{"t":"DLO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-06-03",29.0658,31.4098,27.7625,30.3691,15482700.0],["2021-06-04",28.7189,36.3604,28.6345,32.3662,3501300.0],["2021-06-07",32.7787,32.7881,29.2533,32.0005,1959100.0],["2021-06-08",31.363,31.7914,28.6908,30.1628,1179100.0],["2021-06-09",30.2847,30.852,29.5252,29.544,357300.0],["2021-06-10",29.694,30.1159,28.7095,30.0409,321700.0],["2021-06-11",30.1159,30.3222,28.7845,29.0658,333000.0],["2021-06-14",28.8314,29.5815,27.725,29.3471,183500.0],["2021-06-15",29.2627,29.2627,28.4751,29.2065,178800.0],["2021-06-16",29.0377,32.0287,28.597,30.941,675100.0],["2021-06-17",30.8754,32.7037,30.8191,32.3006,982800.0],["2021-06-18",31.6536,37.523,31.4942,35.2353,1863500.0],["2021-06-21",36.9605,40.4109,33.5851,36.1823,1105000.0],["2021-06-22",36.7261,39.0045,36.5526,37.9731,645900.0],["2021-06-23",37.9731,43.1112,37.9731,42.258,939200.0],["2021-06-24",43.1581,46.7866,42.6705,42.7268,2038400.0],["2021-06-25",43.7019,46.0834,43.7019,44.8082,1063700.0],["2021-06-28",46.5053,48.5774,45.7083,48.2774,1600200.0],["2021-06-29",48.6899,52.6841,47.246,49.2244,1092400.0],["2021-06-30",50.4058,50.6308,48.7462,49.2525,794100.0],["2021-07-01",48.7556,49.6182,48.043,48.8212,1219300.0],["2021-07-02",48.8493,50.0401,47.9305,49.6838,847800.0],["2021-07-06",49.6932,50.087,43.1393,45.1833,1040200.0],["2021-07-07",46.4678,47.396,44.8458,46.8804,450100.0],["2021-07-08",45.5208,45.849,43.9025,44.3019,500300.0],["2021-07-09",44.9676,48.7734,44.526,46.5897,479700.0],["2021-07-12",46.5147,48.5681,46.5147,48.1836,321200.0],["2021-07-13",48.5493,49.1025,47.9961,48.7743,321200.0],["2021-07-14",48.915,53.4436,48.343,48.7837,1055500.0],["2021-07-15",48.3993,48.3993,44.4341,45.8959,1036500.0],["2021-07-16",46.5138,46.7866,41.8829,42.8393,1003800.0],["2021-07-19",41.4891,42.5767,39.9702,40.8047,430700.0],["2021-07-20",41.2547,45.4693,40.1952,44.3394,450900.0],["2021-07-21",44.5176,46.871,42.6799,43.2799,585000.0],["2021-07-22",43.5987,49.1306,43.5987,48.5493,523300.0],["2021-07-23",49.0369,50.6308,47.4617,48.7837,603300.0],["2021-07-26",49.0369,51.2215,48.5399,49.2056,649600.0],["2021-07-27",49.2244,49.8385,43.369,46.5709,477000.0],["2021-07-28",46.9929,47.5648,44.7239,44.9958,397400.0],["2021-07-29",45.0051,45.4739,42.7643,42.8299,668200.0],["2021-07-30",42.558,43.4862,41.8173,42.3236,351900.0],["2021-08-02",42.7455,43.8519,41.0391,42.7924,676800.0],["2021-08-03",43.2799,43.8303,40.814,41.4891,699200.0],["2021-08-04",41.3954,42.1923,39.8483,39.9421,1106000.0],["2021-08-05",40.3171,45.3802,39.7714,44.5082,705100.0],["2021-08-06",44.4707,44.7614,41.536,42.5674,822800.0],["2021-08-09",42.5299,47.2929,42.1595,46.5897,779300.0],["2021-08-10",46.8804,47.743,44.1332,45.6427,422900.0],["2021-08-11",45.8302,47.3398,44.7426,47.1991,335000.0],["2021-08-12",47.3492,48.6421,46.0646,48.2868,595600.0],["2021-08-13",48.6712,48.7556,46.1678,47.0773,639600.0],["2021-08-16",47.321,47.7055,43.1393,44.8551,646500.0],["2021-08-17",45.0051,46.0271,43.3175,45.4833,1523500.0],["2021-08-18",44.0957,50.1526,44.0582,46.2053,1356900.0],["2021-08-19",56.2002,64.423,56.1439,58.5348,9571800.0],["2021-08-20",62.229,63.6166,57.616,62.7634,2259000.0],["2021-08-23",63.6448,65.1168,59.6599,60.9538,1506700.0],["2021-08-24",61.3101,65.8013,58.0285,64.6949,1346600.0],["2021-08-25",64.6949,65.4919,60.485,61.3289,1364600.0],["2021-08-26",61.8915,62.8197,58.1691,59.1818,821700.0],["2021-08-27",60.485,64.9012,59.5381,63.1291,1175100.0],["2021-08-30",60.9782,62.6631,57.5034,58.4223,2009400.0],["2021-08-31",59.1724,61.4686,58.9286,60.0069,1626500.0],["2021-09-01",61.057,68.8485,61.057,64.6199,4191700.0],["2021-09-02",65.5387,68.2015,63.2135,64.2636,2043800.0],["2021-09-03",65.3512,67.8453,63.251,63.7292,1760200.0],["2021-09-07",64.273,65.3512,58.1316,59.0036,1763400.0],["2021-09-08",60.1944,61.1507,56.9971,59.5287,1286000.0],["2021-09-09",59.2568,61.5539,58.3192,60.7569,1697800.0],["2021-09-10",61.3195,62.1165,58.6192,58.8067,1780100.0],["2021-09-13",59.1911,59.9131,56.2883,57.1659,1337100.0],["2021-09-14",57.3441,61.1695,56.9315,60.0725,1856000.0],["2021-09-15",60.2694,61.0757,58.3098,60.8319,1103600.0],["2021-09-16",61.2032,61.8352,58.7223,60.3631,914600.0],["2021-09-17",60.8413,62.7803,60.2881,61.0851,2385600.0],["2021-09-20",58.0191,59.6224,54.4844,56.5471,2167300.0],["2021-09-21",57.8138,60.26,56.3033,58.6004,1876100.0],["2021-09-22",58.5817,59.6599,56.5471,58.7036,1432800.0],["2021-09-23",59.5287,63.3916,58.7505,62.3321,2981900.0],["2021-09-24",61.9758,63.6448,60.485,62.3602,1371900.0],["2021-09-27",62.8197,62.8291,59.3055,60.6351,1825400.0],["2021-09-28",58.8255,59.6403,54.5219,54.7375,2246000.0],["2021-09-29",55.7595,56.6408,52.7404,53.1436,1323100.0],["2021-09-30",53.4905,53.903,50.8464,51.1558,1723500.0],["2021-10-01",51.8872,52.8998,49.8338,51.9247,1295700.0],["2021-10-04",51.8122,51.9903,48.193,48.7556,1265600.0],["2021-10-05",49.6275,52.1263,48.5118,51.8403,1105000.0],["2021-10-06",51.0996,55.5251,49.9182,54.925,1747500.0],["2021-10-07",55.5907,56.3502,52.9092,53.8937,1074600.0],["2021-10-08",54.3812,54.3812,51.9903,52.4404,829600.0],["2021-10-11",51.9903,52.0231,47.1804,47.3679,1507300.0],["2021-10-12",47.3867,51.3715,46.5616,50.2932,1798300.0],["2021-10-13",50.5464,52.7029,49.8807,52.506,1331200.0],["2021-10-14",52.9748,56.669,52.9748,56.2564,1921800.0],["2021-10-15",57.18,58.2254,55.9151,57.4659,1572400.0],["2021-10-18",57.6141,57.9629,55.5251,56.8096,1183100.0],["2021-10-19",52.1778,52.881,50.3964,51.2027,4050800.0],["2021-10-20",51.5684,51.7934,49.0087,49.4213,2776200.0],["2021-10-21",48.7556,49.1494,47.2835,47.6586,5946000.0],["2021-10-22",47.4617,47.6586,44.0675,44.5363,5301500.0],["2021-10-25",45.1177,46.8804,45.0989,45.7834,1931000.0],["2021-10-26",46.1865,47.818,45.4739,47.3492,2524100.0],["2021-10-27",47.7055,48.1086,45.1083,46.8335,2601100.0],["2021-10-28",46.4022,46.9741,44.6489,46.8335,1856700.0],["2021-10-29",45.9521,47.2704,45.3239,45.4833,1166700.0],["2021-11-01",45.9427,47.1898,45.4739,46.9835,1319500.0],["2021-11-02",46.9929,47.772,46.0553,47.2835,793200.0],["2021-11-03",47.2741,47.5226,45.4552,47.0491,624100.0],["2021-11-04",47.2742,47.4804,45.0051,45.3146,1177900.0],["2021-11-05",45.277,45.7365,44.5176,44.7707,1210900.0],["2021-11-08",45.0051,47.6492,45.0051,47.0585,683500.0],["2021-11-09",47.1335,47.9867,44.452,45.4927,1421600.0],["2021-11-10",44.9301,45.277,42.1923,42.7174,2217400.0],["2021-11-11",43.1299,44.4191,42.2111,42.2111,900300.0],["2021-11-12",42.8018,44.0675,42.483,43.6737,1426000.0],["2021-11-15",44.0207,44.4238,42.2204,43.3643,1405000.0],["2021-11-16",43.1299,44.677,42.242,44.0675,2106600.0],["2021-11-17",36.9886,37.448,32.0287,32.7225,12464100.0],["2021-11-18",33.2663,36.3229,31.8786,35.6572,4614800.0],["2021-11-19",35.6291,36.3604,33.8476,34.7571,3173400.0],["2021-11-22",34.6915,34.8602,29.5628,30.0972,5914200.0],["2021-11-23",29.9941,30.5941,28.6439,28.9908,3843200.0],["2021-11-24",28.3251,31.9349,27.7532,31.5692,1855300.0],["2021-11-26",32.113,32.4787,31.1942,31.588,1455300.0],["2021-11-29",31.9724,32.61,31.2411,32.5162,1469700.0],["2021-11-30",32.3943,32.3943,30.0972,31.1286,2083900.0],["2021-12-01",31.7005,32.7131,29.4174,30.3785,1966400.0],["2021-12-02",30.2191,32.3381,30.1066,31.6067,1113100.0],["2021-12-03",31.8224,31.8224,28.6814,30.2941,1435100.0],["2021-12-06",29.5346,31.2129,27.8469,30.4254,1831700.0],["2021-12-07",31.6442,34.2695,31.6442,33.6788,1274600.0],["2021-12-08",34.2227,35.029,32.6569,34.5321,1148100.0],["2021-12-09",34.1664,35.4415,31.5223,31.8411,1543800.0],["2021-12-10",32.2912,33.7445,31.6349,31.9443,2074600.0],["2021-12-13",32.0755,33.1538,30.2003,32.3099,1078200.0],["2021-12-14",30.941,33.6413,30.8004,31.4473,1973700.0],["2021-12-15",31.1754,32.0943,29.544,31.588,1447100.0],["2021-12-16",32.5537,34.5977,29.7503,30.3316,1540500.0],["2021-12-17",29.9003,31.9912,29.4877,31.4755,1694000.0],["2021-12-20",30.1159,30.2472,29.0658,29.844,1296200.0],["2021-12-21",30.2566,32.1271,30.0034,32.0287,1291000.0],["2021-12-22",31.8974,33.2757,31.4755,32.2818,951000.0],["2021-12-23",32.0193,33.8476,31.4286,33.3788,866600.0],["2021-12-27",34.0426,34.9727,33.571,33.9789,608800.0],["2021-12-28",33.7632,34.022,32.535,33.0507,532400.0],["2021-12-29",32.9006,33.2944,31.9452,32.8444,565300.0],["2021-12-30",32.9663,33.857,32.4787,33.1538,344800.0],["2021-12-31",33.0975,34.7008,33.0975,33.4632,905800.0],["2022-01-03",33.6132,34.5555,32.4975,33.2288,961100.0],["2022-01-04",32.6194,33.0319,29.5346,30.2285,1876100.0],["2022-01-05",30.0034,30.0034,26.2061,27.2187,3248100.0],["2022-01-06",26.7218,27.6594,25.4945,26.7687,2101100.0],["2022-01-07",26.7593,29.3002,26.6468,29.1596,2410300.0],["2022-01-10",27.4344,28.672,26.7968,28.5595,2299700.0],["2022-01-11",28.5408,30.8567,27.2844,30.4441,1614300.0],["2022-01-12",31.0254,32.1365,29.4971,29.619,1539000.0],["2022-01-13",29.5909,30.3035,28.7845,29.1502,1261000.0],["2022-01-14",28.747,29.7784,27.0968,27.425,1578200.0],["2022-01-18",26.9187,26.9187,24.4059,24.5841,2083200.0],["2022-01-19",24.9028,25.9342,23.909,25.381,1309800.0],["