16",21.7501,22.1292,21.0529,21.2101,1773700.0],["2022-08-17",20.9253,21.1413,20.4736,20.6503,1341700.0],["2022-08-18",20.6503,20.8713,20.1496,20.7485,1156600.0],["2022-08-19",20.5718,20.7584,20.1103,20.67,1497700.0],["2022-08-22",20.67,21.7108,20.4441,21.4654,2406500.0],["2022-08-23",21.1119,21.8424,19.9433,21.4359,3787800.0],["2022-08-24",21.4359,23.4096,21.4261,22.3589,4064400.0],["2022-08-25",23.4243,24.3523,22.899,23.93,4970600.0],["2022-08-26",25.4128,25.8547,23.2918,23.7926,6105900.0],["2022-08-29",23.5569,24.5585,22.7812,22.8401,3728900.0],["2022-08-30",23.2034,23.6158,21.701,22.3295,3090000.0],["2022-08-31",22.8204,23.5176,22.2411,23.0659,15455200.0],["2022-09-01",22.5848,22.7517,22.1036,22.6339,2012100.0],["2022-09-02",22.3786,22.8892,22.0251,22.3,1595800.0],["2022-09-06",22.2509,22.2509,21.3181,21.4948,1665300.0],["2022-09-07",21.6814,22.3491,21.3672,22.3,1154800.0],["2022-09-08",21.976,22.4473,21.4801,21.7207,1543200.0],["2022-09-09",22.1036,22.4719,21.4261,22.3491,1223900.0],["2022-09-12",22.3491,23.3409,21.9858,23.3212,1138600.0],["2022-09-13",22.1331,22.3491,21.6225,21.976,1041700.0],["2022-09-14",22.0349,22.2067,21.7207,21.9171,847700.0],["2022-09-15",21.7207,22.1625,21.593,21.8287,781900.0],["2022-09-16",21.4703,21.6372,20.4932,20.9057,3180600.0],["2022-09-19",20.5276,20.9351,20.503,20.8958,1889400.0],["2022-09-20",20.7682,21.2591,20.5521,20.7289,1850600.0],["2022-09-21",20.6307,20.7093,19.6586,19.6782,1420700.0],["2022-09-22",19.7862,20.2576,18.3133,18.9614,1828100.0],["2022-09-23",18.5588,18.8828,17.7143,17.9205,2674300.0],["2022-09-26",17.9598,19.2363,17.9205,18.9712,1463500.0],["2022-09-27",19.1971,19.7175,18.8043,18.9025,835600.0],["2022-09-28",18.3919,19.2363,18.2151,19.0399,1024700.0],["2022-09-29",18.2446,18.3035,16.1432,16.8502,3076800.0],["2022-09-30",16.86,17.2233,16.536,16.5753,2275100.0],["2022-10-03",16.4869,17.2823,16.4869,17.1743,1272200.0],["2022-10-04",17.6456,19.3414,17.6161,18.8141,1219900.0],["2022-10-05",18.5981,19.3444,18.5686,18.7159,496300.0],["2022-10-06",18.4115,18.7257,17.3314,18.0089,581600.0],["2022-10-07",17.4787,17.4787,16.1137,16.3396,1268200.0],["2022-10-10",16.0941,16.1039,14.8078,15.4362,2756600.0],["2022-10-11",15.0631,15.9861,14.6605,15.4951,1738400.0],["2022-10-12",15.5344,15.6817,14.8372,15.338,1122900.0],["2022-10-13",14.4641,15.5148,14.2382,15.2889,1323000.0],["2022-10-14",15.5639,16.1334,15.1711,15.3184,1343600.0],["2022-10-17",15.9566,16.7913,15.9468,16.1039,2939600.0],["2022-10-18",16.536,16.8306,15.1711,15.5639,1504400.0],["2022-10-19",15.0729,15.2693,13.9535,14.2186,2953400.0],["2022-10-20",14.415,14.9551,14.0615,14.1793,2374400.0],["2022-10-21",14.199,14.199,13.5018,13.9731,2257000.0],["2022-10-24",11.3906,11.4593,9.5691,10.8014,8054500.0],["2022-10-25",11.4004,12.2252,10.8112,11.1058,4693200.0],["2022-10-26",10.9094,13.0403,10.8014,12.2351,4246000.0],["2022-10-27",11.8226,12.6475,11.587,11.9503,3510600.0],["2022-10-28",11.1942,11.6655,10.4086,10.5461,3740400.0],["2022-10-31",10.4872,10.9683,10.3497,10.7327,2940100.0],["2022-11-01",11.5477,12.4118,11.5379,11.9896,3051600.0],["2022-11-02",12.0779,12.6966,11.7048,11.9798,2793900.0],["2022-11-03",11.5673,13.1188,11.5673,12.3431,2038100.0],["2022-11-04",14.0026,14.4444,13.2563,13.7473,4666000.0],["2022-11-07",14.3561,14.4395,12.8851,13.2072,3158500.0],["2022-11-08",12.9421,13.4232,12.2351,13.0304,1239700.0],["2022-11-09",12.4216,12.6082,11.587,11.7343,1638700.0],["2022-11-10",13.2661,13.492,12.5689,12.8439,2345500.0],["2022-11-11",13.7473,15.1711,13.5312,14.9747,5186900.0],["2022-11-14",15.7897,17.4688,15.446,15.7995,6204500.0],["2022-11-15",17.2724,18.22,16.2218,16.8797,3766600.0],["2022-11-16",16.6636,16.6636,15.3773,15.8781,2236700.0],["2022-11-17",14.4543,16.5262,14.307,16.2512,2943100.0],["2022-11-18",15.554,15.7799,15.0238,15.6326,2131700.0],["2022-11-21",15.4362,15.8683,14.8078,15.2104,1586200.0],["2022-11-22",14.4935,14.9649,14.2382,14.6212,1606100.0],["2022-11-23",15.0041,15.2005,14.6408,14.8176,1039400.0],["2022-11-25",14.0811,14.415,13.9731,14.0615,861600.0],["2022-11-28",14.3659,15.122,14.0026,14.8078,3361500.0],["2022-11-29",16.4378,17.6652,16.045,16.1727,3816400.0],["2022-11-30",17.3215,18.5588,16.9877,18.4802,5067100.0],["2022-12-01",17.9107,18.2053,16.5654,17.5768,3475500.0],["2022-12-02",17.675,19.4327,17.4787,19.1872,5492100.0],["2022-12-05",20.9057,21.3868,18.7355,19.1872,9454000.0],["2022-12-06",19.3002,19.6684,18.8141,19.1578,3054500.0],["2022-12-07",17.95,18.8534,17.7929,18.4704,5350200.0],["2022-12-08",19.4818,20.2085,19.3345,19.7273,5351400.0],["2022-12-09",20.1397,20.9744,19.6684,19.7077,8240800.0],["2022-12-12",19.0203,19.7371,18.274,18.549,2531900.0],["2022-12-13",19.688,20.6994,19.4524,19.5506,4036100.0],["2022-12-14",19.6389,20.2183,19.0007,19.5211,2867200.0],["2022-12-15",19.9826,20.3018,18.7454,19.0007,3490900.0],["2022-12-16",19.3149,19.4229,18.7159,18.8043,2271600.0],["2022-12-19",18.8239,19.2167,18.4606,18.7159,1366700.0],["2022-12-20",18.274,19.0252,18.2642,18.9025,1203100.0],["2022-12-21",19.0498,19.7371,18.5146,19.6193,1927100.0],["2022-12-22",20.0121,20.0121,19.0301,19.5604,1903000.0],["2022-12-23",19.6488,20.0415,18.7454,18.8534,880400.0],["2022-12-27",19.0301,20.1888,18.8828,19.6488,1908500.0],["2022-12-28",19.1087,19.6193,18.9614,19.4425,1245600.0],["2022-12-29",19.5015,20.5453,19.4131,20.3361,1731700.0],["2022-12-30",19.0301,20.0906,18.9418,20.0023,1707900.0],["2023-01-03",20.6209,21.701,20.5914,21.0333,1838100.0],["2023-01-04",21.9465,23.8613,21.7108,23.1445,4543400.0],["2023-01-05",22.5651,23.3311,22.3884,22.8597,2617700.0],["2023-01-06",22.7812,23.498,21.7207,23.3114,2877300.0],["2023-01-09",24.1461,24.7942,23.6453,24.3719,4535000.0],["2023-01-10",24.637,24.7254,23.5078,23.6158,6105200.0],["2023-01-11",23.6158,24.1363,23.1641,23.4685,4819700.0],["2023-01-12",23.2427,23.7926,22.1625,23.3998,4158400.0],["2023-01-13",23.7926,24.2639,22.5651,23.3605,3243600.0],["2023-01-17",23.1347,23.8014,23.0758,23.282,4173900.0],["2023-01-18",23.5176,23.8515,21.976,22.0251,2045200.0],["2023-01-19",22.3295,23.1543,22.2313,22.9972,2295300.0],["2023-01-20",23.6256,23.9104,22.9186,23.5864,2582000.0],["2023-01-23",24.0184,25.1231,23.8662,24.7549,1753100.0],["2023-01-24",24.696,24.9464,24.4603,24.6763,670600.0],["2023-01-25",24.2541,24.8433,23.9497,24.7942,1306300.0],["2023-01-26",25.4226,25.5994,24.8089,25.5601,2060600.0],["2023-01-27",25.5797,25.7859,24.8433,25.2557,1897900.0],["2023-01-30",24.1559,25.1378,23.6355,24.7942,2407900.0],["2023-01-31",24.2639,24.4407,23.6649,23.8515,3016300.0],["2023-02-01",24.7942,24.7942,23.1936,24.2246,2019700.0],["2023-02-02",24.0381,24.5683,23.3163,23.5471,1811400.0],["2023-02-03",23.0365,23.2771,22.0251,22.0938,1968400.0],["2023-02-06",21.6912,22.0152,20.6209,21.8483,4436700.0],["2023-02-07",22.084,23.0168,21.9072,22.7517,1867900.0],["2023-02-08",22.3,22.8499,21.4752,22.2411,839500.0],["2023-02-09",23.1936