{"t":"EXE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-10",33.8051,39.3083,33.8051,35.3696,1836900.0],["2021-02-11",35.747,35.747,33.6086,33.6479,1652100.0],["2021-02-12",33.813,34.1982,32.6652,33.4199,2088200.0],["2021-02-16",34.7485,35.802,33.813,34.2375,1369100.0],["2021-02-17",34.6149,35.063,34.1982,34.7957,1910200.0],["2021-02-18",34.78,35.3775,33.6322,33.8052,1589500.0],["2021-02-19",34.324,35.0866,33.813,34.5913,1048200.0],["2021-02-22",35.2517,35.4011,34.3162,34.4655,1449400.0],["2021-02-23",34.552,34.552,33.019,34.324,888400.0],["2021-02-24",33.9938,35.4404,33.5221,35.3775,3153100.0],["2021-02-25",35.629,35.7706,34.6699,35.1809,2485000.0],["2021-02-26",35.0316,35.3303,34.1314,34.7328,466100.0],["2021-03-01",34.9451,35.5976,34.6542,35.118,718900.0],["2021-03-02",35.118,36.7533,35.118,35.6133,756600.0],["2021-03-03",35.7784,37.453,35.5504,37.1463,1214600.0],["2021-03-04",37.4687,38.3571,35.9986,36.3052,679700.0],["2021-03-05",36.9498,37.0127,34.607,35.4011,968200.0],["2021-03-08",35.1338,35.4797,33.813,34.8822,1125500.0],["2021-03-09",34.3476,35.3303,34.2918,34.8114,183400.0],["2021-03-10",34.7957,35.2753,34.4105,35.1809,484300.0],["2021-03-11",35.1809,36.0221,34.9923,35.6448,578900.0],["2021-03-12",36.2658,36.4073,35.291,35.9671,684300.0],["2021-03-15",36.1007,36.3602,35.4561,35.9671,626800.0],["2021-03-16",35.9907,36.0654,34.5481,35.2281,717600.0],["2021-03-17",35.2753,35.8492,34.7486,35.5976,543100.0],["2021-03-18",35.3146,35.574,33.9781,34.1982,886900.0],["2021-03-19",34.041,34.4026,33.6479,34.0489,537100.0],["2021-03-22",33.986,34.1982,32.9561,33.6086,539100.0],["2021-03-23",33.2391,33.585,32.2643,32.7831,447000.0],["2021-03-24",33.4121,33.6479,32.4529,32.7045,688700.0],["2021-03-25",32.3507,33.2784,31.4466,33.1448,675200.0],["2021-03-26",33.2312,34.0724,33.129,34.0646,325000.0],["2021-03-29",34.1196,34.2061,33.2863,33.4278,204000.0],["2021-03-30",33.2312,34.1196,32.4608,33.9152,480200.0],["2021-03-31",33.8287,34.9986,33.1684,34.1118,446700.0],["2021-04-01",33.8759,36.0025,33.6676,35.3225,619000.0],["2021-04-05",35.236,35.4993,34.1982,35.1102,580000.0],["2021-04-06",35.3853,36.1243,34.6306,35.5426,725400.0],["2021-04-07",35.464,36.1636,34.9058,35.4561,943000.0],["2021-04-08",35.3696,36.0221,35.1967,35.6369,732100.0],["2021-04-09",35.5347,36.0929,34.9687,35.802,686000.0],["2021-04-12",35.9042,36.1007,35.574,35.7313,640400.0],["2021-04-13",35.6526,36.0221,35.6291,35.7784,312000.0],["2021-04-14",35.9042,36.4074,35.574,36.313,821100.0],["2021-04-15",36.2894,36.6196,35.6526,36.313,465700.0],["2021-04-16",36.714,36.8633,35.633,35.8885,390800.0],["2021-04-19",35.9357,36.655,35.6998,36.1401,386400.0],["2021-04-20",36.1401,36.4074,34.835,35.9357,595800.0],["2021-04-21",35.802,36.6275,35.2053,36.3523,593000.0],["2021-04-22",36.3759,36.8712,36.0457,36.2265,1098600.0],["2021-04-23",36.203,37.1228,35.7077,36.5253,471700.0],["2021-04-26",36.4309,37.3114,36.3759,36.8555,380100.0],["2021-04-27",36.6747,37.3429,36.4624,36.8476,721700.0],["2021-04-28",37.0677,37.2014,36.1165,36.3052,599700.0],["2021-04-29",