2022-01-20",25.7748,27.3594,25.1279,25.231,1885600.0],["2022-01-21",24.8372,25.1935,23.6183,23.8433,1944500.0],["2022-01-24",22.3057,25.1794,21.7619,25.0247,2190900.0],["2022-01-25",24.3403,25.4467,24.2278,24.9122,2113200.0],["2022-01-26",26.178,26.8156,23.8246,24.1903,1652500.0],["2022-01-27",24.3825,25.0997,23.1401,23.5808,1194400.0],["2022-01-28",23.7871,24.5184,22.6179,24.3684,1478200.0],["2022-01-31",25.1091,28.5783,24.8185,28.0532,1574000.0],["2022-02-01",28.5689,30.9317,27.9032,30.6035,1846100.0],["2022-02-02",30.4066,30.5847,28.0157,28.1845,1146300.0],["2022-02-03",26.7218,27.9782,26.4874,26.628,673600.0],["2022-02-04",26.9468,28.9252,26.6468,28.5408,718200.0],["2022-02-07",28.597,29.5534,27.6125,28.8033,514700.0],["2022-02-08",28.5126,30.1769,28.0626,29.9472,979100.0],["2022-02-09",30.7066,32.8069,30.6129,32.3006,2323200.0],["2022-02-10",32.1037,34.5789,31.888,33.0038,2042300.0],["2022-02-11",33.0038,33.6901,30.2847,30.4722,1001500.0],["2022-02-14",30.0128,32.4412,29.5815,30.8004,631000.0],["2022-02-15",31.3723,32.4646,31.2411,31.8974,1275700.0],["2022-02-16",31.4098,31.813,30.3878,31.3442,522800.0],["2022-02-17",30.7816,31.3536,30.0925,30.1534,761000.0],["2022-02-18",29.9472,30.4019,29.0752,29.5815,749400.0],["2022-02-22",28.9721,30.2191,28.4376,29.2533,550900.0],["2022-02-23",29.5909,29.7972,27.6125,27.65,1052900.0],["2022-02-24",25.8873,29.0939,25.5967,28.8314,1141500.0],["2022-02-25",28.7845,29.2252,27.0593,28.7658,571200.0],["2022-02-28",28.597,30.7535,27.7907,30.6129,527800.0],["2022-03-01",30.5097,31.2036,29.7503,30.5191,803100.0],["2022-03-02",30.566,31.1192,29.4409,30.0784,899500.0],["2022-03-03",30.0972,30.0972,27.3875,27.6875,647700.0],["2022-03-04",27.4156,28.0532,25.8405,26.2342,977800.0],["2022-03-07",26.5624,26.8906,24.7247,25.1185,951800.0],["2022-03-08",24.9122,25.456,24.0215,24.4153,1289500.0],["2022-03-09",25.3154,26.4874,24.8372,25.7654,1131700.0],["2022-03-10",25.2404,25.3529,23.5902,24.359,1481100.0],["2022-03-11",24.6028,24.6684,22.5307,22.8964,733000.0],["2022-03-14",22.7557,23.187,21.6962,21.8462,2496200.0],["2022-03-15",22.5026,24.5559,20.8243,24.2184,2754600.0],["2022-03-16",24.856,31.6911,24.8466,30.641,5575100.0],["2022-03-17",30.3972,32.2162,28.9814,32.0849,2107300.0],["2022-03-18",31.8693,33.7164,31.3536,32.6475,2048700.0],["2022-03-21",32.0849,33.0694,29.7315,31.363,3101400.0],["2022-03-22",31.5599,32.2162,30.2003,30.4535,2051000.0],["2022-03-23",30.0503,30.8182,28.7939,28.8314,1579800.0],["2022-03-24",29.1408,29.8722,28.0345,29.094,1557500.0],["2022-03-25",29.0658,29.9284,28.2407,28.6064,1382600.0],["2022-03-28",28.9627,29.8909,28.1282,29.2065,824700.0],["2022-03-29",30.0972,31.8786,29.4502,30.8942,976100.0],["2022-03-30",30.6035,31.5974,30.1253,30.3972,542800.0],["2022-03-31",30.3035,30.4329,29.0189,29.3096,864700.0],["2022-04-01",29.394,31.4567,29.3002,30.4816,840800.0],["2022-04-04",30.8098,32.6662,30.5941,31.6817,1072300.0],["2022-04-05",31.8786,32.2068,30.1816,30.3878,579700.0],["2022-04-06",29.2346,29.2908,27.2844,27.8282,1302700.0],["2022-04-07",27.8376,28.4189,26.4077,27.3969,1058800.0],["2022-04-08",27.0218,27.2375,25.4467,26.628,1018700.0],["2022-04-11",25.8967,26.7499,25.2404,25.953,844900.0],["2022-04-12",26.5249,26.9862,24.9497,25.1372,777700.0],["2022-04-13",25.0435,26.553,24.6684,25.8123,806300.0],["2022-04-14",26.2811,26.2811,25.4373,25.5685,1519300.0],["2022-04-18",25.4935,25.4935,23.8349,24.5841,1153500.0],["2022-04-19",24.1715,26.253,24.1246,25.9811,2095700.0],["2022-04-20",25.9061,25.9061,24.4434,24.5653,1421700.0],["2022-04-21",24.9591,25.6623,23.2114,23.8058,1524200.0],["2022-04-22",23.6183,24.2371,22.24,22.7557,1334200.0],["2022-04-25",22.4369,24.1809,22.3713,23.7777,765300.0],["2022-04-26",23.4871,23.7121,22.5963,22.6057,959600.0],["2022-04-27",22.737,23.4589,21.9494,22.1744,433800.0],["2022-04-28",22.5213,23.112,21.2837,22.2682,1251100.0],["2022-04-29",21.9025,22.5495,21.0493,21.2556,676200.0],["2022-05-02",21.3212,21.715,20.8243,21.565,1154200.0],["2022-05-03",21.5743,22.0178,21.0305,21.4149,930100.0],["2022-05-04",21.3493,23.0839,20.6742,22.9901,1894500.0],["2022-05-05",22.3526,22.5682,20.4867,20.6836,945500.0],["2022-05-06",20.5805,20.5805,18.4652,18.7521,1145200.0],["2022-05-09",18.6678,18.7146,16.9519,17.5145,2729100.0],["2022-05-10",18.274,18.4287,15.8831,17.1395,3064900.0],["2022-05-11",16.8488,16.9707,15.0205,15.1892,2419200.0],["2022-05-12",15.0861,16.5488,14.2423,16.155,4124000.0],["2022-05-13",17.5426,19.6335,17.0176,19.4741,2988000.0],["2022-05-16",18.9115,19.1553,17.3082,17.4864,2590400.0],["2022-05-17",17.9458,18.6865,17.4114,18.0489,3155300.0],["2022-05-18",20.1492,24.0402,19.7554,20.8149,10502800.0],["2022-05-19",20.3648,23.8715,20.2242,22.2119,4079000.0],["2022-05-20",22.4463,22.8682,20.8102,22.2307,2402800.0],["2022-05-23",22.0356,23.337,21.4196,22.8307,1819000.0],["2022-05-24",22.1744,22.5401,21.5368,22.3244,1699600.0],["2022-05-25",22.1275,24.7059,21.9588,24.6216,2658300.0],["2022-05-26",24.6122,28.0157,24.5559,27.2469,3342300.0],["2022-05-27",27.8469,28.3345,25.9905,27.4625,2309100.0],["2022-05-31",27.2844,28.3626,26.9937,27.0312,1375800.0],["2022-06-01",27.0687,27.7719,25.6811,25.9811,1206000.0],["2022-06-02",25.9905,28.3064,25.6436,27.3969,1552300.0],["2022-06-03",26.8531,28.3157,26.2999,27.7438,2165200.0],["2022-06-06",28.5595,28.8595,26.178,26.628,1510300.0],["2022-06-07",26.1217,27.3875,25.9998,27.1062,1064900.0],["2022-06-08",27.1719,28.0251,27.0593,27.1906,867000.0],["2022-06-09",26.6749,27.3406,25.9342,26.2342,1153100.0],["2022-06-10",25.5029,25.9717,24.5466,24.9216,1389600.0],["2022-06-13",23.8621,24.4997,22.9339,23.2902,1235000.0],["2022-06-14",23.3277,23.3839,21.8275,22.8495,1427700.0],["2022-06-15",23.3277,24.3122,22.7088,23.8152,944000.0],["2022-06-16",22.7464,23.3652,21.6587,21.7431,1258300.0],["2022-06-17",21.9588,23.4402,21.8369,23.2902,1556600.0],["2022-06-21",23.6089,24.9028,23.5714,24.1809,1009000.0],["2022-06-22",23.6371,24.7997,23.5808,24.4528,529000.0],["2022-06-23",24.7997,27.0312,24.7528,26.9187,1180400.0],["2022-06-24",27.3312,28.8502,27.0312,28.8127,2080400.0],["2022-06-27",28.8971,29.2721,25.9717,26.403,2081800.0],["2022-06-28",26.4311,26.8999,25.006,25.7936,828200.0],["2022-06-29",25.606,26.3374,24.7903,24.9966,774000.0],["2022-06-30",24.4059,24.8119,23.412,24.6122,652100.0],["2022-07-01",24.7059,25.2591,23.909,24.856,535800.0],["2022-07-05",24.7622,27.5844,23.4027,26.8718,1438400.0],["2022-07-06",26.9562,27.8751,26.253,26.6562,1428300.0],["2022-07-07",26.553,27.3406,26.1874,26.8156,940000.0],["2022-07-08",25.9155,27.0678,25.6595,25.7748,957300.0],["2022-07-11",25.3998,25.6342,24.0871,24.8841,502900.0],["2022-07-12",24.9779,25.9061,24.0496,24.3403,900500.0],["2022-07-13",23.4214,24.4903,22.887,23.5996,1050200.0],["2022-07-14",23.3089,23.9277,22.4182,22.5494,667600.0],["2022-07-15",22.812,23.759,22.5495,23.7402,816600.0],["2022-07-18",24.209,26.0467,24.1434,24.8091,968300.0],["2022-07-19",25.2873,26.1499,24.5184,26.0842,663700.0],["2022-07-20",26.3093,28.2595,26.2999,26.7874,1186900.0],["2022-07-21",26.6655,26.9375,26.0374,26.3186,612000.0],["2022-07-22",26.3468,26.4124,24.9966,25.0716,599000.0],["2022-07-25",24.9685,25.2404,23.7965,24.9403,846700.0],["2022-07-26",24.4715,24.6309,23.8902,24.284,420100.0],["2022-07-27",25.1935,26.103,25.1091,25.8311,688400.0],["2022-07-28",25.7936,26.253,24.9966,25.7842,2349000.0],["2022-07-29",25.7092,26.4874,25.3154,26.0467,1765400.0],["2022-08-01",25.8123,26.9375,24.6684,26.1592,803400.0],["2022-08-02",25.7561,27.5328,25.606,26.8999,911500.0],["2022-08-03",27.5188,27.6594,26.9187,27.05,762600.0],["2022-08-04",27.1625,28.522,27.0687,28.4751,1465100.0],["2022-08-05",27.6313,30.0972,27.2422,29.4877,1530900.0],["2022-08-08",29.3752,29.9097,28.3064,29.3471,820000.0],["2022-08-09",28.7752,28.8408,27.3031,27.6875,973700.0],["2022-08-10",29.094,29.7221,28.7845,29.5628,1096200.0],["2022-08-11",30.3691,31.5317,27.6782,27.8001,1314700.0],["2022-08-12",27.9501,28.5454,27.6688,28.1001,649000.0],["2022-08-15",27.6125,28.6064,27.3875,28.1845,633800.0],["2022-08-16",28.3626,28.4939,26.8249,28.1845,760700.0],["2022-08-17",27.6594,27.8516,26.7312,27.0031,1030900.0],["2022-08-18",26.7218,28.6017,26.0749,28.1095,1143300.0],["2022-08-19",27.725,28.0813,26.8156,26.9937,1175500.0],["2022-08-22",26.2061,27.8376,25.9342,27.7719,3086600.0],["2022-08-23",25.4092,25.5873,22.7276,23.9184,9445800.0],["2022-08-24",23.7215,25.8967,23.6371,25.0622,1289200.0],["2022-08-25",25.4279,26.0092,24.8935,25.9623,1305500.0],["2022-08-26",25.9717,26.2249,24.3168,24.5559,1049600.0],["2022-08-29",23.8058,24.7153,23.6933,23.8715,1042800.0],["2022-08-30",24.1903,24.359,22.9808,23.2245,1530100.0],["2022-08-31",23.6277,24.284,23.2995,23.3183,1378100.0],["2022-09-01",22.9714,23.3277,22.4088,23.0933,1122700.0],["2022-09-02",23.3464,23.5799,22.4229,22.6057,1159700.0],["2022-09-06",22.5026,22.7276,21.8838,22.5588,786800.0],["2022-09-07",22.5588,23.4308,22.2869,23.2902,511100.0],["2022-09-08",22.9432,23.7215,22.6995,23.7027,596700.0],["2022-09-09",24.0871,25.1513,24.0871,24.8935,615900.0],