,24.2443,23.1936,23.7533,2668000.0],["2023-02-10",22.8597,23.3507,21.9956,22.1233,2172300.0],["2023-02-13",22.5848,22.9481,22.3491,22.6044,1835800.0],["2023-02-14",22.3,22.8695,22.0938,22.6732,2253900.0],["2023-02-15",22.2116,22.6879,22.2018,22.6339,1543800.0],["2023-02-16",22.4768,23.5471,22.3,23.3998,2543700.0],["2023-02-17",22.791,23.2034,22.2411,22.3098,1757600.0],["2023-02-21",21.7698,22.2215,21.5341,21.6617,3125000.0],["2023-02-22",21.7796,22.0152,21.6028,21.7305,2015900.0],["2023-02-23",22.4228,22.4228,20.8173,21.3868,3148800.0],["2023-02-24",20.6503,20.7534,20.0317,20.1986,1762500.0],["2023-02-27",20.7682,20.7682,19.6095,19.688,1476400.0],["2023-02-28",19.3051,20.2085,19.3051,19.7862,2254200.0],["2023-03-01",21.1119,21.3082,20.778,20.9449,2010000.0],["2023-03-02",20.6405,22.3688,19.7077,22.3197,2113100.0],["2023-03-03",22.2509,22.3589,21.6617,21.701,2116700.0],["2023-03-06",21.6028,21.7197,20.3459,20.5325,2628100.0],["2023-03-07",20.5031,20.6994,19.2756,19.6389,3173600.0],["2023-03-08",19.3542,19.5064,19.0694,19.3444,1899600.0],["2023-03-09",18.657,19.2658,18.0678,18.1464,3839400.0],["2023-03-10",18.0089,18.8043,17.9402,17.95,2454700.0],["2023-03-13",18.166,18.3575,17.4983,17.9893,3164400.0],["2023-03-14",17.734,18.2642,17.2332,17.6554,1936100.0],["2023-03-15",17.1841,17.4394,16.7717,16.8502,3298700.0],["2023-03-16",16.752,17.2332,16.2512,17.1841,4519000.0],["2023-03-17",17.135,17.5867,16.9189,17.5179,2513500.0],["2023-03-20",18.1267,18.166,15.8192,17.5278,3536400.0],["2023-03-21",17.8714,18.8828,17.8714,18.6079,2497800.0],["2023-03-22",18.657,18.657,17.3412,17.3805,3585300.0],["2023-03-23",18.2937,19.1971,18.0285,18.6079,3795600.0],["2023-03-24",18.5392,19.3247,18.4508,19.2363,3141100.0],["2023-03-27",18.765,19.0203,17.9991,18.5392,1794200.0],["2023-03-28",19.1774,19.3935,18.549,18.6079,2889200.0],["2023-03-29",18.7061,19.0498,18.4508,18.8141,3251900.0],["2023-03-30",19.0105,19.6488,18.8436,19.0989,2550000.0],["2023-03-31",19.0007,19.2462,18.441,18.6865,1609700.0],["2023-04-03",18.7257,19.6488,18.6079,19.5506,1719800.0],["2023-04-04",19.364,19.5604,18.7061,18.7748,1846300.0],["2023-04-05",18.5588,18.5588,17.841,18.0973,2528600.0],["2023-04-06",18.1758,18.4311,17.9009,18.3624,1934100.0],["2023-04-10",18.1464,18.7552,18.1464,18.2642,2152400.0],["2023-04-11",18.5686,18.7552,17.9696,18.058,1413100.0],["2023-04-12",17.8027,17.9205,16.7913,16.968,3451800.0],["2023-04-13",17.2528,17.4197,16.8895,17.0859,2659300.0],["2023-04-14",16.9779,17.1742,16.7618,16.8895,2106300.0],["2023-04-17",17.0368,17.0368,16.4771,16.8404,4511500.0],["2023-04-18",16.8698,18.1169,16.8698,17.7634,1406100.0],["2023-04-19",17.3215,17.5768,16.5163,17.4394,2113900.0],["2023-04-20",17.4787,17.8322,17.0171,17.2332,3129000.0],["2023-04-21",16.968,17.1055,16.6538,16.8109,2443700.0],["2023-04-24",16.7422,16.9189,16.1825,16.3494,3013700.0],["2023-04-25",15.937,16.3003,15.721,16.261,3372800.0],["2023-04-26",16.9091,17.0957,16.4574,17.0368,2456000.0],["2023-04-27",17.0466,17.8813,16.261,17.5768,3492900.0],["2023-04-28",17.6652,18.3035,17.5376,18.1562,2344400.0],["2023-05-01",17.9991,18.5293,17.8125,18.382,3985100.0],["2023-05-02",18.2348,18.3035,17.2626,17.459,4092300.0],["2023-05-03",17.7438,18.0089,17.135,17.8911,2410800.0],["2023-05-04",18.166,18.9712,18.0089,18.765,2725300.0],["2023-05-05",18.7748,18.7748,18.2986,18.3722,1735900.0],["2023-05-08",18.4311,18.4311,17.7536,18.0776,1002600.0],["2023-05-09",17.4492,17.9009,17.4296,17.567,1785800.0],["2023-05-10",17.5867,17.7536,16.8502,16.9386,2418200.0],["2023-05-11",16.8993,17.7536,16.8895,17.6456,2938600.0],["2023-05-12",17.3608,17.3805,16.8895,17.1252,1342800.0],["2023-05-15",17.6259,18.3673,17.3412,18.1758,1632000.0],["2023-05-16",17.9107,18.1611,17.6554,17.95,1131200.0],["2023-05-17",17.459,17.6849,17.1252,17.4787,1479700.0],["2023-05-18",17.6652,17.6652,16.5753,16.752,3200100.0],["2023-05-19",16.7176,17.1595,16.428,17.0859,2741600.0],["2023-05-22",17.5278,17.5278,17.027,17.1546,1507900.0],["2023-05-23",16.8404,16.8404,16.3003,16.5949,3202400.0],["2023-05-24",16.0548,16.4378,14.8323,15.0532,5371700.0],["2023-05-25",15.6522,15.6621,13.6785,13.7767,7372700.0],["2023-05-26",14.1106,14.3462,13.6785,14.0124,4139000.0],["2023-05-30",14.1499,14.3364,13.109,13.2661,5504000.0],["2023-05-31",13.1875,13.6442,12.893,13.6196,6985000.0],["2023-06-01",13.5018,14.6506,13.0992,14.3462,4185400.0],["2023-06-02",15.3135,15.7799,14.4346,14.4837,3709800.0],["2023-06-05",14.4739,14.4935,13.4969,13.7669,3846800.0],["2023-06-06",14.1204,14.9747,13.8847,14.7685,3662300.0],["2023-06-07",14.5917,15.4558,14.5426,14.5525,3518000.0],["2023-06-08",14.6703,15.0189,14.523,14.6801,2226800.0],["2023-06-09",14.7783,15.2575,14.5917,15.0238,6143600.0],["2023-06-12",15.0041,15.4951,14.9354,14.9943,3885500.0],["2023-06-13",15.5737,16.0941,15.4067,15.6522,1693100.0],["2023-06-14",15.4264,16.5458,15.4264,16.5163,2804000.0],["2023-06-15",16.9779,17.459,16.3985,16.7422,2493900.0],["2023-06-16",17.0564,17.1546,16.4869,16.9189,13225000.0],["2023-06-20",16.2316,16.9091,15.2496,15.3086,4186600.0],["2023-06-21",15.1809,15.4313,14.9158,15.014,3836400.0],["2023-06-22",14.8863,14.9943,14.6065,14.8863,2104600.0],["2023-06-23",14.7194,14.7783,14.0222,14.4837,1461600.0],["2023-06-26",14.3561,14.5917,14.1891,14.3953,4944400.0],["2023-06-27",14.631,15.1514,14.631,15.0631,1882500.0],["2023-06-28",15.0238,15.1907,14.7292,14.8569,1859300.0],["2023-06-29",14.5721,14.5819,14.2431,14.5426,1096300.0],["2023-06-30",14.7685,14.9354,14.5574,14.7783,1261500.0],["2023-07-03",15.3478,15.9763,15.122,15.2496,921200.0],["2023-07-05",14.9452,15.1613,14.6408,14.8569,1349200.0],["2023-07-06",14.4641,14.6261,14.0418,14.1891,1769900.0],["2023-07-07",14.4641,14.7783,14.3266,14.5328,2369000.0],["2023-07-10",14.2186,14.7292,14.0713,14.6605,1474400.0],["2023-07-11",14.8667,15.4038,14.8372,15.3184,2821200.0],["2023-07-12",16.0352,16.7815,15.9861,16.2709,4114700.0],["2023-07-13",16.6931,16.8698,16.5163,16.5949,2535700.0],["2023-07-14",16.2807,16.32,15.7799,15.9861,1212700.0],["2023-07-17",15.7602,15.8339,15.2987,15.6915,2480300.0],["2023-07-18",15.4755,15.5246,14.5917,14.7488,1739100.0],["2023-07-19",15.3429,15.937,15.3086,15.6915,2117000.0],["2023-07-20",15.937,15.937,15.2595,15.2791,1046400.0],["2023-07-21",15.6326,15.6326,15.0778,15.2005,1441900.0],["2023-07-24",15.0238,17.1448,14.9452,16.9779,4323600.0],["2023-07-25",17.5769,17.6387,16.6047,16.7717,4536600.0],["2023-07-26",16.8306,17.675,16.752,17.5278,2651900.0],["2023-07-27",17.5768,17.6358,16.7127,17.1448,4680800.0],["2023-07-28",18.4213,18.9987,17.5474,18.4606,5776100.0],["2023-07-31",18.2151,18.8239,17.8518,18.3428,2827700.0],["2023-08-01",17.8518,18.0138,16.8453,16.9484,3614000.0],["2023-08-02",16.3985,16.4673,15.8192,16.2709,2472000.0],["2023-08-03",17.0564,17.8518,16.9091,17.734,2593400.0],["2023-08-04",17.7438,17.8518,17.2528,17.3019,1894000.0],["2023-08-07",17.4197,17.5376