36.4938,38.1291,35.9986,36.9105,1033800.0],["2021-04-30",36.5646,37.3272,35.6291,35.8256,766100.0],["2021-05-03",36.1401,36.6511,35.6998,36.4467,870300.0],["2021-05-04",36.5567,36.5567,35.8492,36.1636,772200.0],["2021-05-05",36.3445,37.4451,36.2383,36.7454,1923400.0],["2021-05-06",36.7061,37.6023,36.7061,37.3508,1222600.0],["2021-05-07",37.0756,38.9152,37.0756,38.6558,1809500.0],["2021-05-10",39.0174,39.2847,38.7187,38.9703,840000.0],["2021-05-11",38.6558,39.0961,37.8618,38.5693,1135800.0],["2021-05-12",41.4152,41.4152,37.9561,38.8995,2008400.0],["2021-05-13",38.9074,39.7722,37.8854,38.9152,831200.0],["2021-05-14",38.5221,39.1668,38.302,38.4199,2141500.0],["2021-05-17",38.4986,39.6228,38.3728,39.3005,1427100.0],["2021-05-18",39.9372,40.8806,39.78,40.3303,2565200.0],["2021-05-19",39.6306,40.2894,39.3177,40.0945,928100.0],["2021-05-20",40.0159,40.3924,39.5607,39.6935,913100.0],["2021-05-21",39.9263,40.1479,39.3207,39.9183,1668000.0],["2021-05-24",40.1321,40.3141,39.4434,40.0133,955800.0],["2021-05-25",39.95,40.5041,39.5067,39.9263,726400.0],["2021-05-26",39.9183,42.0318,39.6294,41.7943,1400600.0],["2021-05-27",42.1505,42.1505,40.797,41.9131,1807600.0],["2021-05-28",41.9526,42.111,41.3827,41.7943,652500.0],["2021-06-01",42.4038,43.5279,42.0556,43.4408,1429300.0],["2021-06-02",43.5358,43.5358,42.111,42.2851,1079700.0],["2021-06-03",42.2613,42.6571,41.541,42.3326,755700.0],["2021-06-04",42.4038,43.2587,41.8577,43.0846,929500.0],["2021-06-07",44.0028,44.3827,43.235,43.9632,1978600.0],["2021-06-08",43.5753,44.2719,42.9263,43.9395,1999500.0],["2021-06-09",44.0107,44.2007,43.1479,43.8761,886200.0],["2021-06-10",44.0978,44.1928,43.3458,43.9949,1343100.0],["2021-06-11",44.264,44.7548,43.8445,44.5015,1086800.0],["2021-06-14",44.4461,44.8893,43.8999,44.1928,1610100.0],["2021-06-15",45.111,45.111,43.8761,44.2957,1689500.0],["2021-06-16",44.2956,44.6123,42.6175,42.8154,2412100.0],["2021-06-17",42.6809,42.7996,41.169,42.5542,2991600.0],["2021-06-18",42.016,42.5859,41.731,42.0397,3169900.0],["2021-06-21",42.3801,43.702,41.8656,43.5991,2881500.0],["2021-06-22",43.702,43.702,41.8418,42.4355,2750100.0],["2021-06-23",42.6492,42.9658,41.6439,41.8972,1302700.0],["2021-06-24",41.826,42.9025,41.4698,42.0239,1768800.0],["2021-06-25",42.1268,42.3959,41.7073,42.0555,13760200.0],["2021-06-28",42.0318,42.2614,40.1637,40.3695,1853900.0],["2021-06-29",40.607,41.4144,38.9526,39.2218,1478000.0],["2021-06-30",39.2613,41.1848,39.2534,41.0978,1480100.0],["2021-07-01",41.8102,42.8867,41.4698,42.7363,1452700.0],["2021-07-02",42.7521,43.4724,42.3484,43.2112,755800.0],["2021-07-06",43.2191,43.2191,41.7152,42.6334,809900.0],["2021-07-07",42.4751,43.2825,41.6914,42.95,844800.0],["2021-07-08",42.578,43.3695,42.2139,43.227,820400.0],["2021-07-09",43.4962,43.4962,42.8392,43.3854,599500.0],["2021-07-12",43.1479,43.5516,42.6017,43.33,895700.0],["2021-07-13",43.2904,43.4012,42.5621,42.5938,495800.0],["2021-07-14",42.7838,43.0133,40.2112,40.2429,786600.0],["2021-07-15",39.855,40.5832,39.578,40.1479,1350300.0],["2021-07-16",40.3853,40.6941,38.6518,39.6888,805