["2022-09-12",24.9966,25.5967,24.7247,25.1935,440300.0],["2022-09-13",23.7027,24.359,23.3839,23.6371,589100.0],["2022-09-14",23.7121,24.6403,23.0651,24.5841,591400.0],["2022-09-15",24.3028,25.8686,24.3028,25.0997,1064600.0],["2022-09-16",24.3215,24.7059,23.0839,23.4964,906200.0],["2022-09-19",23.3933,24.0778,23.3511,23.8433,522900.0],["2022-09-20",23.3933,23.7777,22.7463,22.812,707100.0],["2022-09-21",22.9057,24.1059,22.3807,22.7839,1114700.0],["2022-09-22",22.6245,22.7651,21.2462,21.8369,1401000.0],["2022-09-23",21.4618,21.5275,20.5336,21.2087,1164200.0],["2022-09-26",20.6649,21.3024,19.6897,19.7273,2122000.0],["2022-09-27",20.121,20.6555,18.7521,19.1647,2077400.0],["2022-09-28",19.2209,20.7211,18.8084,20.3554,1681200.0],["2022-09-29",19.8304,19.8304,19.0803,19.3147,1530300.0],["2022-09-30",19.2866,20.2148,19.1741,19.2397,1109800.0],["2022-10-03",19.3522,20.3648,18.86,19.9898,1099100.0],["2022-10-04",20.918,22.1182,20.8149,21.9869,1015800.0],["2022-10-05",21.4243,22.4276,21.3212,21.9119,1417700.0],["2022-10-06",21.7712,22.4773,21.7712,22.2494,846800.0],["2022-10-07",21.6775,21.8838,20.8524,21.0774,597300.0],["2022-10-10",21.068,21.068,20.047,20.543,486900.0],["2022-10-11",20.4398,20.5148,19.3147,19.6804,752000.0],["2022-10-12",19.5304,19.6522,18.8272,19.6241,589700.0],["2022-10-13",18.7615,19.5866,18.1802,19.1834,1456000.0],["2022-10-14",19.5491,19.6241,18.1521,18.349,1158900.0],["2022-10-17",19.1272,19.5772,18.8459,19.1272,618600.0],["2022-10-18",19.9617,20.0929,18.8834,19.671,501100.0],["2022-10-19",19.4178,19.446,18.7709,18.8928,681700.0],["2022-10-20",18.9115,20.2242,18.8553,19.1834,601600.0],["2022-10-21",18.9772,19.5679,18.2027,19.4835,558200.0],["2022-10-24",19.6616,19.671,18.6678,19.4366,399600.0],["2022-10-25",19.6429,20.9086,19.6429,20.5336,807600.0],["2022-10-26",20.2054,21.3024,19.9898,20.2711,547800.0],["2022-10-27",20.4023,21.143,20.0929,20.4492,509300.0],["2022-10-28",19.6522,20.7961,19.2772,20.5992,1314400.0],["2022-10-31",20.5055,21.0212,20.1745,20.9086,616600.0],["2022-11-01",21.6493,22.165,21.4693,21.9213,1004200.0],["2022-11-02",22.0338,22.1088,20.3086,20.4305,1217200.0],["2022-11-03",19.9804,20.6555,19.7751,20.4961,912300.0],["2022-11-04",20.7774,21.0587,18.5927,19.2303,1206900.0],["2022-11-07",19.5585,19.7273,18.7756,19.2397,811900.0],["2022-11-08",19.4085,19.746,18.5459,19.0616,1322200.0],["2022-11-09",19.0147,19.0147,17.5333,17.9177,1480000.0],["2022-11-10",19.3803,20.3836,19.3522,20.3086,1698700.0],["2022-11-11",20.393,22.315,20.3564,21.4618,2362800.0],["2022-11-14",21.3399,21.7431,20.7024,21.1337,1565100.0],["2022-11-15",22.6807,23.112,19.4385,19.896,4100600.0],["2022-11-16",19.4413,19.6382,9.648,9.8074,56105400.0],["2022-11-17",9.3808,11.7107,8.4694,9.9386,56800700.0],["2022-11-18",10.3137,12.7515,10.2012,11.9826,32611400.0],["2022-11-21",11.7388,13.1921,11.6732,13.089,10343700.0],["2022-11-22",13.4265,13.464,11.6076,12.3202,10545000.0],["2022-11-23",12.3295,13.0796,12.1983,13.0327,2842400.0],["2022-11-25",12.8921,13.4734,12.7233,13.4078,1337200.0],["2022-11-28",13.0609,13.7641,11.9826,12.3577,3632800.0],["2022-11-29",12.5264,12.8265,12.1139,12.6577,2940000.0],["2022-11-30",12.7983,13.7734,12.6952,13.6891,2322600.0],["2022-12-01",13.2953,13.7453,11.0638,11.617,7031300.0],["2022-12-02",11.4482,12.1326,10.7544,12.0014,6162400.0],["2022-12-05",11.8138,12.9577,11.617,12.1045,4099900.0],["2022-12-06",12.1045,12.3661,11.3544,11.5701,3462000.0],["2022-12-07",11.5279,11.5982,11.0731,11.1575,1977800.0],["2022-12-08",11.27,12.0951,11.1575,11.8982,2712500.0],["2022-12-09",11.8889,12.5077,11.8514,12.217,1266500.0],["2022-12-12",12.0858,12.5499,12.0201,12.5358,1335400.0],["2022-12-13",13.0234,13.2859,12.8077,12.9015,2367800.0],["2022-12-14",12.7983,13.5766,12.5827,13.5109,1941200.0],["2022-12-15",13.3328,13.4453,12.3389,12.4796,2173800.0],["2022-12-16",12.3764,12.7983,12.3389,12.7046,1789200.0],["2022-12-19",12.6483,12.8827,12.1608,12.367,2678100.0],["2022-12-20",13.1359,14.4673,13.0609,13.6891,5574600.0],["2022-12-21",13.2765,14.336,13.2203,14.0172,2698900.0],["2022-12-22",13.8485,14.3641,13.6891,14.2329,1046700.0],["2022-12-23",14.1579,14.4298,14.0454,14.1391,681500.0],["2022-12-27",14.0172,14.2141,13.539,14.0829,1606400.0],["2022-12-28",14.1672,14.3829,13.7641,13.8016,1297400.0],["2022-12-29",13.961,15.0064,13.7266,14.6923,1469800.0],["2022-12-30",14.336,14.7954,14.3079,14.5985,707000.0],["2023-01-03",14.8611,15.0392,14.1672,14.411,714400.0],["2023-01-04",14.6454,15.1283,14.4673,14.8704,1151400.0],["2023-01-05",14.7298,14.7298,14.0641,14.0782,1127100.0],["2023-01-06",14.2704,14.8423,14.0266,14.7392,770100.0],["2023-01-09",14.9173,15.4143,14.8329,14.8892,949500.0],["2023-01-10",14.9455,15.1799,14.5798,14.8517,707200.0],["2023-01-11",14.5704,15.1049,14.5704,15.0486,986600.0],["2023-01-12",15.1611,15.433,14.7579,15.3111,1186200.0],["2023-01-13",15.2174,15.7096,15.0814,15.2642,1331600.0],["2023-01-17",15.3674,15.9956,14.9717,15.1705,1390000.0],["2023-01-18",15.3017,15.433,14.9455,15.1517,865200.0],["2023-01-19",15.0486,15.2502,14.4016,15.0486,949000.0],["2023-01-20",15.208,15.7209,15.1236,15.4611,542900.0],["2023-01-23",15.4705,15.7049,15.208,15.2736,716200.0],["2023-01-24",15.1705,15.6393,15.1705,15.3768,486000.0],["2023-01-25",15.0017,15.2642,14.6182,15.0111,847400.0],["2023-01-26",15.2361,15.4049,14.997,15.1611,811400.0],["2023-01-27",15.1611,15.9581,15.1424,15.6862,721300.0],["2023-01-30",15.283,15.7424,15.208,15.283,791900.0],["2023-01-31",15.3768,15.8568,15.3017,15.5549,1086700.0],["2023-02-01",15.5455,15.9862,15.2642,15.8924,1836800.0],["2023-02-02",15.9299,16.8676,15.9206,16.0706,1580800.0],["2023-02-03",15.6674,16.1175,15.4424,15.6955,1088300.0],["2023-02-06",15.3861,15.7987,15.3017,15.4799,711400.0],["2023-02-07",15.4799,15.8643,15.208,15.8456,567500.0],["2023-02-08",15.9206,15.9768,15.5924,15.6955,392600.0],["2023-02-09",15.9018,15.9862,15.3299,15.3486,752500.0],["2023-02-10",15.133,15.3393,15.0392,15.1799,782600.0],["2023-02-13",15.2174,15.6205,15.0486,15.3205,715900.0],["2023-02-14",15.1517,15.7377,15.0955,15.4236,1201900.0],["2023-02-15",15.283,15.8549,15.283,15.8268,1509100.0],["2023-02-16",15.5361,15.7612,14.8236,14.8611,1495300.0],["2023-02-17",14.6829,14.8986,14.5329,14.6642,927900.0],["2023-02-21",14.3735,14.5939,14.0079,14.4298,1683100.0],["2023-02-22",14.5704,14.6079,14.2891,14.3923,959200.0],["2023-02-23",14.5892,14.6454,14.2423,14.4391,832300.0],["2023-02-24",14.0735,14.1766,13.9216,14.036,1066000.0],["2023-02-27",14.2047,14.2141,13.9516,14.0735,1003400.0],["2023-02-28",13.9985,14.1672,13.9703,14.0078,741700.0],["2023-03-01",13.9235,14.3548,13.9141,14.3454,1114400.0],["2023-03-02",14.2141,14.6642,14.0641,14.5329,844600.0],["2023-03-03",13.5766,14.3923,13.5484,14.2235,1938500.0],["2023-03-06",14.2141,14.4298,14.0641,14.0735,1394300.0],["2023-03-07",14.0547,14.1766,13.4547,13.5484,1034100.0],["2023-03-08",13.6141,14.5235,13.5672,14.4391,1932100.0],["2023-03-09",14.3923,14.6079,13.9844,14.0829,1357500.0],["2023-03-10",14.0735,14.0735,12.9109,13.1734,1755500.0],["2023-03-13",12.8921,14.4579,12.6483,14.0266,2492700.0],["2023-03-14",14.0266,14.6079,14.0266,14.3173,1693200.0],["2023-03-15",14.0172,14.7767,13.9891,14.0829,1976100.0],["2023-03-16",13.9328,13.9985,13.3046,13.389,1568500.0],["2023-03-17",13.2765,13.7594,13.1921,13.7078,1937900.0],["2023-03-20",13.6234,14.1438,13.4734,14.1204,1806300.0],["2023-03-21",14.0922,15.1799,14.0922,14.8329,1890000.0],["2023-03-22",14.8329,15.132,14.4673,14.486,800900.0],["2023-03-23",14.5892,14.8611,14.1485,14.3641,580000.0],["2023-03-24",14.2423,14.5142,14.1391,14.411,680600.0],["2023-03-27",14.6267,15.0205,14.3079,14.3641,670700.0],["2023-03-28",14.3923,14.5704,14.1157,14.1297,473800.0],["2023-03-29",14.3548,14.8048,14.2798,14.5798,1427900.0],["2023-03-30",14.7486,14.9361,14.3923,14.5329,1890000.0],["2023-03-31",14.6736,15.9956,14.5423,15.208,2935700.0],["2023-04-03",15.1142,16.3612,15.0392,16.2862,2347400.0],["2023-04-04",16.3706,16.3894,15.5643,15.8831,3059100.0],["2023-04-05",13.7547,14.2891,11.1481,11.7107,13476000.0],["2023-04-06",11.5794,13.2109,11.5794,12.6249,5364300.0],["2023-04-10",12.4983,13.3703,12.4139,13.3046,1869000.0],["2023-04-11",13.4078,13.6422,12.9887,13.3609,1027400.0],["2023-04-12",13.4078,13.5766,12.6718,12.7046,1148000.0],["2023-04-13",12.6014,13.5484,12.5733,13.0984,1407500.0],["2023-04-14",13.1171,13.3421,12.7796,13.0421,1535600.0],["2023-04-17",13.0609,13.314,12.8827,13.2578,795400.0],["2023-04-18",13.3328,13.3881,12.6577,12.8546,1337600.0],["2023-04-19",12.8358,12.9859,12.7121,12.789,817700.0],["2023-04-20",12.5733,12.9484,12.5733,12.7046,720300.0],["2023-04-21",12.6577,13.2484,12.4889,13.2296,1533800.0],["2023-04-24",13.2203,13.3515,13.0609,13.2953,794300.0],["2023-04-25",13.2015,13.2484,12.6577,12.6671,1368800.0],["2023-04-26",12.8077,13.014,12.6577,12.6671,881200.0],["2023-04-27",12.7702,13.0843,12.6671,12.8827,1538500.0],["2023-04-28",12.8546,13.2559,12.8358,13.1265,1204900.0],["2023-05-01",13.1828,13.3703,12.7608,12.9296,680600.0],["2023-05-02",12.8171,12.8452,12.5405,12.5827,869200