,16.4967,16.7422,1931400.0],["2023-08-08",16.261,16.6342,15.8192,16.5458,3504400.0],["2023-08-09",16.7618,17.1939,16.5065,17.0171,2631900.0],["2023-08-10",17.4197,17.7241,16.7815,16.8895,3336700.0],["2023-08-11",16.0647,16.0647,15.3184,15.6522,5667900.0],["2023-08-14",15.4067,15.5344,15.1122,15.4951,7295400.0],["2023-08-15",13.9633,15.0631,13.9535,14.9551,3848300.0],["2023-08-16",14.5132,15.0424,14.2382,14.8863,3530500.0],["2023-08-17",15.5442,15.6522,14.9256,14.9845,2528600.0],["2023-08-18",14.3757,14.6408,14.2186,14.4444,1807200.0],["2023-08-21",14.2382,14.5426,14.199,14.307,2648200.0],["2023-08-22",14.5623,14.6359,14.2677,14.4641,1798900.0],["2023-08-23",14.5525,14.8961,14.4837,14.8078,1781200.0],["2023-08-24",15.1809,15.2398,14.2382,14.2579,3079300.0],["2023-08-25",14.2382,14.3953,13.8062,14.0418,2080300.0],["2023-08-28",14.3364,14.4543,14.0026,14.199,4456600.0],["2023-08-29",15.2693,15.2742,14.1008,14.6016,5078500.0],["2023-08-30",14.2775,14.7979,14.1695,14.6212,3289000.0],["2023-08-31",14.9256,14.9943,14.3364,14.5328,7466700.0],["2023-09-01",14.6605,15.2202,14.6605,15.122,4473900.0],["2023-09-05",14.9551,15.2496,14.6408,15.0729,5110200.0],["2023-09-06",15.0041,15.613,14.9354,15.1907,3338100.0],["2023-09-07",14.6114,14.9354,14.3953,14.4444,3772300.0],["2023-09-08",14.4444,14.4444,14.0517,14.3364,1836600.0],["2023-09-11",14.6899,14.9649,14.5034,14.5328,1546800.0],["2023-09-12",14.3364,14.7979,14.3364,14.631,2966400.0],["2023-09-13",14.6016,14.7587,14.523,14.7096,2224100.0],["2023-09-14",14.8176,15.1809,14.7194,14.7979,2690300.0],["2023-09-15",14.9158,15.1495,14.7096,14.847,3152000.0],["2023-09-18",14.739,14.9747,14.4444,14.8078,2066500.0],["2023-09-19",14.8372,15.2418,14.7783,15.1416,2690700.0],["2023-09-20",15.1416,15.2693,14.6801,14.7194,2968500.0],["2023-09-21",14.4444,14.7538,14.2579,14.2873,4439300.0],["2023-09-22",15.0434,15.0434,14.6997,14.906,2587300.0],["2023-09-25",14.2971,15.1023,14.2971,15.0631,1711500.0],["2023-09-26",14.739,15.0238,14.3561,14.4052,3488800.0],["2023-09-27",14.5623,14.6605,14.194,14.4346,1945700.0],["2023-09-28",14.3659,14.7685,14.2873,14.7685,2369800.0],["2023-09-29",15.1122,15.1416,14.7145,14.8961,4439600.0],["2023-10-02",14.9158,15.3184,14.7881,15.2104,2000900.0],["2023-10-03",14.8765,15.2153,14.7734,15.0925,2201500.0],["2023-10-04",14.9943,15.2496,14.5819,14.8176,1522800.0],["2023-10-05",14.7488,14.9796,14.6801,14.9452,1006800.0],["2023-10-06",15.0238,15.9272,14.901,15.7995,2258600.0],["2023-10-09",15.5148,15.6719,14.9992,15.23,1855700.0],["2023-10-10",15.3969,16.2463,15.3773,16.045,2225600.0],["2023-10-11",16.1432,16.6047,15.991,16.2512,1971300.0],["2023-10-12",16.2512,16.2807,15.5344,15.6719,2748600.0],["2023-10-13",15.2693,15.4706,15.2005,15.3675,1066100.0],["2023-10-16",15.2496,15.6768,14.9551,15.3969,1876200.0],["2023-10-17",15.0925,15.6424,14.9551,15.3675,1553700.0],["2023-10-18",15.0729,15.2496,14.901,15.0729,1457800.0],["2023-10-19",14.9256,15.1416,14.8765,15.0238,2055900.0],["2023-10-20",14.8765,14.9551,14.6899,14.7194,2781900.0],["2023-10-23",14.7194,14.7685,14.1891,14.199,2213900.0],["2023-10-24",14.199,15.5933,14.1793,15.4264,6258500.0],["2023-10-25",15.0434,15.176,14.739,14.906,1536400.0],["2023-10-26",14.8078,14.906,14.3659,14.4346,2763000.0],["2023-10-27",14.8667,14.9158,14.5132,14.5917,2113800.0],["2023-10-30",14.7587,15.0287,14.4543,14.9158,3709000.0],["2023-10-31",14.5328,14.8372,14.2873,14.5328,3176000.0],["2023-11-01",14.3659,14.5426,14.032,14.3168,2117200.0],["2023-11-02",14.4837,14.577,14.2726,14.4444,3132800.0],["2023-11-03",14.9551,15.2791,14.9256,15.1122,2589200.0],["2023-11-06",15.338,15.4706,15.014,15.0729,1467500.0],["2023-11-07",14.8863,15.0729,14.6408,15.0238,3287600.0],["2023-11-08",14.8765,15.0778,14.8176,14.8863,1442800.0],["2023-11-09",14.8863,14.9551,14.3953,14.4935,2398800.0],["2023-11-10",14.4248,14.6408,14.2579,14.523,1630800.0],["2023-11-13",14.7979,14.8765,14.5181,14.7587,4396700.0],["2023-11-14",15.4362,15.7013,14.9649,15.5246,5092700.0],["2023-11-15",16.0843,17.0859,16.045,16.644,4983500.0],["2023-11-16",16.0843,16.3887,15.6915,16.1432,3616500.0],["2023-11-17",16.2218,16.3592,16.045,16.261,2065300.0],["2023-11-20",16.5556,17.2184,16.4083,16.9975,7127500.0],["2023-11-21",16.752,17.1743,16.6833,16.9386,2897500.0],["2023-11-22",17.1448,17.1743,16.8207,17.0073,3283100.0],["2023-11-24",17.0662,17.6358,16.7324,17.6358,2713400.0],["2023-11-27",17.3019,17.5965,16.9926,17.0171,4535500.0],["2023-11-28",16.8502,17.0957,16.1432,16.2021,2692700.0],["2023-11-29",15.9075,16.5065,15.8584,16.4182,3788600.0],["2023-11-30",16.2905,16.4083,15.6228,16.2316,4283600.0],["2023-12-01",16.0647,16.1285,15.5639,15.8584,1777700.0],["2023-12-04",15.5705,15.6896,13.8823,14.0114,6183700.0],["2023-12-05",13.9121,14.6867,13.9022,14.5278,2948400.0],["2023-12-06",14.7661,15.1782,14.6966,14.9747,1929400.0],["2023-12-07",15.1931,15.7194,15.1038,15.1335,2681800.0],["2023-12-08",14.9945,15.0938,14.8535,15.0938,4458200.0],["2023-12-11",14.9647,15.1435,14.7959,15.0442,2732100.0],["2023-12-12",15.1683,15.3818,14.9349,15.2328,2421600.0],["2023-12-13",15.2726,15.6698,14.8654,15.63,5608400.0],["2023-12-14",15.4414,15.7393,15.1335,15.5705,4241500.0],["2023-12-15",15.8684,16.1961,15.7294,15.9081,3108800.0],["2023-12-18",15.9975,15.9975,15.0889,15.1137,2232500.0],["2023-12-19",15.3222,16.0173,15.1802,15.8982,2096100.0],["2023-12-20",15.64,15.9677,15.5804,15.7393,2392700.0],["2023-12-21",15.5407,15.9925,15.4811,15.7591,2026200.0],["2023-12-22",15.6698,15.7691,15.3917,15.6996,1905400.0],["2023-12-26",15.8485,16.0372,15.5903,15.6499,1759100.0],["2023-12-27",15.7989,16.1563,15.6847,16.1563,2453900.0],["2023-12-28",16.4344,16.6131,16.1514,16.206,2699100.0],["2023-12-29",16.206,16.5536,15.9925,16.494,1815000.0],["2024-01-02",15.9081,16.067,15.4116,15.5307,2069000.0],["2024-01-03",15.1931,15.5804,15.1246,15.4811,1159400.0],["2024-01-04",15.4215,15.5109,15.2428,15.352,811600.0],["2024-01-05",15.3421,15.491,15.1087,15.1236,1611200.0],["2024-01-08",14.8952,15.0243,14.8058,14.9647,3957400.0],["2024-01-09",14.6966,15.0442,14.6569,14.8058,1915100.0],["2024-01-10",14.8754,15.0144,14.6817,14.786,1694000.0],["2024-01-11",15.1137,15.2229,14.7612,14.9846,3094000.0],["2024-01-12",14.9747,15.0789,14.8754,14.8952,1718400.0],["2024-01-16",14.6966,14.7264,14.1455,14.2001,3480900.0],["2024-01-17",13.5745,13.927,13.4851,13.7632,3069200.0],["2024-01-18",13.8228,14.0909,13.5745,13.7235,3051900.0],["2024-01-19",13.6142,13.654,13.0085,13.3263,5595500.0],["2024-01-22",12.7205,13.1475,12.4822,12.9191,4502800.0],["2024-01-23",13.6142,13.6142,12.9837,13.3263,3712900.0],["2024-01-24",13.9221,14.0809,13.654,13.8426,4564200.0],["2024-01-25",13.9519,14.4831,13.8128,14.0313,3175200.0],["2024-01-26",13.8426,14.1505,13.7235,13.8228,2068600.0],["2024-01-29",13.8377,13.932,13.5447,13.9022,1710600.0],["2024-01-30",13.5546,13.7135,13.3749,13.4851,1724600.0],["2024-01-31",13.2965,14.1256