500.0],["2021-07-19",39.1822,39.6571,38.1452,38.7072,1172800.0],["2021-07-20",38.6756,40.4447,38.5014,40.2191,874700.0],["2021-07-21",40.6228,42.1901,40.1875,41.921,1125800.0],["2021-07-22",41.8735,43.2429,41.454,42.7284,890400.0],["2021-07-23",42.9263,43.3854,42.3088,43.3695,1090800.0],["2021-07-26",43.5278,44.2402,43.1479,43.6782,1040000.0],["2021-07-27",43.4329,43.7891,43.0846,43.5041,952300.0],["2021-07-28",43.6387,44.2403,43.322,43.884,730500.0],["2021-07-29",44.2561,44.264,43.4408,43.8049,562900.0],["2021-07-30",43.7337,43.9632,42.483,42.7838,622700.0],["2021-08-02",42.7284,43.6941,42.0872,42.1901,567600.0],["2021-08-03",42.111,43.3933,41.7468,43.1954,576400.0],["2021-08-04",42.665,43.93,42.1426,43.1241,559300.0],["2021-08-05",43.1875,43.6307,42.6176,42.9104,558300.0],["2021-08-06",43.1954,43.8207,43.0925,43.5674,380200.0],["2021-08-09",43.2191,43.3299,42.6255,42.7917,748700.0],["2021-08-10",42.8392,44.1848,42.5938,43.9315,792800.0],["2021-08-11",44.9289,45.768,43.8128,45.0714,2950300.0],["2021-08-12",45.1822,46.9395,44.8498,46.5516,1699400.0],["2021-08-13",46.7257,46.7337,44.6835,44.9526,1459400.0],["2021-08-16",44.3827,44.921,43.0133,44.1928,1790400.0],["2021-08-17",43.7337,45.016,42.9421,43.3537,862000.0],["2021-08-18",43.2745,43.3774,41.4777,41.4935,605200.0],["2021-08-19",40.5753,41.2561,40.14,41.1373,1189500.0],["2021-08-20",40.6941,42.0239,40.6862,41.6914,1388400.0],["2021-08-23",42.0372,42.4356,41.3679,41.6309,1059600.0],["2021-08-24",41.838,42.2444,41.105,41.9894,1247000.0],["2021-08-25",41.9177,42.4993,41.3679,42.2523,980900.0],["2021-08-26",42.1249,42.4595,41.7265,42.3161,953200.0],["2021-08-27",42.6348,45.0171,42.5551,44.1247,2092500.0],["2021-08-30",44.308,44.3478,43.5351,43.6547,516500.0],["2021-08-31",43.6228,44.5789,43.6228,44.4674,1772800.0],["2021-09-01",44.4435,45.1685,44.1726,45.1048,1345300.0],["2021-09-02",45.4155,46.8417,45.2243,46.4433,1362400.0],["2021-09-03",46.8576,47.1604,46.0848,47.0329,1015300.0],["2021-09-07",47.025,48.4113,47.025,47.6703,1694900.0],["2021-09-08",47.8058,48.9611,47.6703,48.5069,1972900.0],["2021-09-09",48.4352,49.5268,48.0209,48.2599,1752500.0],["2021-09-10",48.8894,48.9452,47.4154,47.4393,1394800.0],["2021-09-13",48.252,49.9331,48.1723,49.9252,2490200.0],["2021-09-14",50.212,50.455,48.8575,49.1523,1377500.0],["2021-09-15",49.9491,52.0764,49.9491,50.1801,2657300.0],["2021-09-16",49.8774,50.2861,48.6185,48.7539,1432300.0],["2021-09-17",48.8894,49.4391,47.9173,48.6583,7431800.0],["2021-09-20",47.5429,49.0009,46.8178,47.5827,1288800.0],["2021-09-21",47.8138,47.9333,46.2362,46.4194,1069100.0],["2021-09-22",47.1684,47.4791,46.4354,46.6584,1074600.0],["2021-09-23",46.6903,48.5388,46.6027,48.1803,1226900.0],["2021-09-24",47.989,48.6424,46.6425,46.6824,1278600.0],["2021-09-27",47.8536,49.8933,47.8536,49.7818,1729300.0],["2021-09-28",50.5307,50.9928,49.2639,49.479,1424600.0],["2021-09-29",49.2001,49.5188,48.3157,48.491,1220400.0],["2021-09-30",48.7221,49.6782,48.0369,49.0726,1773500.0],["2021-10-01",49.6304,50.0049,48.9611,49.4631,1261100.0],["2021-10-04",50.2837