.0],["2023-05-03",12.5171,13.1921,12.4139,12.7608,963300.0],["2023-05-04",12.8265,13.0984,12.5639,12.6577,599500.0],["2023-05-05",13.0234,13.2437,12.7796,12.9577,3086800.0],["2023-05-08",13.0796,13.7078,12.953,13.5953,1535900.0],["2023-05-09",13.4172,13.7266,13.3984,13.5297,913700.0],["2023-05-10",13.7078,13.7734,13.3703,13.5297,1138900.0],["2023-05-11",12.9484,12.9812,12.5452,12.789,2462100.0],["2023-05-12",12.7515,13.1171,12.6277,13.0421,1229800.0],["2023-05-15",13.0421,13.8156,12.9484,13.7969,817500.0],["2023-05-16",13.7734,13.8766,13.4172,13.6891,1019600.0],["2023-05-17",13.8578,13.8578,13.1171,13.1265,2459300.0],["2023-05-18",14.7486,14.8517,12.9296,13.314,3891500.0],["2023-05-19",13.4453,14.1344,13.1171,13.2296,1896800.0],["2023-05-22",13.3046,13.9469,13.3046,13.7641,1607600.0],["2023-05-23",13.7453,13.8672,13.2765,13.3515,1042200.0],["2023-05-24",13.2203,13.3328,12.8546,13.2859,813600.0],["2023-05-25",13.3609,13.3609,12.864,12.939,645700.0],["2023-05-26",12.9296,12.939,8.476,10.6981,10873400.0],["2023-05-30",10.9794,11.8326,10.97,11.5982,3494300.0],["2023-05-31",11.4388,11.5982,10.6043,10.9137,2648900.0],["2023-06-01",10.8575,10.9419,10.159,10.2668,3456400.0],["2023-06-02",10.4543,10.4918,9.573,9.8074,3418900.0],["2023-06-05",9.6949,9.723,8.6354,9.2073,2875300.0],["2023-06-06",9.1417,9.5167,8.8885,9.3479,4624400.0],["2023-06-07",9.3479,9.9574,9.3386,9.8449,2587300.0],["2023-06-08",10.098,10.895,9.8824,10.8856,3188000.0],["2023-06-09",10.8856,11.6348,10.7731,10.9888,3831900.0],["2023-06-12",10.9794,11.5138,10.9419,11.3263,2630800.0],["2023-06-13",11.5794,12.0473,11.345,12.0389,2953200.0],["2023-06-14",11.767,12.0576,11.4857,11.8232,2007100.0],["2023-06-15",11.6357,11.9732,11.5701,11.8232,1324100.0],["2023-06-16",11.8982,12.1655,11.856,12.0201,2134500.0],["2023-06-20",12.0295,12.0858,11.6732,11.8139,732600.0],["2023-06-21",11.8514,11.8607,11.5373,11.692,1537900.0],["2023-06-22",11.7107,11.767,11.4154,11.631,1196000.0],["2023-06-23",11.5607,11.7482,11.3685,11.3826,1554300.0],["2023-06-26",11.4201,11.5607,11.2419,11.2607,808800.0],["2023-06-27",11.3826,11.4388,11.2607,11.3544,951700.0],["2023-06-28",11.4388,11.5701,11.2607,11.4201,1211800.0],["2023-06-29",11.5138,11.5326,11.2513,11.3169,595500.0],["2023-06-30",11.3919,11.5044,11.2607,11.4435,470000.0],["2023-07-03",11.3357,11.6263,11.3263,11.6076,252600.0],["2023-07-05",11.6076,11.7013,11.4388,11.5701,832000.0],["2023-07-06",11.4013,11.4013,10.8669,11.195,1107700.0],["2023-07-07",11.2138,11.5513,11.195,11.3169,940000.0],["2023-07-10",11.3169,11.4107,11.1575,11.3919,680000.0],["2023-07-11",11.5326,12.442,11.4285,12.2358,1169700.0],["2023-07-12",12.4233,13.0421,12.4233,12.6671,1047400.0],["2023-07-13",12.6671,13.014,12.4983,12.9296,868200.0],["2023-07-14",12.9671,12.9952,12.6389,12.7515,711400.0],["2023-07-17",12.789,13.2671,12.7046,13.2578,617600.0],["2023-07-18",13.3421,13.6516,13.1828,13.6328,1006100.0],["2023-07-19",13.7453,13.9422,13.3797,13.5484,722100.0],["2023-07-20",13.4547,13.7266,13.3656,13.6891,854600.0],["2023-07-21",13.7453,13.9422,13.4922,13.8766,580700.0],["2023-07-24",13.7922,14.0032,13.7734,13.8813,628800.0],["2023-07-25",14.2235,14.5845,13.9797,14.3735,1066900.0],["2023-07-26",14.2235,14.4485,13.9094,14.2516,584600.0],["2023-07-27",14.4579,14.4579,13.7453,13.7641,591600.0],["2023-07-28",13.9703,14.3266,13.8672,14.1485,766600.0],["2023-07-31",14.111,14.2891,14.0172,14.2235,1082700.0],["2023-08-01",14.1204,14.2591,13.961,14.1485,559000.0],["2023-08-02",13.8953,13.9797,13.3515,13.4547,855900.0],["2023-08-03",12.9859,13.3328,12.9765,13.1171,1044000.0],["2023-08-04",13.314,13.314,12.8171,12.864,678800.0],["2023-08-07",12.8827,12.9859,12.7515,12.8171,827500.0],["2023-08-08",12.5921,12.6671,12.3577,12.4983,1080100.0],["2023-08-09",12.5171,12.5733,11.9311,11.9639,1590100.0],["2023-08-10",11.9732,12.0389,11.7107,11.9357,1846600.0],["2023-08-11",11.7763,12.0389,11.737,11.8889,3019200.0],["2023-08-14",11.7951,13.6141,11.5701,12.8171,5997100.0],["2023-08-15",12.5827,14.7392,12.0904,14.5329,8659700.0],["2023-08-16",18.4334,22.706,18.2927,19.1741,38806500.0],["2023-08-17",19.3897,19.7741,17.732,18.0208,4640900.0],["2023-08-18",17.9739,18.6303,17.6364,18.4146,2819800.0],["2023-08-21",18.5459,18.799,17.5614,17.7114,2198400.0],["2023-08-22",17.7395,17.9927,17.4395,17.5051,1451600.0],["2023-08-23",17.6083,18.1615,17.4489,17.7208,2552300.0],["2023-08-24",17.7864,17.852,17.1957,17.3457,2043700.0],["2023-08-25",17.4114,18.6162,17.3926,18.2646,1279500.0],["2023-08-28",18.2646,19.2219,18.2552,18.9209,2052300.0],["2023-08-29",18.9678,20.0835,18.7053,19.6429,2457700.0],["2023-08-30",19.6429,20.7446,19.5041,20.6274,5039600.0],["2023-08-31",20.8149,20.8618,19.8773,20.1023,2396900.0],["2023-09-01",20.2242,20.4117,19.7179,20.2617,1915700.0],["2023-09-05",20.0835,20.4886,19.8229,19.9804,1660700.0],["2023-09-06",19.971,20.2429,19.8782,20.1023,1697400.0],["2023-09-07",19.8304,20.618,19.4741,20.1586,2502500.0],["2023-09-08",20.1023,20.1023,19.2266,19.6429,2797300.0],["2023-09-11",19.971,20.393,19.7179,20.121,2233100.0],["2023-09-12",19.9335,20.5711,19.746,19.9335,1929200.0],["2023-09-13",20.1773,20.4492,19.7507,20.1773,1111400.0],["2023-09-14",20.4398,21.565,19.3616,19.746,2328800.0],["2023-09-15",19.7554,19.9804,18.8647,19.0334,1508500.0],["2023-09-18",18.7803,19.3335,18.7709,18.9584,1061900.0],["2023-09-19",18.7709,18.8365,18.2458,18.4896,1186700.0],["2023-09-20",18.6303,18.8272,18.1615,18.1615,599100.0],["2023-09-21",17.8333,18.0771,17.402,17.7114,1440300.0],["2023-09-22",17.8427,18.2121,17.6176,17.6926,1006600.0],["2023-09-25",17.5708,17.9083,17.402,17.7958,1040900.0],["2023-09-26",17.4301,17.8427,17.402,17.5708,1012100.0],["2023-09-27",17.5989,17.8802,17.2848,17.8614,762000.0],["2023-09-28",17.9458,18.6584,17.8333,18.2365,968100.0],["2023-09-29",18.424,18.7428,17.8802,17.9739,1162100.0],["2023-10-02",18.0208,18.6209,17.8708,18.3959,1056000.0],["2023-10-03",17.9833,18.0583,17.4114,17.6364,670000.0],["2023-10-04",18.0021,18.0021,17.552,17.8802,364100.0],["2023-10-05",17.8614,17.8989,17.0176,17.5895,661600.0],["2023-10-06",17.402,17.627,16.8582,17.2895,1485100.0],["2023-10-09",17.0644,17.4301,16.8113,17.3832,822900.0],["2023-10-10",17.3551,18.3302,17.3551,18.1521,874200.0],["2023-10-11",18.4334,18.6959,17.7114,17.9927,486700.0],["2023-10-12",18.0302,18.0302,17.1113,17.4957,526900.0],["2023-10-13",17.5426,17.5426,16.8957,17.1957,535500.0],["2023-10-16",17.3645,17.8427,17.0457,17.402,697900.0],["2023-10-17",17.252,17.7677,17.1301,17.3082,1039600.0],["2023-10-18",17.102,17.2848,16.7082,17.1113,933300.0],["2023-10-19",17.0363,17.4114,16.9088,17.177,1181200.0],["2023-10-20",17.0269,17.3082,16.5675,16.8957,947400.0],["2023-10-23",16.8488,17.7958,16.6613,17.3457,1061400.0],["2023-10-24",17.3739,18.0208,17.3739,17.6176,924700.0],["2023-10-25",17.327,17.4114,16.23,16.6988,1096500.0],["2023-10-26",16.7363,16.83,15.8924,16.3331,1128800.0],["2023-10-27",16.3612,16.4784,15.9018,15.9675,805500.0],["2023-10-30",16.1831,16.2206,15.733,15.9112,700800.0],["2023-10-31",15.8362,16.1737,15.7424,15.7987,1106300.0],["2023-11-01",15.8643,16.1456,15.4424,15.9581,969900.0],["2023-11-02",16.2675,17.1582,16.2675,17.1113,972500.0],["2023-11-03",17.2051,17.6176,17.0738,17.2426,903800.0],["2023-11-06",17.4395,17.5801,16.7644,17.0738,649100.0],["2023-11-07",17.1113,17.252,16.8488,16.9332,571400.0],["2023-11-08",16.9519,17.4114,16.6425,17.177,550800.0],["2023-11-09",17.2801,17.4301,16.5159,16.6144,406200.0],["2023-11-10",16.5769,16.7644,16.38,16.7363,391600.0],["2023-11-13",16.6707,16.9707,16.5966,16.6238,789400.0],["2023-11-14",17.1488,17.852,17.1395,17.6926,1134700.0],["2023-11-15",17.6551,18.1427,17.402,17.6926,834000.0],["2023-11-16",17.4864,17.6176,16.5666,17.3926,1000200.0],["2023-11-17",17.6364,17.8895,17.2613,17.6926,1079200.0],["2023-11-20",17.927,18.2374,17.5895,17.7114,1290700.0],["2023-11-21",17.852,17.9524,17.3457,17.627,1544700.0],["2023-11-22",16.0425,17.6176,15.1049,16.2956,4436000.0],["2023-11-24",16.2581,16.8207,16.1362,16.3425,634700.0],["2023-11-27",16.3331,16.4644,15.8737,16.1737,1097200.0],["2023-11-28",16.2019,16.9144,15.9693,16.6613,811900.0],["2023-11-29",16.8676,17.1104,16.2394,16.2394,638000.0],["2023-11-30",16.2019,16.3612,15.9046,16.1737,595200.0],["2023-12-01",16.1643,16.8769,16.0275,16.7082,465900.0],["2023-12-04",16.6613,16.83,15.7518,15.8549,887600.0],["2023-12-05",15.7143,16.0518,15.6299,15.7799,1146700.0],["2023-12-06",15.8549,16.0893,15.7049,15.8081,1096000.0],["2023-12-07",15.7706,16.0143,15.5905,15.9862,694800.0],["2023-12-08",15.8362,16.3331,15.7799,15.9206,662300.0],["2023-12-11",16.38,16.6144,16.0706,16.2956,793400.0],["2023-12-12",16.2206,16.2206,15.7049,15.8549,623200.0],["2023-12-13",15.7049,16.0706,15.5315,15.8831,1572400.0],["2023-12-14",15.9112,16.2862,15.433,15.658,1093200.0],["2023-12-15",15.5549,15.6674,15.058,15.2736,1407400.0],["2023-12-18",15.3111,15.6862,15.2924,15.4143,1484300.0],["2023-12-19",15.6018,16.3612,15.6018,16.305,1479400.0],["2023-12-20",16.3706,16.5956,15.8268,15.9487,896400.0],["2023-12-21",16.1456,16.5863,16