,13.1972,13.8128,2925900.0],["2024-02-01",14.0909,14.4335,13.9717,14.3689,2322200.0],["2024-02-02",14.1802,14.4086,13.8277,13.9022,3383600.0],["2024-02-05",14.0909,14.1207,13.5249,13.5944,2183800.0],["2024-02-06",14.22,15.0392,13.9419,14.7562,5090700.0],["2024-02-07",14.3292,14.7959,14.1306,14.647,3381800.0],["2024-02-08",14.4583,14.5874,14.0958,14.2001,5351500.0],["2024-02-09",14.21,14.3491,13.8526,14.3292,2589500.0],["2024-02-12",14.4782,14.9647,14.3391,14.8058,1529300.0],["2024-02-13",14.3888,14.6817,14.1604,14.22,1262400.0],["2024-02-14",14.5775,14.786,14.4037,14.6271,1723800.0],["2024-02-15",14.5775,14.9349,14.5775,14.7761,3410800.0],["2024-02-16",14.9051,15.0839,14.7463,14.7661,2016200.0],["2024-02-20",14.6072,14.7165,14.3987,14.7165,3302700.0],["2024-02-21",15.0044,15.1733,14.6966,14.7065,2933500.0],["2024-02-22",14.8754,15.0392,14.6966,14.925,2919900.0],["2024-02-23",14.9349,15.074,14.6718,14.8952,2810200.0],["2024-02-26",14.7761,15.2626,14.6966,15.1038,3095000.0],["2024-02-27",15.2031,15.5754,15.1534,15.491,1371900.0],["2024-02-28",15.1236,15.4662,15.0442,15.2626,2019900.0],["2024-02-29",15.3321,15.6251,15.2626,15.5407,2866700.0],["2024-03-01",15.7691,16.2656,15.6747,16.2259,3747100.0],["2024-03-04",16.1464,16.2854,15.8187,15.8684,3141800.0],["2024-03-05",15.7095,15.8336,15.4314,15.7393,2614800.0],["2024-03-06",16.0173,16.7522,16.0173,16.6628,4955700.0],["2024-03-07",16.6529,16.921,16.3103,16.8614,3013200.0],["2024-03-08",16.772,17.1096,16.6677,16.8515,3495800.0],["2024-03-11",17.1096,17.5068,17.1096,17.3778,4385100.0],["2024-03-12",18.9169,21.1711,18.5197,20.6448,15050100.0],["2024-03-13",20.0291,20.7341,19.334,20.5455,6836100.0],["2024-03-14",20.0192,20.0589,19.2148,19.4631,6142300.0],["2024-03-15",19.4234,19.4234,18.7382,19.0758,6109600.0],["2024-03-18",19.2546,19.2546,18.7829,18.9864,3061400.0],["2024-03-19",18.8077,19.0013,18.6309,18.9666,2542000.0],["2024-03-20",19.1751,19.2595,18.8127,19.1652,2751000.0],["2024-03-21",19.1155,19.1354,18.624,18.6488,1370600.0],["2024-03-22",18.619,18.619,18.1821,18.4403,2305200.0],["2024-03-25",18.4899,18.7084,18.1821,18.2119,3786700.0],["2024-03-26",18.3211,18.331,17.9736,18.0232,1732600.0],["2024-03-27",17.8743,18.2169,17.7352,18.1722,2507800.0],["2024-03-28",18.1523,18.1722,17.3678,17.4075,3344700.0],["2024-04-01",17.5863,18.3509,17.5366,18.2913,3791300.0],["2024-04-02",18.4403,18.6985,18.1722,18.4204,3706400.0],["2024-04-03",18.4601,18.9765,17.9736,18.8772,4034300.0],["2024-04-04",18.9765,19.2049,18.7978,18.9169,5212600.0],["2024-04-05",18.7283,19.4184,18.6736,18.9864,5351800.0],["2024-04-08",19.3241,20.049,19.2049,19.4134,4574800.0],["2024-04-09",19.4929,19.7808,19.2843,19.4631,3940100.0],["2024-04-10",19.3439,19.6518,19.056,19.4532,3046000.0],["2024-04-11",18.9269,19.195,18.7183,19.1056,11218700.0],["2024-04-12",19.0162,19.1205,18.5445,18.6091,2994000.0],["2024-04-15",18.6587,19.0162,18.1722,18.2218,3112600.0],["2024-04-16",18.1424,18.1424,17.6707,17.9338,2652700.0],["2024-04-17",18.053,18.3112,17.9239,17.9835,1999000.0],["2024-04-18",18.1126,18.1722,17.621,17.7154,2166300.0],["2024-04-19",17.7054,17.8544,17.5515,17.7154,1903200.0],["2024-04-22",17.9736,18.2615,17.8842,18.1523,3083400.0],["2024-04-23",18.2218,18.7531,18.202,18.6389,5960800.0],["2024-04-24",19.0758,19.2148,18.7283,18.9964,3858900.0],["2024-04-25",18.6786,19.5624,18.5594,19.4631,2064100.0],["2024-04-26",19.8504,20.1383,19.756,19.9497,4891000.0],["2024-04-29",19.8603,20.1483,19.2992,20.0589,5112000.0],["2024-04-30",19.8504,20.0887,19.3787,19.6518,5288200.0],["2024-05-01",19.4631,19.8702,19.3836,19.3936,2288500.0],["2024-05-02",19.8901,20.4561,19.756,20.1383,5298700.0],["2024-05-03",20.3171,20.4313,19.8802,20.2575,4281500.0],["2024-05-06",20.4561,20.5951,19.8702,20.1185,7664400.0],["2024-05-07",19.9099,20.0788,19.612,20.0192,3218900.0],["2024-05-08",19.7908,19.9993,19.7014,19.9099,3043100.0],["2024-05-09",20.2178,20.4859,19.6915,20.2277,5614500.0],["2024-05-10",20.1979,20.749,20.0887,20.615,3392400.0],["2024-05-13",20.8732,21.1314,20.6001,20.7242,4746900.0],["2024-05-14",20.8235,21.2307,20.6249,21.1711,5696200.0],["2024-05-15",21.2902,21.5286,20.8136,21.4888,8012100.0],["2024-05-16",21.4988,22.0052,21.2406,21.9655,5342700.0],["2024-05-17",21.9158,22.318,21.7272,22.0151,3503000.0],["2024-05-20",21.8563,22.4868,21.7569,22.4719,4696400.0],["2024-05-21",21.5683,22.5216,21.3697,21.8265,5494700.0],["2024-05-22",21.9655,22.5812,21.8165,22.2038,3921300.0],["2024-05-23",22.0946,22.0946,21.1125,21.2902,3614000.0],["2024-05-24",21.4988,21.4988,20.754,21.0618,3031600.0],["2024-05-28",21.4392,21.7272,20.9079,21.0519,4441100.0],["2024-05-29",20.759,20.8037,20.2575,20.2873,2718700.0],["2024-05-30",20.2277,20.8533,20.0788,20.8434,3847000.0],["2024-05-31",20.7044,21.1214,20.3369,21.1016,15562700.0],["2024-06-03",21.2604,21.4789,20.898,21.3498,4988500.0],["2024-06-04",21.2406,21.5534,20.7838,21.0122,3858900.0],["2024-06-05",21.0519,21.4144,21.032,21.3796,2091900.0],["2024-06-06",21.4491,21.8364,21.181,21.7768,3270100.0],["2024-06-07",21.5881,21.7718,21.1711,21.2704,3110700.0],["2024-06-10",21.1711,21.3101,20.7937,21.2009,1233000.0],["2024-06-11",21.2009,21.2009,20.2674,20.3469,4984600.0],["2024-06-12",20.4362,20.5653,19.5425,19.8106,4654500.0],["2024-06-13",20.0192,20.6249,19.9,20.1085,1997700.0],["2024-06-14",19.9993,20.3369,19.7729,20.1383,7850200.0],["2024-06-17",20.0589,20.3796,19.8752,20.1979,2735100.0],["2024-06-18",20.1979,20.3369,19.9993,20.327,3071800.0],["2024-06-20",20.2575,20.7441,20.2575,20.6249,2747400.0],["2024-06-21",20.466,20.5455,19.7511,19.8603,3292400.0],["2024-06-24",19.6518,20.2277,19.5425,19.9795,2146000.0],["2024-06-25",19.612,20.0092,19.1255,19.2049,2091700.0],["2024-06-26",19.195,19.4681,18.9666,19.3737,1803600.0],["2024-06-27",18.9269,19.2744,18.7481,19.1155,2431400.0],["2024-06-28",19.056,19.056,18.5048,18.6786,4101200.0],["2024-07-01",18.8871,18.9964,18.3559,18.4899,3264600.0],["2024-07-02",18.5892,18.5892,18.1374,18.2715,3101700.0],["2024-07-03",18.341,18.7978,18.3162,18.758,2041900.0],["2024-07-05",18.4601,18.8405,17.5267,17.5565,3083300.0],["2024-07-08",17.5466,18.048,17.3787,17.9239,5581800.0],["2024-07-09",17.8941,18.3708,17.8643,18.341,3059400.0],["2024-07-10",18.3708,18.7183,18.192,18.629,3133900.0],["2024-07-11",18.9914,19.3042,18.7084,18.8276,3941800.0],["2024-07-12",19.0559,19.3141,18.8911,18.9566,2384100.0],["2024-07-15",18.5892,18.7392,17.5565,17.5664,4823800.0],["2024-07-16",16.911,17.5267,16.8912,17.0898,5762700.0],["2024-07-17",17.0004,17.0153,16.633,16.6826,4392200.0],["2024-07-18",16.7919,16.9309,15.8336,15.9577,7041600.0],["2024-07-19",15.9379,15.9677,15.5804,15.5903,3167300.0],["2024-07-22",15.8187,16.2656,15.64,15.9379,1972500.0],["2024-07-23",15.7889,16.057,15.6003,15.8187,3125000.0],["2024-07-24",14.7165,14.8058,13.9618,13.9816,6725100.0],["2024-07-25",14.0114,14.0611,13.4355,13.6341,6691700.0],["2024-07-26",13.6341,13.7781,13.2816,13.6142,3426900.0],["2024-07-29",13.7135,13.9816,13.505,13.6639,8293400.0],["2024-07-30",13.6242,13.7433,13.1823,13.4057,5615500.0],["2024-07-31",13.8526,13.8923,13.4206,13.4851,3616600.0],["2024-08-01",13.5745,13.644,13.1574,13.4553,3457100.0],["2024-08-02",13.3064,13.3163,12.9092,13.3064,4734600.0],["2024-08-05",12.6907,13.5596,12.6808,13.1972,3175100.0],["2024-08-06",13.1177,13.7384,13.1177,13.6738,4498300.0],["2024-08-07",13.9419,14.2597,13.366,13.4355,5118400.0],["2024-08-08",13.4951,13.783,13.3858,13.6639,4045600.0],["2024-08-09",13.8228,13.9816,13.6639,13.8128,2085100.0],["2024-08-12",13.8128,13.9916,13.5149,13.9816,3319000.0],["2024-08-13",14.0015,14.3491,13.7731,14.1405,3070400.0],["2024-08-14",13.9717,14.0909,13.3312,13.5447,4184800.0],["2024-08-15",13.6341,14.1306,13.5894,14.0015,4651100.0],["2024-08-16",13.9022,14.5775,13.8426,14.498,3233800.0],["2024-08-19",14.5973,14.7761,14.4583,14.6668,2246500.0],["2024-08-20",14.359,14.3888,13.6788,13.8327,2705300.0],["2024-08-21",13.932,14.4285,13.8178,14.3789,2440200.0],["2024-08-22",14.2398,14.2994,13.9717,14.0611,2437000.0],["2024-08-23",14.2498,14.4186,14.0611,14.0809,2645400.0],["2024-08-26",13.7632,14.0313,13.4355,14.0214,2061000.0],["2024-08-27",14.1207,14.1207,13.7135,13.8426,2538700.0],["2024-08-28",13.6738,13.7235,10.4962,10.8735,15907500.0],["2024-08-29",11.7275,12.2836,11.3998,12.2339,9155900.0],["2024-08-30",12.3233,12.4921,11.802,12.373,7839400.0],["2024-09-03",12.2339,12.3174,11.797,12.1545,6947700.0],["2024-09-04",12.1644,12.2041,11.7623,12.0751,3570000.0],["2024-09-05",12.0651,12.2836,11.9062,12.2737,6774100.0],["2024-09-06",12.1843,12.4276,12.0949,12.3829,5667800.0],["2024-09-09",12.4127,12.4524,12.085,12.1446,3664300.0],["2024-09-10",12.224,12.3332,11.9509,12.0155,3792400.0],["2024-09-11",11.9162,12.0204,11.7225,11.9162,3794500.0],["2024-09-12",12.0353,12.1793,11.797,12.0353,3518900.0],["2024-09-13",11.9758,12.1545,11.7722,12.0751,3297700.0],["2024-09-16",12.1942,12.2141,11.9857,12.1644,2740400.0],["2024-09-17",12.373,12.4921,12.1893,12.3531,5716300.0],["2024-09-18",12.373,12.4425,11.9708,12.0155,1574500.0],["2024-09-19",12.5914,12.9638,12.3233,12.8993,3997700.0],["2024-09-20",13.0184,13.0681,12.4276,12.4623,5747100.0],["2024-09-23",12.4822,12.8099,12.4226,12.6411,2849700.0],["2024-09-24",13.7036,15.1534,13.6559,15.0839,10057400.0],["2024-09-25",14.7065,14.8555,14.0661,14.1703,7832100.0],["2024-09-26",16.2854,16.5337,15.6896,16.0074,20979700.0],["2024-09-27",16.6529,17.2685,16.5536,17.06,12598100.0],["2024-09-30",18.8673,19.0262,17.1891,17.2387,13505800.0],["2024-10-01",17.4969,18.0232,17.0153,17.914,6772100.0],["2024-10-02",19.1056,19.3638,17.8147,18.2615,9631900.0],["2024-10-03",17.6161,18.629,17.5863,18.4303,5575700.0],["2024-10-04",18.8077,19.1354,18.629,19.056,4119800.0],["2024-10-07",19.0957,19.2943,18.1424,18.8573,7005600.0],["2024-10-08",16.8812,17.2785,16.7323,17.1494,4105400.0],["2024-10-09",16.5238,16.8018,16.2358,16.6529,4816200.0],["2024-10-10",16.772,16.9508,16.5436,16.8217,2581600.0],["2024-10-11",16.494,17.06,16.494,16.8812,3167500.0],["2024-10-14",16.3351,16.7025,15.928,15.9875,3877200.0],["2024-10-15",15.3222,15.5407,14.6867,15.0144,6058800.0],["2024-10-16",15.2726,15.491,15.0193,15.2626,2388800.0],["2024-10-17",14.7165,15.0144,14.5874,14.786,3283300.0],["2024-10-18",15.7393,15.7989,14.9647,15.0442,2095800.0],["2024-10-21",14.7661,15.074,14.7065,14.8654,4048600.0],["2024-10-22",14.6966,14.9598,14.5675,14.8158,2619700.0],["2024-10-23",14.9051,15.0342,14.6172,14.6569,1993000.0],["2024-10-24",14.5775,14.6917,14.0065,14.2001,3245100.0],["2024-10-25",14.4682,14.8605,14.2498,14.786,5306300.0],["2024-10-28",15.0144,15.4563,14.8356,15.1534,2383400.0],["2024-10-29",15.4612,15.7492,15.1335,15.2825,4238100.0],["2024-10-30",14.7661,14.9697,14.6271,14.8456,3703400.0],["2024-10-31",14.8456,14.8754,14.3193,14.4484,2722200.0],["2024-11-01",14.6271,14.9051,14.3491,14.5576,3884500.0],["2024-11-04",14.6172,14.9002,14.5576,14.6569,3006100.0],["2024-11-05",14.9945,15.0591,14.7661,14.9349,2697100.0],["2024-11-06",14.2696,14.8634,14.1505,14.6966,5052600.0],["2024-11-07",15.208,15.3917,14.8853,15.2229,3567400.0],["2024-11-08",14.4782,14.9051,14.3987,14.786,4132400.0],["2024-11-11",14.9747,14.9945,14.4037,14.4186,2812000.0],["2024-11-12",13.9419,13.9916,13.4802,13.6937,4625900.0],["2024-11-13",13.8426,14.1008,13.5844,13.793,5203100.0],["2024-11-14",13.4752,13.6043,13.1574,13.3958,2885800.0],["2024-11-15",13.6937,13.6937,13.073,13.3461,1745500.0],["2024-11-18",13.5149,13.8377,13.3163,13.6837,3628900.0],["2024-11-19",13.5348,13.644,13.3014,13.4951,2443000.0],["2024-11-20",13.7433,13.783,13.3263,13.3461,2974500.0],["2024-11-21",13.2369,13.2697,12.5765,12.8297,4555300.0],["2024-11-22",12.6113,12.8297,12.5021,12.6709,3918300.0],["2024-11-25",12.5021,12.7007,12.3531,12.5517,5125900.0],["2024-11-26",12.5418,12.5716,12.08,12.0949,4187000.0],["2024-11-27",12.4028,12.6411,12.1942,12.4921,12449400.0],["2024-11-29",12.6808,13.5844,12.6311,13.4057,4276800.0],["2024-12-02",13.2468,14.1505,13.1872,13.9022,4358000.0],["2024-12-03",13.8029,14.1008,13.7741,13.9221,3382000.0],["2024-12-04",13.9221,14.0661,13.2468,13.356,4643200.0],["2024-12-05",13.5249,13.8575,13.4355,13.793,4619500.0],["2024-12-06",13.9717,14.1604,13.7781,13.8228,2324600.0],["2024-12-09",14.7959,15.7095,14.7959,15.2328,4667800.0],["2024-12-10",14.7363,14.8754,13.8774,14.0114,9389700.0],["2024-12-11",14.0512,14.6966,13.8923,14.3888,4825200.0],["2024-12-12",14.2498,15.064,14.2498,14.6768,6247200.0],["2024-12-13",14.6668,14.6668,14.22,14.4782,14554000.0],["2024-12-16",14.2001,14.22,13.6589,13.7135,5232200.0],["2024-12-17",13.9022,13.927,13.6341,13.8128,5094200.0],["2024-12-18",13.7036,14.0412,13.4057,13.5646,6018000.0],["2024-12-19",13.6341,13.7731,13.5447,13.6341,3290400.0],["2024-12-20",13.6341,13.7135,13.3759,13.5249,5729500.0],["2024-12-23",13.4851,13.6738,13.4007,13.644,1701500.0],["2024-12-24",13.9171,13.9171,13.4752,13.6937,1347900.0],["2024-12-26",13.6986,13.7284,13.4256,13.6639,1670100.0],["2024-12-27",13.6341,13.9022,13.5149,13.7731,1795900.0],["2024-12-30",13.9022,13.9022,13.5596,13.6043,1369500.0],["2024-12-31",13.644,13.9022,13.5348,13.7036,1607600.0],["2025-01-02",13.5646,13.7334,13.4851,13.5447,1705200.0],["2025-01-03",13.7334,13.8625,13.5447,13.8526,2531400.0],["2025-01-06",13.9022,13.9022,13.2865,13.505,3214300.0],["2025-01-07",13.5348,13.7036,13.356,13.4355,2931100.0],["2025-01-08",13.366,13.4951,13.0333,13.227,3027500.0],["2025-01-10",13.1078,13.1425,12.8,12.8297,4425400.0],["2025-01-13",12.8099,13.2567,12.7602,13.2369,4824000.0],["2025-01-14",13.4355,14.0065,13.3362,13.9519,7159600.0],["2025-01-15",14.0611,14.1902,13.8823,13.9121,2564500.0],["2025-01-16",13.9022,13.9469,13.5944,13.7632,1453600.0],["2025-01-17",13.7036,14.6122,13.7036,14.5874,2626600.0],["2025-01-21",14.6768,14.7363,14.0859,14.4583,2119500.0],["2025-01-22",14.3689,14