.1456,16.455,630000.0],["2023-12-22",16.53,17.0129,16.53,16.6519,1110500.0],["2023-12-26",16.6519,16.9144,16.4081,16.8769,820100.0],["2023-12-27",17.0644,17.1395,16.7925,16.8394,821500.0],["2023-12-28",16.8769,16.9801,16.6988,16.8582,542500.0],["2023-12-29",16.8769,17.0176,16.5816,16.5863,594600.0],["2024-01-02",16.4644,16.4644,15.9768,16.2675,834400.0],["2024-01-03",15.9487,16.305,15.9299,16.005,680700.0],["2024-01-04",15.9393,16.1737,15.8456,16.1362,519300.0],["2024-01-05",16.155,16.7269,16.0425,16.5675,1002400.0],["2024-01-08",16.7082,17.5895,16.7082,17.0082,1149500.0],["2024-01-09",17.3082,17.5239,16.8863,17.0926,1056400.0],["2024-01-10",17.0457,17.1863,16.3547,16.605,1526000.0],["2024-01-11",16.6144,16.9848,16.4456,16.6519,945300.0],["2024-01-12",16.6894,17.0551,16.4175,16.6988,1345400.0],["2024-01-16",16.5488,16.6613,16.2394,16.5113,1200400.0],["2024-01-17",16.305,16.4784,16.005,16.3894,897800.0],["2024-01-18",16.4081,16.6238,16.3144,16.5113,897600.0],["2024-01-19",16.5769,16.6988,15.7612,16.2112,1147600.0],["2024-01-22",16.3144,16.4503,15.9581,15.9956,1113000.0],["2024-01-23",16.2581,16.2581,16.005,16.1362,529900.0],["2024-01-24",16.3612,16.3903,15.9956,15.9956,307000.0],["2024-01-25",16.08,16.2487,15.7987,15.9956,823900.0],["2024-01-26",15.9675,16.1831,15.9112,15.9768,637300.0],["2024-01-29",16.0425,16.2019,15.5315,16.1081,525800.0],["2024-01-30",15.9862,15.9862,15.2624,15.6487,1477200.0],["2024-01-31",15.6393,15.6393,15.1049,15.1049,1018100.0],["2024-02-01",15.1517,15.508,14.8517,15.4049,812700.0],["2024-02-02",15.3861,15.508,15.1705,15.4705,539200.0],["2024-02-05",15.3393,15.3524,14.9173,15.0298,560300.0],["2024-02-06",15.0861,15.2924,15.0205,15.1705,738500.0],["2024-02-07",15.2267,15.2455,15.0392,15.1049,395900.0],["2024-02-08",15.1892,15.6112,15.1049,15.4236,939900.0],["2024-02-09",15.4893,15.9112,15.4893,15.8081,1229600.0],["2024-02-12",15.7799,16.0612,15.733,15.9112,627500.0],["2024-02-13",15.3486,15.6299,15.133,15.4893,1140400.0],["2024-02-14",15.6299,15.7424,15.5268,15.6205,727400.0],["2024-02-15",15.6862,15.8549,15.6299,15.7237,605600.0],["2024-02-16",15.6112,15.6674,15.2924,15.3674,493300.0],["2024-02-20",15.3674,15.4471,15.0017,15.1986,609600.0],["2024-02-21",15.058,15.1611,14.8142,14.9455,628700.0],["2024-02-22",15.1236,15.5737,15.0111,15.2924,675400.0],["2024-02-23",15.283,15.508,15.2361,15.3393,583200.0],["2024-02-26",15.3955,15.7424,15.3955,15.4705,612800.0],["2024-02-27",15.5174,15.8671,15.5174,15.8174,539700.0],["2024-02-28",15.733,16.0518,15.5737,15.583,416000.0],["2024-02-29",15.7237,15.9206,15.5643,15.6205,352000.0],["2024-03-01",15.6862,15.8324,15.3017,15.6955,441600.0],["2024-03-04",15.7424,15.7518,15.3393,15.6205,482800.0],["2024-03-05",15.4143,15.733,15.3393,15.4143,844000.0],["2024-03-06",15.6205,15.9768,15.5549,15.7518,1079800.0],["2024-03-07",15.8268,16.3987,15.7518,15.9862,1597100.0],["2024-03-08",16.2394,16.83,15.6862,15.9253,1752800.0],["2024-03-11",15.9299,16.0893,15.7799,15.9393,443900.0],["2024-03-12",16.0237,16.2394,15.5924,15.9956,655000.0],["2024-03-13",15.9956,16.68,15.9956,16.4738,1406600.0],["2024-03-14",16.4081,16.53,15.9581,16.3612,1084100.0],["2024-03-15",16.4269,16.7363,16.2675,16.6894,1911700.0],["2024-03-18",16.9801,17.1301,16.5347,17.0457,3074500.0],["2024-03-19",14.636,15.2549,13.6703,14.0641,9012600.0],["2024-03-20",14.3454,14.8423,14.1204,14.7111,1968200.0],["2024-03-21",14.7111,14.8704,14.2141,14.6267,1853500.0],["2024-03-22",14.5985,14.7673,14.261,14.3454,1709200.0],["2024-03-25",14.3923,14.5985,14.1485,14.1485,1165000.0],["2024-03-26",14.1579,14.2948,13.8672,14.111,1396900.0],["2024-03-27",14.1672,14.1954,13.7734,13.7734,1087700.0],["2024-03-28",13.8016,13.9657,13.5015,13.7828,1101000.0],["2024-04-01",13.8766,14.6736,13.8766,14.6079,1489600.0],["2024-04-02",14.3548,14.5048,14.0735,14.2798,1268600.0],["2024-04-03",14.2704,14.908,14.1719,14.8517,908900.0],["2024-04-04",14.983,15.2736,14.8704,15.2267,1329700.0],["2024-04-05",14.8048,15.4602,14.8048,15.2361,726000.0],["2024-04-08",15.4236,15.583,15.2642,15.583,623100.0],["2024-04-09",15.6768,15.7377,15.4471,15.5549,883200.0],["2024-04-10",15.1517,15.4611,15.0298,15.2924,947700.0],["2024-04-11",15.3017,15.3205,14.983,15.3205,1390900.0],["2024-04-12",15.1517,15.2267,14.908,14.9736,1088300.0],["2024-04-15",14.9173,14.9923,14.4016,14.4485,1433400.0],["2024-04-16",14.4485,14.5704,14.2891,14.5142,973300.0],["2024-04-17",14.6173,14.8986,14.4888,14.6454,563100.0],["2024-04-18",14.6736,14.7673,14.0829,14.2516,1179200.0],["2024-04-19",14.186,14.3641,13.5578,13.6422,1192200.0],["2024-04-22",13.7266,13.8016,13.239,13.4922,967600.0],["2024-04-23",13.539,13.9985,13.5203,13.6234,646400.0],["2024-04-24",13.6891,13.6984,13.1734,13.5203,615500.0],["2024-04-25",13.314,13.45,13.1359,13.389,523200.0],["2024-04-26",13.3984,13.6141,13.2953,13.464,491300.0],["2024-04-29",13.5203,13.6609,13.314,13.6422,515400.0],["2024-04-30",13.4734,13.4734,13.2109,13.3234,585500.0],["2024-05-01",13.2578,13.314,12.8077,13.1453,955600.0],["2024-05-02",13.3046,13.3046,13.0609,13.164,665000.0],["2024-05-03",13.3328,13.5578,13.239,13.3609,808900.0],["2024-05-06",13.5484,13.5484,13.1453,13.1734,823200.0],["2024-05-07",13.1828,13.1828,12.9765,13.0327,1047100.0],["2024-05-08",12.8452,12.939,12.6718,12.8733,1003400.0],["2024-05-09",12.6296,12.7233,12.4467,12.5921,865200.0],["2024-05-10",12.5639,12.7327,12.1795,12.4327,1336300.0],["2024-05-13",12.5733,12.8874,12.4702,12.5827,1629800.0],["2024-05-14",12.6202,12.8733,12.4233,12.7327,4161100.0],["2024-05-15",8.8041,9.737,8.7104,9.3761,16088500.0],["2024-05-16",9.5448,9.8317,9.1135,9.1417,5524500.0],["2024-05-17",9.3011,9.3011,8.7666,8.9917,4201400.0],["2024-05-20",9.001,9.2729,8.926,9.0385,4218500.0],["2024-05-21",9.001,9.1979,8.8229,8.8323,2562500.0],["2024-05-22",8.8041,9.0198,8.6822,8.8135,3256400.0],["2024-05-23",8.776,8.8979,8.7291,8.7666,2017200.0],["2024-05-24",8.8323,9.151,8.7479,8.9635,3273800.0],["2024-05-28",9.0198,9.1042,8.6916,8.8416,4180500.0],["2024-05-29",8.7291,8.7291,8.5416,8.6447,2616500.0],["2024-05-30",8.6916,8.9448,8.6354,8.6541,2074800.0],["2024-05-31",8.6916,8.7666,8.4947,8.5791,2624700.0],["2024-06-03",8.6166,8.6447,8.1384,8.2509,3096500.0],["2024-06-04",8.2041,8.2978,7.9978,8.0822,2628600.0],["2024-06-05",8.0072,8.0634,7.8196,7.829,2855000.0],["2024-06-06",7.829,7.8712,7.7259,7.8103,2293500.0],["2024-06-07",7.7446,7.8993,7.5806,7.5946,2243600.0],["2024-06-10",7.5571,7.5571,7.1961,7.454,4712100.0],["2024-06-11",7.4258,7.4915,7.2008,7.4352,2311200.0],["2024-06-12",7.5759,7.6321,7.168,7.2008,2556300.0],["2024-06-13",7.2008,7.2008,6.9664,7.1258,2826200.0],["2024-06-14",7.0977,7.1258,6.9392,7.0789,1807600.0],["2024-06-17",7.0321,7.0883,6.8398,7.0227,3156400.0],["2024-06-18",7.0133,7.0789,6.9945,7.0133,1162200.0],["2024-06-20",7.0789,7.4258,6.9477,7.3508,3564200.0],["2024-06-21",7.3133,7.5009,6.957,7.0133,4776600.0],["2024-06-24",7.0696,7.0789,6.807,7.0133,2576500.0],["2024-06-25",6.9758,7.2149,6.9758,7.1727,2893800.0],["2024-06-26",7.0602,7.3133,6.9383,7.229,3973900.0],["2024-06-27",7.2477,7.6978,7.1727,7.6696,2791900.0],["2024-06-28",7.6603,7.6743,7.4071,7.5852,3048200.0],["2024-07-01",7.6321,7.7587,7.454,7.6884,2148000.0],["2024-07-02",7.6696,7.6696,7.4915,7.5759,1590800.0],["2024-07-03",7.5665,7.6321,7.4868,7.5102,1025200.0],["2024-07-05",7.4915,7.5712,7.4352,7.5571,1269600.0],["2024-07-08",7.5852,7.904,7.5243,7.8853,1899400.0],["2024-07-09",7.8478,7.8665,7.4352,7.5009,2989300.0],["2024-07-10",7.5196,7.5571,7.4352,7.5196,2160400.0],["2024-07-11",7.6134,7.7165,7.5196,7.5852,1554900.0],["2024-07-12",7.6603,7.679,7.5196,7.5759,1031400.0],["2024-07-15",7.604,7.6134,7.4821,7.529,2257300.0],["2024-07-16",7.5759,7.7728,7.5712,7.6603,1423300.0],["2024-07-17",7.6321,7.6415,7.4962,7.5384,800500.0],["2024-07-18",7.5852,7.5946,7.3227,7.3321,1701400.0],["2024-07-19",7.3602,7.4962,7.2758,7.3602,1165600.0],["2024-07-22",7.3977,7.454,7.1024,7.3508,1562700.0],["2024-07-23",7.304,7.3321,7.0977,7.1164,1252600.0],["2024-07-24",7.0789,7.0977,6.8258,6.9758,1422600.0],["2024-07-25",6.9664,7.2852,6.8727,7.1633,1561600.0],["2024-07-26",7.2383,7.3508,7.1821,7.304,968600.0],["2024-07-29",7.3508,7.3602,7.2383,7.3133,902200.0],["2024-07-30",7.3415,7.3696,7.2383,7.2571,1099600.0],["2024-07-31",7.2852,7.304,7.1774,7.2008,1198400.0],["2024-08-01",7.1914,7.2196,6.7977,6.882,1182100.0],["2024-08-02",6.7039,6.7883,6.6195,6.7039,1591000.0],["2024-08-05",6.3007,6.5914,6.1648,6.4789,2489500.0],["2024-08-06",6.4882,6.7883,6.4882,6.7414,1629900.0],["2024-08-07",6.7883,7.0555,6.7883,6.9008,2466300.0],["2024-08-08",6.9664,7.4962,6.9102,7.3508,1922500.0],["2024-08-09",7.3696,7.3743,7.0555,7.1164,3463100.0],["2024-08-12",7.1727,7.1961,6.9852,7.0508,2303600.0],["2024-08-13",7.1164,7.4118,7.0789,7.379,2688300.0],["2024-08-14",7.3977,7.4634,7.2196,7.2758,2407100.0],["2024-08-15",7.6884,7.9415,7.4587,7.529,3722300.0],["2024-08-16",7.4915,7.8947,7.394,7.8478,2743600.0],["2024-08-19",7.8571,8.1103,7.8571,7.9603,1878400.0],["2024-08-20",7.9603,8.0634,7.7962,7.9509,1328300.0],["2024-08-21",7.9415,8.054,7.904