.6172,14.2746,14.5079,3172700.0],["2025-01-23",14.498,14.498,13.9519,14.1604,1567300.0],["2025-01-24",14.2895,14.7463,14.0214,14.7363,1757100.0],["2025-01-27",14.8257,15.064,14.6569,14.786,2286700.0],["2025-01-28",14.7959,15.0541,14.6569,15.0243,1149000.0],["2025-01-29",15.1236,15.1236,14.5775,14.637,2229400.0],["2025-01-30",14.6668,15.4314,14.6668,15.2626,5003600.0],["2025-01-31",15.213,15.213,14.2349,14.3093,1914200.0],["2025-02-03",14.1207,14.6321,13.9022,14.6172,2980900.0],["2025-02-04",14.7264,15.2527,14.7165,15.1435,4478000.0],["2025-02-05",14.786,14.9449,14.5328,14.5377,2971900.0],["2025-02-06",14.7959,15.0442,14.5526,14.6569,1928700.0],["2025-02-07",14.9548,15.5109,14.9548,15.3024,2876100.0],["2025-02-10",15.6598,15.8584,15.5307,15.63,5000400.0],["2025-02-11",15.2924,15.3321,14.5576,14.5973,4137800.0],["2025-02-12",14.6768,15.8932,14.498,15.8287,5473000.0],["2025-02-13",15.3719,15.8485,15.2626,15.7889,4820600.0],["2025-02-14",16.5734,17.1196,16.1117,16.3748,6812300.0],["2025-02-18",16.3649,16.8217,15.4513,15.5407,5307600.0],["2025-02-19",15.6698,15.6698,14.9995,15.2924,4121100.0],["2025-02-20",15.8088,15.9081,15.1832,15.5307,4426800.0],["2025-02-21",15.9776,16.1266,15.7045,15.8882,6054800.0],["2025-02-24",15.9975,16.1663,15.3222,15.8882,8595900.0],["2025-02-25",15.8882,16.0968,15.7393,15.779,7831600.0],["2025-02-26",16.345,16.4344,15.6698,15.6797,5978300.0],["2025-02-27",15.6102,15.8882,15.1385,15.6102,4439500.0],["2025-02-28",15.4116,15.918,15.3024,15.8882,7217800.0],["2025-03-03",16.0968,16.1663,15.3669,15.4414,2953500.0],["2025-03-04",15.491,16.1514,15.3917,15.9975,2469600.0],["2025-03-05",16.4245,17.2089,16.3897,17.0203,6295900.0],["2025-03-06",17.3678,17.8643,16.9805,17.2189,6197800.0],["2025-03-07",17.487,18.192,17.3976,17.7352,4773800.0],["2025-03-10",17.4671,17.5664,16.8812,17.2884,6096200.0],["2025-03-11",18.9169,18.9368,17.3529,18.1424,6939300.0],["2025-03-12",17.7948,18.5694,17.7849,18.5396,5024700.0],["2025-03-13",18.2715,18.8623,17.8981,18.7283,7156900.0],["2025-03-14",19.0857,19.6716,18.8375,19.612,9788800.0],["2025-03-17",19.4532,20.3369,19.3241,20.327,13231900.0],["2025-03-18",20.466,20.6448,19.7213,20.4164,6539700.0],["2025-03-19",20.6646,20.6646,20.2277,20.4164,5282300.0],["2025-03-20",19.4581,20.3369,19.4134,20.1483,6988800.0],["2025-03-21",19.5525,19.9149,19.4234,19.8404,4930600.0],["2025-03-24",19.8603,20.0688,19.7014,19.8702,11260300.0],["2025-03-25",19.7511,20.0877,19.5971,19.7709,6334300.0],["2025-03-26",19.6518,19.9099,19.1553,19.5922,3983700.0],["2025-03-27",19.6021,20.4064,19.4035,19.9199,7859300.0],["2025-03-28",19.6418,19.7809,19.1155,19.3241,5296200.0],["2025-03-31",19.2148,19.2744,18.7382,19.0361,7225500.0],["2025-04-01",18.771,19.1404,18.624,18.9269,3206400.0],["2025-04-02",18.768,18.9765,18.4601,18.8673,5041700.0],["2025-04-03",18.0729,18.7779,18.0034,18.7382,6463200.0],["2025-04-04",17.1593,17.2834,15.213,15.3123,14108900.0],["2025-04-07",14.5874,16.3152,14.3292,15.0044,10064300.0],["2025-04-08",15.7691,15.8287,13.8377,14.0512,9893500.0],["2025-04-09",14.071,15.2626,13.8029,15.1435,8929100.0],["2025-04-10",14.8058,14.8555,14.0859,14.21,6065700.0],["2025-04-11",13.654,14.4881,13.505,14.4285,8637900.0],["2025-04-14",14.8754,15.5973,14.4186,14.4384,5179800.0],["2025-04-15",14.1604,14.4881,13.9419,14.2001,4690500.0],["2025-04-16",14.1008,14.2994,13.7334,13.8327,3553500.0],["2025-04-17",13.9618,14.1951,13.654,13.8029,3876700.0],["2025-04-21",13.9916,14.6966,13.1872,13.5249,2007900.0],["2025-04-22",13.6341,14.1405,13.6142,13.783,4852100.0],["2025-04-23",14.21,14.6867,14.2001,14.5079,3343300.0],["2025-04-24",14.4186,14.7314,14.2696,14.498,2565600.0],["2025-04-25",14.3987,14.4086,14.0412,14.2597,2245100.0],["2025-04-28",14.1008,14.8853,14.0512,14.7562,1986800.0],["2025-04-29",14.786,15.0938,14.7512,15.0342,1682300.0],["2025-04-30",14.8952,15.208,14.786,15.1931,2670400.0],["2025-05-01",15.3619,15.5556,15.1236,15.3917,1364100.0],["2025-05-02",15.8882,16.4245,15.7641,16.2457,2840200.0],["2025-05-05",16.0769,16.633,15.9875,16.2954,3523900.0],["2025-05-06",16.4145,16.7025,16.2854,16.3252,4244800.0],["2025-05-07",16.2854,16.2854,15.6598,15.7889,1866000.0],["2025-05-08",15.8088,15.9776,15.5208,15.7393,2081600.0],["2025-05-09",15.6598,16.1563,15.4612,15.7989,1662300.0],["2025-05-12",16.8515,17.9438,16.7819,17.6856,4160000.0],["2025-05-13",17.2983,17.8445,17.2387,17.5466,3219500.0],["2025-05-14",17.8743,18.3608,17.7253,18.3509,3237300.0],["2025-05-15",17.8345,18.0034,17.6012,17.9736,3842900.0],["2025-05-16",17.9736,18.2615,17.914,18.1225,1609300.0],["2025-05-19",17.9636,18.1771,17.7352,18.1126,2314300.0],["2025-05-20",18.2516,18.3013,17.9547,17.9835,1411700.0],["2025-05-21",18.1324,18.2317,17.631,17.775,2059200.0],["2025-05-22",16.5337,17.2884,16.4344,17.1295,3233500.0],["2025-05-23",16.9805,17.487,16.9408,17.2884,1564000.0],["2025-05-27",17.1494,17.5267,17.0501,17.4572,2371600.0],["2025-05-28",17.2785,17.7799,17.0004,17.4473,1636000.0],["2025-05-29",17.6856,17.775,17.348,17.5764,2042600.0],["2025-05-30",17.338,17.3976,16.8018,16.8415,10178300.0],["2025-06-02",17.1295,17.5317,16.7273,17.5267,1995500.0],["2025-06-03",17.6657,17.7551,17.3082,17.6359,3880000.0],["2025-06-04",17.765,18.3112,17.6608,18.3013,3577200.0],["2025-06-05",18.1871,18.5892,17.9736,18.1126,3362600.0],["2025-06-06",18.1126,18.1424,17.7849,18.1126,3505800.0],["2025-06-09",18.3708,18.8176,18.2218,18.6687,6377700.0],["2025-06-10",18.6091,18.6587,18.1821,18.3807,2338600.0],["2025-06-11",18.6786,18.7431,18.2864,18.5098,2864100.0],["2025-06-12",17.5863,18.2963,17.4075,18.0927,2682000.0],["2025-06-13",17.7948,17.8643,17.3678,17.5267,4319300.0],["2025-06-16",18.2516,18.4601,17.8147,18.2417,2281100.0],["2025-06-17",18.0729,18.0927,17.492,17.7154,2563600.0],["2025-06-18",17.6856,17.7452,17.1494,17.626,1823300.0],["2025-06-20",17.5664,17.7452,17.4671,17.6955,6231500.0],["2025-06-23",17.5466,17.626,17.1494,17.5565,1676000.0],["2025-06-24",17.0799,18.0183,17.0501,17.9636,2950900.0],["2025-06-25",18.0431,18.202,17.199,17.4274,2797200.0],["2025-06-26",17.5068,17.5217,17.1295,17.4969,2834000.0],["2025-06-27",17.4771,18.0133,17.3877,17.9934,2395000.0],["2025-06-30",17.9537,18.0232,17.3102,17.7154,3570300.0],["2025-07-01",17.5962,17.6409,17.2983,17.3778,2550600.0],["2025-07-02",16.9508,17.6757,16.9309,17.6558,3292200.0],["2025-07-03",17.5764,17.9239,17.348,17.8246,2689800.0],["2025-07-07",17.487,17.8445,17.3182,17.6856,6265600.0],["2025-07-08",18.0431,18.8673,17.8643,18.5297,4403500.0],["2025-07-09",18.758,18.8077,18.4701,18.7084,2027000.0],["2025-07-10",18.5992,18.8623,18.5892,18.8176,2578000.0],["2025-07-11",18.6687,18.8176,18.3708,18.3906,1564400.0],["2025-07-14",18.2715,18.619,18.2417,18.2615,1389000.0],["2025-07-15",18.6687,18.8871,18.2516,18.7978,2822600.0],["2025-07-16",18.8673,18.9566,17.9338,18.6488,2571300.0],["2025-07-17",18.4899,18.758,18.3112,18.4006,4172400.0],["2025-07-18",18.5396,19.3241,18.5396,18.8673,3491900.0],["2025-07-21",19.0559,19.1155,18.5594,18.7481,2564800.0],["2025-07-22",18.7382,19.3638,18.4105,19.3141,2962500.0],["2025-07-23",19.4879,20.0837,19.3141,19.7511,3374100.0],["2025-07-24",19.7411,20.0241,19.5276,19.9596,2400800.0],["2025-07-25",19.8901,19.9199,19.612,19.9099,1725500.0],["2025-07-28",19.8305,20.0788,19.5028,19.6915,2327900.0],["2025-07-29",19.6915,19.6915,19.1155,19.4532,3394900.0],["2025-07-30",19.2148,19.3836,18.8573,19.0162,1247500.0],["2025-07-31",18.619,19.0063,18.3708,18.8276,3370300.0],["2025-08-01",18.341,18.5892,17.914,18.5297,2787600.0],["2025-08-04",18.9368,19.2843,18.758,19.1553,3266000.0],["2025-08-05",19.2446,19.7908,19.2148,19.6815,4871400.0],["2025-08-06",19.7014,20.0817,19.6021,19.9695,3408000.0],["2025-08-07",20.0291,20.466,19.9596,20.3866,5680700.0],["2025-08-08",20.4462,21.1611,20.3866,20.9327,3017600.0],["2025-08-11",21.042,21.2158,20.8533,20.9526,3382200.0],["2025-08-12",20.7441,21.7619,20.4958,21.6775,4242100.0],["2025-08-13",22.3329,22.5116,21.9853,22.2832,5694400.0],["2025-08-14",21.9357,22.0002,21.032,21.1711,3897200.0],["2025-08-15",21.2207,21.3399,20.9625,21.2207,2205000.0],["2025-08-18",21.5782,21.608,21.2505,21.3796,3325600.0],["2025-08-19",21.3697,21.5484,20.8533,20.9228,4344100.0],["2025-08-20",20.6299,22.0747,20.1284,21.9258,8545900.0],["2025-08-21",21.8463,23.8621,21.8463,23.3756,6766200.0],["2025-08-22",23.5493,23.5493,22.3627,22.6805,5973500.0],["2025-08-25",22.9684,22.9784,22.5812,22.74,3377500.0],["2025-08-26",22.8691,23.1472,22.601,22.7698,14594700.0],["2025-08-27",22.4123,22.894,22.2038,22.6904,3301500.0],["2025-08-28",22.8393,22.9982,22.6457,22.9386,3100400.0],["2025-08-29",23.1273,23.5047,23.1273,23.455,4373100.0],["2025-09-02",23.2068,23.6834,22.6914,23.5642,4830000.0],["2025-09-03",23.2068,24.165,23.1273,23.9813,4265400.0],["2025-09-04",23.733,23.882,23.594,23.8423,2298400.0],["2025-09-05",24.0508,24.1303,23.455,23.8125,3431100.0],["2025-09-08",23.7926,23.8324,23.1968,23.7728,2513300.0],["2025-09-09",23.7628,23.9962,23.3656,23.8323,3684200.0],["2025-09-10",23.8125,24.2196,23.6735,24.0905,3081800.0],["2025-09-11",24.3289,24.5473,23.9614,24.3884,3564600.0],["2025-09-12",24.4579,24.5076,24.0409,24.3686,3003200.0],["2025-09-15",24.309,24.6466,23.9317,24.5076,5832100.0],["2025-09-16",24.4877,25.0835,24.4133,24.6367,3525700.0],["2025-09-17",24.8254,24.9842,24.5374,24.736,7492900.0],["2025-09-18",24.5473,24.7261,24.1005,24.1799,4848100.0],["2025-09-19",24.17,24.2593,23.9614,24.1104,3256800.0],["2025-09-22",23.9118,24.5573,23.4252,23.594,3552900.0],["2025-09-23",23.5841,23.5841,22.894,23.0081,2753900.0],["2025-09-24",23.2663,23.6834,23.1074,23.3259,3256800.0],["2025-09-25",23.2564,23.455,22.8691,23.3358,3768000.0],["2025-09-26",23.2167,23.2465,22.75,22.8393,2493300.0],["2025-09-29",23.4848,23.6238,23.0677,23.2763,7997300.0],["2025-09-30",23.3358,23.46,22.9486,23.1968,4844200.0],["2025-10-01",23.1472,23.2018,22.6904,22.7301,2766200.0],["2025-10-02",22.9088,23.4749,22.8244,23.2365,3901200.0],["2025-10-03",23.4649,23.4649,22.9784,23.3061,2623600.0],["2025-10-06",23.3358,24.314,23.2564,24.16,3732600.0],["2025-10-07",24.2891,24.4778,23.8423,23.882,2191400.0],["2025-10-08",24.31,24.43,23.86,24.38,1984500.0],["2025-10-09",24.36,24.45,23.28,23.41,1751600.0],["2025-10-10",23.42,23.49,21.23,21.68,3886900.0],["2025-10-13",23.06,23.49,22.64,22.76,3550400.0],["2025-10-14",22.03,22.265,21.25,21.93,3450400.0],["2025-10-15",22.035,22.45,21.73,22.0,3135200.0],["2025-10-16",22.0,22.245,21.41,21.5,3908600.0],["2025-10-17",21.175,21.76,21.17,21.675,2573000.0],["2025-10-20",21.91,22.38,21.55,22.21,2960600.0],["2025-10-21",22.12,22.22,21.58,21.99,1562100.0],["2025-10-22",21.75,22.01,21.515,21.81,2028500.0],["2025-10-23",21.9,22.425,21.76,22.17,1962600.0],["2025-10-24",22.38,22.657,22.0,22.14,2140800.0],["2025-10-27",22.44,22.81,22.21,22.38,1904600.0],["2025-10-28",22.15,22.33,21.8,22.23,2118900.0],["2025-10-29",22.27,22.64,22.19,22.49,1132200.0],["2025-10-30",22.45,22.52,21.93,22.34,4611900.0],["2025-10-31",22.17,22.6,21.975,22.16,2310300.0],["2025-11-03",22.31,22.66,22.07,22.6,1970000.0],["2025-11-04",21.94,22.06,21.243,21.55,3973600.0],["2025-11-05",21.49,21.8,20.86,20.97,5770200.0],["2025-11-06",21.14,21.5,20.68,21.09,4356700.0],["2025-11-07",20.87,21.21,20.465,21.08,3880700.0],["2025-11-10",21.18,21.385,20.795,21.14,3574000.0],["2025-11-11",21.23,21.36,21.0,21.11,3330200.0],["2025-11-12",21.15,21.35,20.69,21.34,2764600.0],["2025-11-13",21.3,21.54,20.835,20.88,2813700.0],["2025-11-14",20.38,21.16,20.33,20.56,2356100.0],["2025-11-17",20.38,21.01,20.27,20.52,2440100.0],["2025-11-18",19.145,21.01,19.02,20.79,4486000.0],["2025-11-19",20.76,21.02,20.31,21.0,4953300.0],["2025-11-20",20.92,21.15,20.27,20.38,3218200.0],["2025-11-21",20.35,20.57,20.15,20.44,3230000.0],["2025-11-24",20.56,21.07,20.35,21.0,4608800.0],["2025-11-25",20.98,21.83,20.955,21.75,3786600.0],["2025-11-26",21.8,22.16,21.58,21.92,2318600.0],["2025-11-28",22.0,22.34,21.84,22.1,1573300.0],["2025-12-01",22.1,22.485,21.535,22.3,2408200.0],["2025-12-02",22.31,22.33,21.76,22.02,2968800.0],["2025-12-03",21.86,22.115,21.536,21.63,1911900.0],["2025-12-04",21.55,21.645,20.92,21.07,2111200.0],["2025-12-05",21.07,21.84,20.92,21.77,3604900.0],["2025-12-08",21.63,21.82,21.24,21.41,2566600.0],["2025-12-09",21.17,21.59,20.73,21.29,2059800.0],["2025-12-10",21.3,21.33,20.89,20.96,1047500.0],["2025-12-11",20.76,20.92,20.0,20.26,2990100.0],["2025-12-12",20.4,20.48,19.82,19.96,6022800.0],["2025-12-15",19.96,20.135,19.52,20.03,3777700.0],["2025-12-16",19.97,20.53,19.97,20.2,2044600.0],["2025-12-17",20.24,20.55,20.13,20.31,2132700.0],["2025-12-18",20.68,21.5,20.68,21.37,3046400.0],["2025-12-19",21.43,21.655,20.71,20.82,4910200.0],["2025-12-22",20.82,21.16,20.82,21.03,1538700.0],["2025-12-23",20.99,21.2,20.87,21.02,962600.0],["2025-12-24",20.93,21.2,20.93,21.02,525800.0],["2025-12-26",21.2,21.2,20.99,21.05,672900.0],["2025-12-29",20.78,21.17,20.502,20.79,1082200.0],["2025-12-30",20.82,20.89,20.42,20.45,1195500.0],["2025-12-31",20.34,20.5,20.19,20.38,2181500.0],["2026-01-02",20.78,21.295,20.625,20.91,2966700.0],["2026-01-05",20.9,21.6,20.73,21.33,2428300.0],["2026-01-06",20.7,20.75,19.91,19.95,6269600.0],["2026-01-07",20.4,20.4,19.825,19.93,4147400.0],["2026-01-08",19.96,20.04,19.59,19.69,4331700.0],["2026-01-09",19.5,19.69,19.12,19.21,4310400.0],["2026-01-12",19.35,19.68,19.16,19.25,3992400.0],["2026-01-13",19.25,19.295,18.95,19.12,3024700.0],["2026-01-14",19.14,19.795,18.9,19.59,4113700.0],["2026-01-15",19.6,19.84,19.13,19.2,2321900.0],["2026-01-16",19.05,19.36,18.99,19.27,4966100.0],["2026-01-20",18.75,19.18,18.63,19.02,4596500.0],["2026-01-21",19.23,19.45,18.583,18.95,3311000.0],["2026-01-22",19.0,19.145,18.9,19.05,4684900.0],["2026-01-23",19.21,19.5,19.015,19.26,2737900.0],["2026-01-26",19.29,19.29,18.95,19.0,2865800.0],["2026-01-27",19.09,19.43,18.955,19.28,3053100.