,8.0259,1417200.0],["2024-08-22",8.1009,8.3166,8.0072,8.1759,2373600.0],["2024-08-23",8.1759,8.2509,7.8993,7.9884,1015100.0],["2024-08-26",8.054,8.0897,7.9415,7.9978,588100.0],["2024-08-27",7.9978,8.2791,7.9415,8.1291,738400.0],["2024-08-28",8.1291,8.1853,8.0447,8.0634,694900.0],["2024-08-29",8.1478,8.6541,8.0869,8.4197,1504300.0],["2024-08-30",8.4478,8.5557,8.2978,8.3635,1125800.0],["2024-09-03",8.2509,8.2744,8.0259,8.0353,775300.0],["2024-09-04",7.9978,8.1806,7.8665,7.9978,676700.0],["2024-09-05",8.0259,8.0822,7.8337,8.0447,1345500.0],["2024-09-06",7.9603,8.0212,7.8196,7.9228,1225700.0],["2024-09-09",7.9697,8.0728,7.7071,7.7821,1615300.0],["2024-09-10",7.8009,7.9134,7.6134,7.8759,701600.0],["2024-09-11",7.8665,8.1478,7.7165,8.0822,664200.0],["2024-09-12",8.1384,8.2884,7.9509,7.979,428900.0],["2024-09-13",8.0447,8.1478,7.9978,8.0165,703100.0],["2024-09-16",8.0165,8.054,7.9162,7.9697,452700.0],["2024-09-17",8.0447,8.2209,7.9978,8.1291,733500.0],["2024-09-18",8.1009,8.2978,7.8196,7.8384,1267300.0],["2024-09-19",8.0165,8.1009,7.9181,8.0822,1350800.0],["2024-09-20",8.1009,8.1009,7.6321,7.6509,1208800.0],["2024-09-23",7.6134,7.8009,7.4821,7.5946,945500.0],["2024-09-24",7.7071,7.8009,7.4727,7.4821,2644300.0],["2024-09-25",7.4821,7.5571,7.3977,7.4915,2740000.0],["2024-09-26",7.6227,7.6603,7.4352,7.4446,772100.0],["2024-09-27",7.5384,7.7915,7.4446,7.4727,1034400.0],["2024-09-30",7.5946,7.7728,7.4624,7.5009,1133000.0],["2024-10-01",7.4915,7.6462,7.3602,7.5946,925400.0],["2024-10-02",7.5852,8.0728,7.5477,8.0728,1132400.0],["2024-10-03",7.9978,8.2697,7.9415,8.1103,977500.0],["2024-10-04",8.1947,8.2697,8.0447,8.2509,999100.0],["2024-10-07",8.2884,8.3541,8.1759,8.3072,876700.0],["2024-10-08",8.2791,8.7479,8.2134,8.6822,1898700.0],["2024-10-09",8.6822,8.8416,8.4994,8.626,1364800.0],["2024-10-10",8.6166,8.7807,8.5979,8.6916,2527200.0],["2024-10-11",8.6635,8.7901,8.6447,8.7104,1748100.0],["2024-10-14",8.7104,8.7854,8.1056,8.3635,3358000.0],["2024-10-15",8.3072,8.4432,8.115,8.3353,945500.0],["2024-10-16",8.4291,8.7479,8.3728,8.6916,1341700.0],["2024-10-17",8.701,8.7291,8.2369,8.4385,1073300.0],["2024-10-18",8.5697,8.5979,8.1431,8.1759,985600.0],["2024-10-21",8.1853,8.3166,7.9256,8.2791,1590400.0],["2024-10-22",8.3353,8.5932,8.1759,8.5604,963900.0],["2024-10-23",8.5041,8.5228,8.1947,8.2697,618600.0],["2024-10-24",8.3072,8.3541,8.1525,8.2041,511000.0],["2024-10-25",8.2041,8.3541,8.1666,8.2791,437500.0],["2024-10-28",8.3353,8.5228,8.2931,8.5228,503400.0],["2024-10-29",8.4478,8.4825,8.1103,8.1478,573200.0],["2024-10-30",8.1478,8.3963,8.1103,8.3072,538300.0],["2024-10-31",8.2603,8.326,8.1525,8.2041,420700.0],["2024-11-01",8.2509,8.2931,7.8759,7.8759,678400.0],["2024-11-04",7.8759,7.9978,7.6931,7.7165,504400.0],["2024-11-05",7.7165,7.8196,7.6415,7.8103,604900.0],["2024-11-06",7.979,8.1244,7.8571,8.1009,936000.0],["2024-11-07",8.1384,8.1572,7.8337,7.8665,596500.0],["2024-11-08",7.8665,7.9462,7.8009,7.8759,859900.0],["2024-11-11",7.8947,8.1103,7.8478,8.1103,854600.0],["2024-11-12",7.9884,8.8791,7.9228,8.7666,2911800.0],["2024-11-13",8.8604,9.1229,8.4591,8.476,3050900.0],["2024-11-14",10.1262,11.045,9.362,9.5636,11473300.0],["2024-11-15",9.6574,9.7042,9.001,9.2729,2338700.0],["2024-11-18",9.2354,9.9433,9.2073,9.9105,2054500.0],["2024-11-19",9.9105,10.3793,9.7417,10.1262,2170200.0],["2024-11-20",10.1262,10.3559,9.9386,9.9761,1445400.0],["2024-11-21",9.9668,10.2387,9.8636,10.0699,1852400.0],["2024-11-22",10.0324,10.3887,10.023,10.2668,1820200.0],["2024-11-25",10.4074,10.6887,10.3887,10.6418,2042300.0],["2024-11-26",10.6887,10.7075,10.3137,10.5668,1222100.0],["2024-11-27",10.6137,10.8762,10.5387,10.6887,1272200.0],["2024-11-29",10.6887,10.8481,10.5875,10.7262,782800.0],["2024-12-02",11.1575,11.1575,10.7168,10.8856,1528000.0],["2024-12-03",10.82,10.8669,10.5387,10.6465,1356100.0],["2024-12-04",10.7075,10.7637,10.1355,10.3981,991900.0],["2024-12-05",10.4262,10.6325,10.3793,10.5528,641000.0],["2024-12-06",10.6887,11.2044,10.6793,11.1294,1088600.0],["2024-12-09",11.2325,11.3263,10.8866,11.0075,1240500.0],["2024-12-10",10.9419,11.0919,10.7168,11.0825,683900.0],["2024-12-11",11.0919,11.121,10.7872,10.9325,523200.0],["2024-12-12",11.0169,11.1013,10.8209,10.9606,436800.0],["2024-12-13",10.9231,11.0263,10.7122,10.9981,844900.0],["2024-12-16",11.0638,11.2888,10.9419,11.0731,912800.0],["2024-12-17",11.0169,11.4013,10.9419,11.2794,1679900.0],["2024-12-18",11.2982,12.8171,10.9934,11.045,5337000.0],["2024-12-19",11.1106,11.2185,10.4168,10.6793,1494000.0],["2024-12-20",10.4074,10.7919,10.3906,10.7731,1174600.0],["2024-12-23",10.7731,10.9606,10.6981,10.8762,693500.0],["2024-12-24",10.8669,11.0722,10.8669,10.8856,384100.0],["2024-12-26",10.8387,10.9981,10.8106,10.9044,549400.0],["2024-12-27",10.8294,10.8669,10.6793,10.7825,414200.0],["2024-12-30",10.7168,10.745,10.4824,10.5106,909400.0],["2024-12-31",10.52,10.5856,10.4074,10.5575,429200.0],["2025-01-02",10.6512,11.0919,10.4731,10.9513,855900.0],["2025-01-03",10.97,10.9794,10.7075,10.7544,676800.0],["2025-01-06",10.82,11.4013,10.82,11.0263,902200.0],["2025-01-07",11.0825,11.1481,10.82,10.9137,558600.0],["2025-01-08",10.7825,10.8509,10.6934,10.7169,545900.0],["2025-01-10",10.6137,10.6418,10.3981,10.534,593200.0],["2025-01-13",10.3606,10.4449,10.1449,10.2668,570400.0],["2025-01-14",10.3137,10.7544,9.8449,10.6137,2116000.0],["2025-01-15",10.9325,10.9963,10.7637,10.8762,610300.0],["2025-01-16",10.7919,10.9888,10.7637,10.8669,704500.0],["2025-01-17",10.9981,11.195,10.895,11.0731,633900.0],["2025-01-21",11.1575,11.1575,10.8294,11.0169,589100.0],["2025-01-22",11.0075,11.4669,11.0075,11.27,1041300.0],["2025-01-23",11.2419,11.286,11.0778,11.1106,373100.0],["2025-01-24",11.1388,11.3826,11.1388,11.3263,331100.0],["2025-01-27",11.1575,11.7201,11.1294,11.6451,474500.0],["2025-01-28",11.6263,11.8842,11.5373,11.8514,406300.0],["2025-01-29",12.1683,12.2733,11.9264,12.2733,778700.0],["2025-01-30",12.3577,12.8077,12.3342,12.6671,921400.0],["2025-01-31",12.6483,12.714,12.367,12.3764,645000.0],["2025-02-03",12.0576,12.4092,11.8701,12.1795,907600.0],["2025-02-04",12.217,12.4889,12.1889,12.3389,610500.0],["2025-02-05",12.3858,12.6202,12.3295,12.4327,575100.0],["2025-02-06",12.5452,12.5968,12.3764,12.4139,786800.0],["2025-02-07",12.1608,12.3483,11.9311,11.9545,966600.0],["2025-02-10",12.0764,12.2873,12.0389,12.2076,749100.0],["2025-02-11",12.203,12.2545,12.0576,12.1326,947500.0],["2025-02-12",12.0295,12.2733,12.0295,12.2264,1388400.0],["2025-02-13",12.3202,12.5171,12.203,12.2827,861900.0],["2025-02-14",12.3764,12.8077,12.1889,12.5546,1137700.0],["2025-02-18",12.8733,13.375,12.7936,12.8452,1643800.0],["2025-02-19",13.0234,13.0234,12.5452,12.5733,1079900.0],["2025-02-20",12.5733,12.6202,10.9513,12.0858,3527100.0],["2025-02-21",12.1326,12.142,11.7201,11.8139,2502300.0],["2025-02-24",11.8514,12.0576,11.7529,11.992,2536700.0],["2025-02-25",12.0201,12.2076,11.6357,12.0951,1599700.0],["2025-02-26",12.9296,13.1546,12.6305,13.1265,3701300.0],["2025-02-27",13.1265,13.2146,12.789,12.8921,3421000.0],["2025-02-28",8.9635,9.4417,8.5979,8.9588,7797500.0],["2025-03-03",9.0057,9.5448,8.9448,9.1604,2286500.0],["2025-03-04",9.0479,9.0948,8.3166,8.8416,1783000.0],["2025-03-05",8.8979,9.2823,8.7854,9.1323,932200.0],["2025-03-06",8.9729,9.1792,8.6541,8.6729,1250200.0],["2025-03-07",8.6447,8.746,8.1947,8.4947,1376200.0],["2025-03-10",8.326,8.4169,7.9134,8.1197,1543400.0],["2025-03-11",8.0728,8.1478,7.9556,8.0447,1064400.0],["2025-03-12",8.1478,8.2041,7.7821,7.9884,1037100.0],["2025-03-13",7.9322,8.0803,7.6978,7.7165,1221000.0],["2025-03-14",7.7821,8.1103,7.7821,8.0822,1112200.0],["2025-03-17",8.1478,8.9073,8.115,8.8323,1392000.0],["2025-03-18",8.7666,8.8979,8.5135,8.551,602600.0],["2025-03-19",8.5416,8.8745,8.5416,8.776,696100.0],["2025-03-20",8.6541,8.9073,8.6541,8.776,560500.0],["2025-03-21",8.6916,8.9101,8.5979,8.851,384800.0],["2025-03-24",9.0479,9.1464,9.0198,9.0995,455400.0],["2025-03-25",9.1417,9.1886,8.9635,9.0713,960100.0],["2025-03-26",8.8604,9.0104,8.1853,8.2322,1387400.0],["2025-03-27",8.2228,8.5322,8.1666,8.3166,774000.0],["2025-03-28",8.2416,8.2884,7.7962,7.8103,1405100.0],["2025-03-31",7.9697,7.9697,7.6415,7.8196,842900.0],["2025-04-01",7.8478,8.1103,7.829,8.0728,387800.0],["2025-04-02",7.9697,8.2228,7.9228,8.1619,372100.0],["2025-04-03",7.7446,8.0887,7.6884,7.8384,779900.0],["2025-04-04",7.6696,7.7071,7.2196,7.5852,1073100.0],["2025-04-07",7.1914,7.9697,7.1352,7.5571,973400.0],["2025-04-08",7.8947,7.9415,7.3133,7.3883,781500.0],["2025-04-09",7.379,8.3447,7.3602,8.1947,629900.0],["2025-04-10",7.9978,8.3166,7.7746,8.0353,525700.0],["2025-04-11",8.0353,8.3963,7.9415,8.3306,351800.0],["2025-04-14",8.551,8.6063,8.1009,8.1384,553300.0],["2025-04-15",8.1197,8.3025,8.1103,8.1572,384900.0],["2025-04-16",8.0822,8.326,8.0306,8.0634,373800.0],["2025-04-17",8.1197,8.2697,8.0119,8.1572,403600.0],["2025-04-21",8.0915,8.2322,8.0756,8.1478,267500.0],["2025-04-22",8.2509,8.4807,8.1666,8.3728,336100.0],["2025-04-23",8.5416,8.6166,8.4385,8.4666,337300.0],["2025-04-24",8.476,8.5275,8.2744,8.4853,461600.0],["2025-04-25",8.5041,8.