0],["2026-01-28",19.32,19.55,18.79,18.83,2567600.0],["2026-01-29",18.83,19.13,18.615,18.9,3735600.0],["2026-01-30",18.61,18.797,18.47,18.52,3327300.0],["2026-02-02",18.65,18.89,18.43,18.8,2898900.0],["2026-02-03",18.8,18.84,18.05,18.2,5041700.0],["2026-02-04",18.1,18.1,17.37,17.51,6122800.0],["2026-02-05",17.77,17.94,17.22,17.49,3816800.0],["2026-02-06",17.6,17.94,17.23,17.92,3013900.0],["2026-02-09",17.77,18.2,17.72,18.15,2788500.0],["2026-02-10",18.3,18.885,18.08,18.7,2661600.0],["2026-02-11",18.6,18.69,17.77,18.34,2623300.0],["2026-02-12",18.2,18.505,17.06,17.62,6167500.0],["2026-02-13",17.43,17.56,17.245,17.32,2519100.0],["2026-02-17",17.22,17.515,17.12,17.3,3115200.0],["2026-02-18",17.38,17.59,17.3,17.37,1793000.0],["2026-02-19",17.37,17.5,17.2,17.21,1329800.0],["2026-02-20",17.09,17.71,17.03,17.48,2091900.0],["2026-02-23",17.42,17.59,16.255,16.3,4269400.0],["2026-02-24",16.26,16.45,16.01,16.35,5554300.0],["2026-02-25",16.51,16.61,16.15,16.24,3867700.0],["2026-02-26",16.23,16.625,16.0,16.32,3487800.0],["2026-02-27",16.26,16.375,16.01,16.08,3761200.0],["2026-03-02",15.71,16.35,15.62,16.18,3221400.0],["2026-03-03",15.95,16.04,15.615,15.91,3356100.0],["2026-03-04",15.84,15.98,15.68,15.87,4878800.0],["2026-03-05",15.83,15.92,15.415,15.54,3213500.0],["2026-03-06",15.33,15.55,15.12,15.14,5084600.0],["2026-03-09",14.92,15.19,14.69,15.07,5723800.0],["2026-03-10",15.31,15.472,14.84,15.03,5635400.0],["2026-03-11",15.09,15.13,14.365,14.38,4707300.0],["2026-03-12",14.25,14.465,14.05,14.13,4588900.0],["2026-03-13",14.23,14.425,14.13,14.17,3183100.0],["2026-03-16",14.34,14.73,14.33,14.35,3892800.0],["2026-03-17",14.5,14.86,14.33,14.55,4405000.0],["2026-03-18",14.3,14.625,13.68,13.69,6372800.0],["2026-03-19",13.53,13.76,13.2,13.4,10175400.0],["2026-03-20",13.3,13.749,13.12,13.63,9812600.0],["2026-03-23",13.825,13.87,13.195,13.35,4966000.0],["2026-03-24",13.21,13.505,13.06,13.26,7651500.0],["2026-03-25",13.58,13.85,13.21,13.36,5057200.0],["2026-03-26",13.18,13.56,13.13,13.55,4514100.0],["2026-03-27",13.48,13.54,13.04,13.13,6716000.0],["2026-03-30",13.19,13.55,13.19,13.34,4743800.0],["2026-03-31",13.45,13.54,13.235,13.39,6492700.0],["2026-04-01",13.58,13.86,13.385,13.48,3794200.0],["2026-04-02",13.39,13.63,13.145,13.52,2570100.0],["2026-04-06",13.5,13.67,13.42,13.5,1793500.0],["2026-04-07",13.45,13.47,13.075,13.16,4691900.0],["2026-04-08",13.8,13.905,13.47,13.49,2657400.0],["2026-04-09",13.3,13.37,13.1,13.13,2865100.0],["2026-04-10",13.2,13.265,13.0,13.05,2195000.0],["2026-04-13",12.9,13.215,12.85,13.17,2653800.0],["2026-04-14",13.3,13.74,13.295,13.5,3090900.0],["2026-04-15",13.785,14.38,13.55,14.23,4929200.0],["2026-04-16",14.46,14.71,14.33,14.35,3591700.0],["2026-04-17",14.48,14.595,14.15,14.21,4054000.0],["2026-04-20",14.04,14.305,14.0,14.09,4071600.0],["2026-04-21",14.08,14.125,13.515,13.82,6867100.0],["2026-04-22",13.82,14.04,13.57,13.65,4963300.0],["2026-04-23",13.52,13.89,13.17,13.33,4726600.0],["2026-04-24",13.47,13.67,13.375,13.62,2373900.0],["2026-04-27",13.61,13.7,13.37,13.64,3463300.0],["2026-04-28",13.66,13.89,13.5,13.71,2481800.0],["2026-04-29",13.8,13.8,13.295,13.55,3208500.0],["2026-04-30",13.61,13.65,13.18,13.52,3833800.0],["2026-05-01",13.82,13.87,13.435,13.65,2013400.0],["2026-05-04",13.65,14.001,13.6,13.78,2085600.0],["2026-05-05",13.78,14.005,13.675,13.84,1936500.0],["2026-05-06",13.87,14.48,13.83,14.37,3230500.0],["2026-05-07",14.33,14.505,13.99,14.24,5566300.0],["2026-05-08",14.34,14.49,14.01,14.02,4223500.0],["2026-05-11",14.0,14.45,14.0,14.31,2550600.0],["2026-05-12",14.31,14.5,14.1,14.2,3192700.0],["2026-05-13",14.2,14.9,14.09,14.74,4815000.0],["2026-05-14",14.55,14.59,14.0,14.34,4770800.0],["2026-05-15",14.26,14.26,13.84,14.07,5276900.0],["2026-05-18",14.06,14.26,13.97,14.16,4038100.0],["2026-05-19",14.26,14.41,14.08,14.11,3713600.0],["2026-05-20",13.22,14.08,13.08,14.07,4705300.0],["2026-05-21",13.65,13.94,13.44,13.8,5768700.0],["2026-05-22",13.56,13.93,13.375,13.75,6404100.0],["2026-05-26",13.75,13.84,13.24,13.31,4017800.0],["2026-05-27",13.3,13.64,13.29,13.34,5129100.0],["2026-05-28",13.37,13.515,13.02,13.47,3863100.0],["2026-05-29",13.44,13.715,13.25,13.57,5203500.0],["2026-06-01",13.58,14.17,13.58,14.04,2419400.0],["2026-06-02",14.2,14.715,14.1,14.66,5014100.0],["2026-06-03",14.49,14.49,13.97,14.1,4153000.0],["2026-06-04",14.16,14.525,14.145,14.24,3594300.0],["2026-06-05",14.48,14.63,13.995,14.03,5273100.0],["2026-06-08",14.32,14.5,13.585,13.63,3165900.0],["2026-06-09",13.73,13.75,13.16,13.48,3381800.0],["2026-06-10",13.39,13.665,13.205,13.24,2229500.0],["2026-06-11",13.24,13.755,13.04,13.73,5110700.0],["2026-06-12",13.9,14.04,13.7,13.7,2684400.0],["2026-06-15",13.76,14.23,13.76,14.2,3256800.0],["2026-06-16",14.14,14.2,13.145,13.2,4223700.0],["2026-06-17",13.24,13.705,13.2,13.47,3508300.0],["2026-06-18",13.41,13.795,13.3,13.7,6862400.0],["2026-06-22",13.53,13.63,13.31,13.58,2508100.0],["2026-06-23",13.4,13.52,12.925,13.14,4202800.0],["2026-06-24",13.14,13.395,13.01,13.14,2626900.0],["2026-06-25",13.14,13.14,12.611,12.65,6240500.0],["2026-06-26",12.57,13.32,12.57,13.29,5197900.0],["2026-06-29",13.32,13.57,12.925,12.97,3188800.0],["2026-06-30",13.04,13.04,12.83,12.87,2989700.0],["2026-07-01",13.02,13.525,12.91,13.48,2652700.0],["2026-07-02",13.41,13.45,12.98,13.0,2268300.0],["2026-07-06",13.23,13.69,13.1846,13.67,3859574.198516],["2026-07-07",13.69,14.15,13.67,14.02,4366734.199731],["2026-07-08",14.2,14.47,14.055,14.29,3431434.6394],["2026-07-09",14.225,14.36,14.09,14.26,3719287.355431],["2026-07-10",14.38,14.7,13.76,13.76,1763524.673916],["2026-07-13",13.86,14.3,13.83,14.28,2081976.495436],["2026-07-14",14.23,14.36,14.025,14.23,2240761.558839],["2026-07-15",14.42,15.29,14.3,14.9,3704037.931061],["2026-07-16",15,15.24,14.81,15.15,2847328.539268],["2026-07-17",14.83,14.98,14.62,14.91,2319759.674114],["2026-07-20",15.12,15.69,14.985,15.59,3027502.464477],["2026-07-21",15.8,15.89,15.62,15.78,3388580.172493],["2026-07-22",15.78,15.8,15.205,15.4,2543540.688568],["2026-07-23",15.46,15.56,15.11,15.25,2914627.858454],["2026-07-24",15.3,15.545,15.125,15.42,1943875.945144],["2026-07-27",15.73,15.9,15.145,15.73,5030594.415022],["2026-07-28",15.56,15.9,15.46,15.82,5672916.589176],["2026-07-29",16.08,16.47,16.06,16.1,3166314.804003],["2026-07-30",16.21,16.41,15.89,16.4,2398582.198455],["2026-07-31",16.18,16.42,15.905,16.28,3786508.504176],["2026-08-03",16.43,16.6,15.995,16.46,2177029.783804],["2026-08-04",16.27,16.62,16.15,16.45,1814142.209947],["2026-08-05",16.57,16.63,16.18,16.19,2032270.981098],["2026-08-06",15.885,16.145,15.855,16.09,2870731.373376],["2026-08-07",16.2,16.585,16.13,16.47,1762585.341715],["2026-08-10",16.5,16.97,16.45,16.88,1281205.802952],["2026-08-11",16.93,16.93,16.3,16.75,3889150.8513],["2026-08-12",16.51,16.61,15.89,16.09,4204585.75681],["2026-08-13",16.06,16.06,15.255,15.42,5552449.825039],["2026-08-14",15.5,15.56,14.8,15.51,5237979.067746]]}