7807,8.3353,8.701,556400.0],["2025-04-28",8.701,8.776,8.4666,8.4853,323000.0],["2025-04-29",8.5135,8.6147,8.4666,8.4947,852900.0],["2025-04-30",8.3166,8.4103,8.2697,8.2978,489000.0],["2025-05-01",8.326,8.4572,8.2134,8.3447,418400.0],["2025-05-02",8.4572,8.5791,8.3072,8.3822,361100.0],["2025-05-05",8.2978,8.5416,8.265,8.2884,249600.0],["2025-05-06",8.2509,8.2978,8.1291,8.2416,644600.0],["2025-05-07",8.2697,8.3963,8.16,8.326,516500.0],["2025-05-08",8.4666,8.7329,8.4291,8.4385,677000.0],["2025-05-09",8.4478,8.7666,8.4103,8.6354,567700.0],["2025-05-12",9.0104,9.0854,8.6307,8.9917,819000.0],["2025-05-13",9.1323,9.3339,8.9588,9.2354,1233500.0],["2025-05-14",9.2542,9.6292,9.1604,9.5542,1890600.0],["2025-05-15",11.6545,11.7951,10.4028,10.5387,4437400.0],["2025-05-16",10.5387,11.195,10.4637,11.0309,1563400.0],["2025-05-19",10.895,11.2213,10.8387,11.0544,575000.0],["2025-05-20",10.9888,11.106,10.7825,10.9325,970600.0],["2025-05-21",10.8481,11.1566,10.7356,10.745,998000.0],["2025-05-22",10.7356,11.2185,10.7075,10.9419,1842300.0],["2025-05-23",10.7356,10.8809,10.5481,10.5575,648700.0],["2025-05-27",11.0246,11.1131,10.6312,10.9066,1438700.0],["2025-05-28",10.8869,11.0541,10.7197,10.8672,751400.0],["2025-05-29",10.9754,10.9951,10.6017,10.6312,1109800.0],["2025-05-30",10.6214,10.7197,10.3854,10.6804,934600.0],["2025-06-02",10.5624,10.6804,10.1001,10.464,1016900.0],["2025-06-03",10.5427,10.7305,10.3657,10.4247,1065100.0],["2025-06-04",10.3657,10.5034,10.1001,10.1788,604100.0],["2025-06-05",10.2673,10.3952,10.0018,10.0805,616400.0],["2025-06-06",10.1493,10.4739,9.8346,10.3165,774300.0],["2025-06-09",10.5624,10.6115,10.2083,10.3854,783800.0],["2025-06-10",10.4247,10.5407,10.0018,10.169,570900.0],["2025-06-11",10.2575,10.3411,10.0952,10.2182,941400.0],["2025-06-12",10.11,10.3755,10.0313,10.1001,694900.0],["2025-06-13",9.9821,10.0018,9.5887,9.6478,975300.0],["2025-06-16",9.8346,10.2083,9.6871,10.1198,1574700.0],["2025-06-17",10.0116,10.1887,9.8543,9.9821,1079600.0],["2025-06-18",9.992,10.0166,9.6281,9.7953,2465300.0],["2025-06-20",9.8543,10.0706,9.7559,10.0313,3121300.0],["2025-06-23",10.0608,10.4935,9.7559,10.0903,2483700.0],["2025-06-24",10.6312,11.2065,10.5604,10.9754,4109300.0],["2025-06-25",11.3098,11.3196,10.523,10.8082,3518900.0],["2025-06-26",10.9066,11.3885,10.7778,11.1525,1735500.0],["2025-06-27",11.2115,11.3983,11.0148,11.2901,1220800.0],["2025-06-30",11.4672,11.477,10.8574,11.1525,1996600.0],["2025-07-01",11.182,11.4573,10.8279,11.0049,1251900.0],["2025-07-02",10.9558,11.0443,10.7738,10.9754,1039400.0],["2025-07-03",11.0148,11.5065,10.9853,11.2606,862700.0],["2025-07-07",11.2705,11.5557,11.1387,11.3786,1081600.0],["2025-07-08",11.3983,11.5852,11.0344,11.1525,1067300.0],["2025-07-09",11.1721,11.3885,10.9754,11.1918,868800.0],["2025-07-10",11.2016,11.3,10.9361,11.2115,1046700.0],["2025-07-11",11.182,11.3806,10.6902,10.7984,1142300.0],["2025-07-14",10.8181,10.9754,10.6706,10.8476,1026700.0],["2025-07-15",10.8869,11.182,10.7886,10.7984,1039100.0],["2025-07-16",10.8181,11.0492,10.6509,11.0049,1083900.0],["2025-07-17",11.0049,11.1721,10.9213,10.9656,1556300.0],["2025-07-18",10.9656,11.1033,10.5525,10.7001,920200.0],["2025-07-21",10.8377,11.0934,10.7001,10.7197,901200.0],["2025-07-22",10.6902,10.8181,10.4542,10.5919,742800.0],["2025-07-23",10.7001,11.0148,10.6214,10.9951,1827100.0],["2025-07-24",10.9459,10.9558,10.523,10.6509,807600.0],["2025-07-25",10.7197,10.8181,10.5132,10.6509,753400.0],["2025-07-28",10.6706,10.9754,10.4837,10.8082,1318600.0],["2025-07-29",10.8181,10.8181,10.3018,10.346,1322200.0],["2025-07-30",10.3854,10.4542,10.0815,10.228,867300.0],["2025-07-31",10.228,10.2772,10.0116,10.0903,836200.0],["2025-08-01",9.8936,9.9575,9.6478,9.8444,1472900.0],["2025-08-04",9.9526,10.2919,9.9428,10.1297,729300.0],["2025-08-05",10.1297,10.2477,10.051,10.1051,563000.0],["2025-08-06",10.1985,10.3263,10.11,10.1887,663400.0],["2025-08-07",10.3067,10.5132,10.2083,10.5132,746200.0],["2025-08-08",10.6017,10.8377,10.3952,10.7886,1805000.0],["2025-08-11",10.8869,11.0246,10.4591,10.4739,1778100.0],["2025-08-12",10.6017,10.8181,10.346,10.7886,1876700.0],["2025-08-13",10.9951,11.5557,10.8279,11.4967,8513400.0],["2025-08-14",13.3947,15.4797,13.0014,15.0961,20049400.0],["2025-08-15",15.6075,16.1681,15.0765,15.401,5486500.0],["2025-08-18",15.2436,15.4403,14.5415,14.9978,4392800.0],["2025-08-19",14.9781,15.0273,14.211,14.5257,4051300.0],["2025-08-20",14.3684,14.4628,13.7881,13.9848,2376200.0],["2025-08-21",13.9356,14.5847,13.8639,14.1766,1546800.0],["2025-08-22",14.3094,14.9879,14.2208,14.3782,2039000.0],["2025-08-25",14.3979,14.8798,14.3792,14.4077,1473800.0],["2025-08-26",14.3192,14.5798,14.1717,14.3684,1514100.0],["2025-08-27",14.3192,14.3192,13.9061,14.2405,1164100.0],["2025-08-28",14.3094,14.7814,14.27,14.3192,1517500.0],["2025-08-29",14.3143,14.3143,13.916,14.2208,1792000.0],["2025-09-02",13.9602,14.093,13.4537,13.9455,1565500.0],["2025-09-03",13.9455,14.0035,13.4537,13.6996,1439100.0],["2025-09-04",12.8833,12.9325,12.3916,12.6276,15514900.0],["2025-09-05",12.7604,13.262,12.5588,13.198,5494600.0],["2025-09-08",13.2767,13.3751,13.0014,13.139,2907800.0],["2025-09-09",13.2276,13.6013,13.1489,13.4439,2605900.0],["2025-09-10",13.4734,13.9848,13.198,13.4636,2851100.0],["2025-09-11",13.4439,13.6947,13.3849,13.3947,1563900.0],["2025-09-12",13.3357,13.8511,13.2374,13.5029,1781000.0],["2025-09-15",13.6701,14.3094,13.4636,13.9455,3807700.0],["2025-09-16",14.27,14.7519,14.1815,14.3979,4103700.0],["2025-09-17",14.3389,14.4077,13.975,14.329,2427800.0],["2025-09-18",14.6241,15.0175,14.5208,14.6437,2867600.0],["2025-09-19",14.5061,14.8876,14.4667,14.7421,1990400.0],["2025-09-22",14.7618,15.2043,14.7519,14.9683,1984000.0],["2025-09-23",15.0961,15.3125,14.5061,14.6241,2732200.0],["2025-09-24",14.6487,14.9879,14.3389,14.3585,1982800.0],["2025-09-25",13.9651,14.5021,13.8766,14.27,1478600.0],["2025-09-26",14.4962,14.4962,13.7685,14.3094,1727700.0],["2025-09-29",14.5061,14.7322,14.3339,14.3585,1094800.0],["2025-09-30",14.3831,14.447,13.8373,14.0438,1739000.0],["2025-10-01",14.0733,14.3389,13.7685,13.8275,1886000.0],["2025-10-02",13.9455,14.0537,13.6308,13.798,1340300.0],["2025-10-03",13.6898,13.8668,13.4056,13.8078,2133000.0],["2025-10-06",14.1127,14.5552,13.9081,13.9356,3392100.0],["2025-10-07",14.1225,14.2897,13.7213,13.916,1880700.0],["2025-10-08",13.975,14.1323,13.7685,13.8766,1775400.0],["2025-10-09",13.9258,14.9486,13.8471,14.6437,3635800.0],["2025-10-10",14.6929,14.7027,13.3702,13.3849,4362200.0],["2025-10-13",13.3849,14.0635,13.2964,13.9651,2392200.0],["2025-10-14",14.2307,15.637,14.1422,15.4207,5373800.0],["2025-10-15",15.9911,16.1484,15.0666,15.5682,3392600.0],["2025-10-16",15.9517,16.5025,15.0715,15.1453,3051100.0],["2025-10-17",14.7126,15.165,14.6634,14.8601,2095200.0],["2025-10-20",14.8798,15.1728,14.7913,14.8011,1311500.0],["2025-10-21",14.8306,15.5092,14.5749,15.0666,1601700.0],["2025-10-22",14.9093,14.9978,14.2208,14.7814,2178000.0],["2025-10-23",14.8503,15.1158,14.6634,14.9486,1670900.0],["2025-10-24",15.3912,15.4895,14.865,14.8798,1548600.0],["2025-10-27",15.46,15.6174,15.0175,15.1256,1446500.0],["2025-10-28",15.1453,15.519,14.8994,15.2535,1820900.0],["2025-10-29",15.106,15.3027,14.5946,15.1551,1461100.0],["2025-10-30",15.0273,15.1256,14.6831,14.7126,1559600.0],["2025-10-31",14.7421,14.9683,14.3241,14.4077,1961300.0],["2025-11-03",14.5749,14.5749,13.9061,14.1717,1511900.0],["2025-11-04",13.6701,14.0782,13.5226,13.8471,1329800.0],["2025-11-05",13.8471,13.9848,13.5521,13.9356,1395300.0],["2025-11-06",13.8176,13.8275,12.903,13.3751,2089300.0],["2025-11-07",13.1194,13.4833,12.844,13.3652,2326600.0],["2025-11-10",13.6406,14.1864,13.5914,13.9258,1827800.0],["2025-11-11",14.0438,14.6732,13.7488,14.2799,3360800.0],["2025-11-12",14.2602,14.9388,14.2602,14.6142,7294300.0],["2025-11-13",13.2079,13.6701,13.08,13.6209,9349700.0],["2025-11-14",13.08,13.9209,13.08,13.4537,3826300.0],["2025-11-17",13.3751,13.7193,12.2539,12.5096,4089100.0],["2025-11-18",12.2933,12.549,12.0179,12.4605,2720900.0],["2025-11-19",12.5686,12.8243,12.3916,12.4998,2356600.0],["2025-11-20",12.844,12.9227,12.0966,12.1162,3354900.0],["2025-11-21",12.1457,12.5391,11.9589,12.431,2449400.0],["2025-11-24",12.5096,12.8047,12.4408,12.6866,1869000.0],["2025-11-25",12.726,12.8735,12.5293,12.7162,1708600.0],["2025-11-26",12.7653,12.9719,12.6866,12.8342,1930200.0],["2025-11-28",12.9423,13.3751,12.8932,13.2177,973800.0],["2025-12-01",13.021,13.2767,12.8145,12.844,1117600.0],["2025-12-02",12.9325,13.2571,12.9128,12.9227,857400.0],["2025-12-03",12.9128,13.1125,12.8932,12.9817,738800.0],["2025-12-04",12.9817,13.262,12.8637,13.2472,891200.0],["2025-12-05",13.2472,13.6603,13.0407,13.0702,1617600.0],["2025-12-08",13.0899,13.3328,13.0702,13.2374,1292500.0],["2025-12-09",13.2374,13.9651,13.1784,13.5423,907100.0],["2025-12-10",13.4341,13.8225,13.3554,13.7586,652800.0],["2025-12-11",14.0537,14.2208,13.8029,14.093,1774800.0],["2025-12-12",14.1225,14.152,13.7586,13.8963,1858200.0],["2025-12-15",13.9848,13.9947,13.4931,13.5324,828700.0],["2025-12-16",13.4537,13.915,13.3259,13.8766,1020800.0],["2025-12-17",14.152,14.4372,13.7203,13.7685,1443400.0],["2025-12-18",13.9061,14.2897,13.7832,13.8471,1021800.0],["2025-12-19",13.9848,14.1815,13.9199,14.0045,1482600.0],["2025-12-22",14.093,14.2454,14.0684,14.1225,797000.0],["2025-12-23",14.0438,14.1815,13.9947,14.034,564700.0],["2025-12-24",14.0537,14.093,13.8609,13.916,290300.0],["2025-12-26",13.916,14.0045,13.7881,13.8766,1091600.0],["2025-12-29",13.7685,14.0242,13.7291,13.9848,789200.0],["2025-12-30",13.9848,14.2061,13.9258,14.0733,1008100.0],["2025-12-31",14.0635,14.1323,13.857,13.9061,1234700.0],["2026-01-02",14.034,14.1913,13.7291,13.8373,1023500.0],["2026-01-05",13.9258,14.7175,13.9022,14.5257,1500500.0],["2026-01-06",14.5257,15.2928,14.4893,14.8896,1917400.0],["2026-01-07",14.9486,15.0332,14.2749,14.7322,1469500.0],["2026-01-08",14.6732,14.8503,14.3389,14.3487,1156000.0],["2026-01-09",14.4077,14.5474,14.0635,14.093,747100.0],["2026-01-12",14.0635,14.3585,13.8373,14.2799,890300.0],["2026-01-13",14.2897,14.3684,13.916,14.1127,965500.0],["2026-01-14",14.0143,14.0143,13.7193,13.9848,907100.0],["2026-01-15",14.0832,14.6339,13.9848,14.3487,1160200.0],["2026-01-16",14.3487,14.4126,13.6799,13.8176,1243300.0],["2026-01-20",13.5423,13.6268,13.2276,13.2767,1218800.0],["2026-01-21",13.3407,13.6701,13.0505,13.2866,1090500.0],["2026-01-22",13.4833,13.9553,13.4242,13.6996,2016400.0],["2026-01-23",13.6406,14.2995,13.4488,14.152,1255600.0],["2026-01-26",14.1422,14.5946,14.0487,14.4864,1107900.0],["2026-01-27",14.5749,14.5946,14.2012,14.2995,499800.0],["2026-01-28",14.3487,14.4765,14.0586,14.2208,712200.0],["2026-01-29",14.2504,14.4765,13.6603,13.8078,820200.0],["2026-01-30",13.7193,13.9356,13.144,13.2374,1368000.0],["2026-02-02",13.139,13.7291,13.0899,13.5914,1618400.0],["2026-02-03",13.439,13.4439,12.5588,12.9817,2546700.0],["2026-02-04",12.9227,12.9719,12.2933,12.7162,2177200.0],["2026-02-05",12.549,12.8489,12.2067,12.608,1742200.0],["2026-02-06",12.7407,13.139,12.6276,12.962,1081200.0],["2026-02-09",12.9227,13.2276,12.8342,12.9719,1060900.0],["2026-02-10",12.9325,13.2472,12.7948,12.8833,918800.0],["2026-02-11",12.903,12.9915,12.3916,12.608,1007900.0],["2026-02-12",12.5293,12.7358,11.6737,11.89,2038100.0],["2026-02-13",11.8114,12.0769,11.6442,11.772,1463900.0],["2026-02-17",11.7032,11.8409,11.4819,11.654,930100.0],["2026-02-18",11.8015,12.3916,11.7524,12.2638,1049100.0],["2026-02-19",12.2441,12.8047,12.0474,12.7555,1237000.0],["2026-02-20",12.667,13.2669,12.5588,13.1685,1121900.0],["2026-02-23",13.0604,13.0702,12.1162,12.2048,962200.0],["2026-02-24",12.2048,12.2736,11.9982,12.1949,796900.0],["2026-02-25",12.2638,12.6276,12.1556,12.3719,725200.0],["2026-02-26",12.3523,12.5391,12.2726,12.5096,538300.0],["2026-02-27",12.2933,12.3818,11.9786,12.0376,1269600.0],["2026-03-02",11.6638,12.3572,11.5163,12.3326,898900.0],["2026-03-03",11.8409,11.954,11.4229,11.7425,1747800.0],["2026-03-04",11.8999,12.0671,11.713,11.9687,881300.0],["2026-03-05",11.8704,12.0572,11.4475,11.6245,1178000.0],["2026-03-06",11.3491,11.5262,11.1524,11.418,803000.0],["2026-03-09",11.241,11.4475,11.0344,11.4082,678000.0],["2026-03-10",11.3491,11.9087,11.3147,11.7819,1161600.0],["2026-03-11",11.772,11.9687,11.5655,11.8114,758900.0],["2026-03-12",11.5262,11.7425,11.3,11.359,1049500.0],["2026-03-13",11.359,11.536,11.0639,11.1525,720500.0],["2026-03-16",11.3491,11.6147,10.9754,11.182,1051000.0],["2026-03-17",11.3,11.7425,11.2803,11.536,1123900.0],["2026-03-18",11.3098,11.6835,11.1131,11.2606,2515900.0],["2026-03-19",12.2343,13.1489,12.1654,12.3228,6521000.0],["2026-03-20",12.3277,12.3719,11.8704,11.9392,1794600.0],["2026-03-23",12.1851,12.7457,12.1851,12.5096,1949800.0],["2026-03-24",12.3523,12.8047,12.2933,12.7063,1981200.0],["2026-03-25",12.9128,13.2767,12.608,12.8047,2168900.0],["2026-03-26",12.785,12.8489,12.1359,12.1556,1741800.0],["2026-03-27",11.8704,12.1949,11.7524,12.0671,1490900.0],["2026-03-30",12.0671,12.4555,12.0671,12.1949,1194700.0],["2026-03-31",12.5981,12.9817,12.2539,12.7555,4573400.0],["2026-04-01",12.8833,12.9325,12.0474,12.2343,2440500.0],["2026-04-02",11.8605,12.8145,11.7917,12.6473,2068400.0],["2026-04-06",12.6375,12.7948,12.3228,12.5391,1392000.0],["2026-04-07",12.3916,12.7063,12.2736,12.5293,1376400.0],["2026-04-08",13.1489,13.2964,12.4998,12.5883,1399000.0],["2026-04-09",12.4801,12.9374,12.2834,12.7555,1159600.0],["2026-04-10",12.7948,13.0309,12.7309,12.903,1609800.0],["2026-04-13",12.8833,13.5423,12.844,13.4242,2330800.0],["2026-04-14",13.4833,13.7586,13.2079,13.2866,2029900.0],["2026-04-15",13.4242,13.4931,13.1587,13.3062,1617600.0],["2026-04-16",13.4242,13.6209,13.1833,13.2866,1731500.0],["2026-04-17",13.5718,13.6209,13.4095,13.4537,1818100.0],["2026-04-20",13.2767,13.4931,13.1735,13.3062,1357600.0],["2026-04-21",13.3652,13.3947,13.0259,13.08,990700.0],["2026-04-22",13.1587,13.2866,12.9128,13.1194,1404400.0],["2026-04-23",13.0899,13.2669,12.785,13.0899,1522300.0],["2026-04-24",13.1587,13.5619,12.9915,13.5324,1697200.0],["2026-04-27",13.5521,13.7685,13.5029,13.5619,1470800.0],["2026-04-28",13.5423,13.6996,13.2079,13.3751,1000700.0],["2026-04-29",13.3259,13.4341,13.0407,13.1784,984000.0],["2026-04-30",13.139,13.6799,13.0132,13.6504,2425900.0],["2026-05-01",13.6603,13.8855,13.2374,13.5226,1652200.0],["2026-05-04",13.4537,13.7586,13.3947,13.4685,1095600.0],["2026-05-05",13.5226,13.5767,13.0899,13.4734,1434400.0],["2026-05-06",13.5914,14.2504,13.5226,13.798,2736400.0],["2026-05-07",13.8668,13.9701,13.4439,13.5226,1114900.0],["2026-05-08",13.5029,13.5521,12.9915,13.4734,1801500.0],["2026-05-11",13.3751,13.4488,12.8342,13.0407,2354700.0],["2026-05-12",12.8833,12.9404,12.4408,12.4801,2522400.0],["2026-05-13",12.4801,12.5293,11.7622,11.9687,3402900.0],["2026-05-14",12.2736,12.5637,12.0867,12.4506,3355500.0],["2026-05-15",11.7032,11.9982,10.7935,10.8279,8401000.0],["2026-05-18",10.5525,11.4131,10.464,11.3295,6610400.0],["2026-05-19",11.2508,11.8605,11.2508,11.6442,4297900.0],["2026-05-20",11.654,11.8969,11.5026,11.7229,3522100.0],["2026-05-21",11.713,12.1113,11.5557,12.0376,2432900.0],["2026-05-22",11.9786,12.1634,11.7474,11.8605,2796400.0],["2026-05-26",11.9884,12.0671,11.4573,11.536,3510500.0],["2026-05-27",11.5,11.99,11.45,11.51,2302800.0],["2026-05-28",11.45,11.71,11.435,11.67,1818200.0],["2026-05-29",11.8,11.94,11.67,11.86,1964300.0],["2026-06-01",11.86,12.24,11.71,12.02,2566200.0],["2026-06-02",11.81,11.985,11.69,11.73,2209600.0],["2026-06-03",11.96,12.0,11.25,11.4,1902200.0],["2026-06-04",11.37,11.83,11.37,11.77,2619600.0],["2026-06-05",11.75,11.853,11.18,11.24,2802000.0],["2026-06-08",11.22,11.59,11.13,11.49,1770000.0],["2026-06-09",11.49,11.965,11.46,11.9,2532600.0],["2026-06-10",11.77,12.31,11.695,11.78,3441400.0],["2026-06-11",11.78,12.39,11.71,12.34,1958000.0],["2026-06-12",12.44,12.55,12.21,12.25,1274500.0],["2026-06-15",12.5,12.765,12.45,12.66,1775600.0],["2026-06-16",12.74,12.921,12.575,12.7,2015800.0],["2026-06-17",12.7,12.99,12.5,12.74,1647000.0],["2026-06-18",12.83,12.925,12.6,12.79,1815600.0],["2026-06-22",12.78,12.975,12.14,12.21,2181500.0],["2026-06-23",12.1,12.24,11.945,12.15,1483300.0],["2026-06-24",12.15,12.415,12.06,12.28,1454300.0],["2026-06-25",12.4,12.71,12.115,12.34,1441600.0],["2026-06-26",12.28,12.735,12.21,12.69,13823800.0],["2026-06-29",12.56,13.35,12.545,12.85,3351100.0],["2026-06-30",12.88,13.0,12.67,12.995,1989000.0],["2026-07-01",13.61,14.88,13.56,14.67,11763800.0],["2026-07-02",14.69,15.43,14.69,14.88,5944200.0],["2026-07-06",14.79,15.39,14.47,15.25,2701214.450976],["2026-07-07",15.3,15.51,14.815,14.88,2169632.042875],["2026-07-08",14.67,14.75,13.895,14.49,3584519.061286],["2026-07-09",14.47,14.655,14.17,14.57,1801514.112202],["2026-07-10",14.69,15.275,14.69,15.19,2732844.188966],["2026-07-13",15.22,15.3699,14.75,14.92,1466426.856763],["2026-07-14",14.9,15.14,14.7101,14.84,961505.823459],["2026-07-15",14.83,15.09,14.71,14.9,1255024.582256],["2026-07-16",14.84,14.85,14.51,14.59,1388848.039005],["2026-07-17",14.11,14.575,13.83,14.48,1946952.650359],["2026-07-20",14.41,14.825,14.26,14.71,1613114.262303],["2026-07-21",14.74,14.95,14.515,14.77,2015988.871848],["2026-07-22",14.73,14.8,14.12,14.26,1855716.344838],["2026-07-23",14.05,14.36,13.9,14.08,1606987.515062],["2026-07-24",14.33,14.6763,14.075,14.49,1556972.756294],["2026-07-27",14.72,15.105,14.68,14.96,2949612.343689],["2026-07-28",14.89,15.105,14.7,14.88,1454650.01734],["2026-07-29",14.7,15,14.37,14.59,2174595.126334],["2026-07-30",14.6,15,14.5,14.97,1247888.983131],["2026-07-31",15.055,15.44,14.965,15.08,1467296.428226],["2026-08-03",15.265,15.465,15.1602,15.31,1842408.665196],["2026-08-04",15.42,15.505,15.235,15.3,1211854.650328],["2026-08-05",15.5,15.65,15.11,15.2,2363067.725199],["2026-08-06",14.97,15.1599,14.635,14.77,972570.149546],["2026-08-07",14.87,14.91,14.225,14.405,1243102.621687],["2026-08-10",14.31,14.52,14.22,14.38,235756.15108],["2026-08-11",14.41,14.5,13.835,14.11,1740031.498687],["2026-08-12",14.15,14.33,13.812,14.28,2287551.207077],["2026-08-13",14.46,14.88,14.345,14.76,3835534.411215],["2026-08-14",15.28,15.3,13.995,14.17,5066705.100536]]}