,51.9888,50.1403,51.5028,1710300.0],["2021-10-05",52.3951,53.3831,51.3992,53.3194,2127000.0],["2021-10-06",52.7218,52.7378,50.3315,50.9689,1171300.0],["2021-10-07",51.0167,52.1242,50.459,51.5904,1223300.0],["2021-10-08",52.0924,52.6565,51.4151,52.4111,1000700.0],["2021-10-11",53.5026,53.7098,49.973,49.981,1231000.0],["2021-10-12",49.71,50.459,49.1125,49.479,1053600.0],["2021-10-13",49.3196,50.0527,48.7061,49.4392,1199600.0],["2021-10-14",50.204,51.1203,49.7897,51.0008,1024500.0],["2021-10-15",51.9808,51.9808,49.8296,49.9969,949700.0],["2021-10-18",50.0367,50.9012,49.7738,50.3475,854000.0],["2021-10-19",50.1642,50.3156,49.0169,49.2559,747700.0],["2021-10-20",48.9452,49.9331,48.4671,49.6463,937900.0],["2021-10-21",49.2559,49.5746,48.2042,48.9452,444800.0],["2021-10-22",48.993,49.5746,48.483,49.4551,617200.0],["2021-10-25",51.3195,54.4747,50.7857,53.9807,2842900.0],["2021-10-26",54.156,55.2954,53.5026,53.8453,1438200.0],["2021-10-27",53.8612,54.5305,52.6979,52.7537,1228300.0],["2021-10-28",52.666,53.9409,52.1003,52.8095,1169600.0],["2021-10-29",53.1441,53.1441,49.973,50.7857,1510700.0],["2021-11-01",51.192,52.7258,51.192,52.419,1744600.0],["2021-11-02",51.9569,52.3633,51.5107,52.0844,1361100.0],["2021-11-03",52.9927,55.2794,51.6701,53.8214,2756400.0],["2021-11-04",54.403,54.9687,52.2119,52.2677,1459700.0],["2021-11-05",52.7059,53.1043,52.0087,52.443,1104700.0],["2021-11-08",52.8652,52.9369,52.0605,52.7617,1106200.0],["2021-11-09",52.5067,54.1321,52.2199,53.6779,2139500.0],["2021-11-10",53.3035,53.3752,50.0049,50.2758,1423900.0],["2021-11-11",50.5148,51.9091,50.2758,51.3434,836500.0],["2021-11-12",50.8893,51.3976,50.0048,50.1323,755400.0],["2021-11-15",50.7219,50.8574,48.9292,49.726,1562200.0],["2021-11-16",49.9172,50.204,49.3913,49.6304,1413200.0],["2021-11-17",49.7818,51.2159,49.479,50.7937,1145900.0],["2021-11-18",50.6184,51.3673,50.2758,51.1761,1033500.0],["2021-11-19",49.9411,50.3714,48.6265,49.1922,1328200.0],["2021-11-22",49.1922,49.8535,48.7221,48.7778,724100.0],["2021-11-23",49.1454,51.5449,49.0651,51.3121,1249600.0],["2021-11-24",50.7825,51.9782,50.7825,51.906,639100.0],["2021-11-26",50.7022,51.9622,49.1534,51.2961,1178700.0],["2021-11-29",51.6412,51.9862,49.1053,49.2497,1557600.0],["2021-11-30",48.4472,48.7441,47.2916,47.7811,2053500.0],["2021-12-01",49.2898,49.3942,45.5421,45.7428,1615000.0],["2021-12-02",47.0268,48.9287,46.4169,48.8565,1691700.0],["2021-12-03",49.1454,49.8917,47.8453,48.4151,961200.0],["2021-12-06",49.3059,49.3059,46.6937,47.9817,1390800.0],["2021-12-07",48.1984,50.9189,48.1928,50.7022,1039000.0],["2021-12-08",50.9029,51.9943,50.309,51.7294,601900.0],["2021-12-09",50.9269,51.3603,50.4695,50.8146,799100.0],["2021-12-10",51.3764,51.5208,50.3251,51.1998,669700.0],["2021-12-13",50.4374,51.1998,49.6108,49.6831,1074700.0],["2021-12-14",49.2256,50.7424,48.7682,49.5386,1491200.0],["2021-12-15",49.2738,49.4824,48.2707,48.9046,998800.0],["2021-12-16",50.6605,50.6605,49.1454,49.2417,957800.0],["2021-12-17",49.1855,49.9479,48.1984,48.7602,1048000.0],["2021-12-20",47.8614,48.8123,47.2113,48.2305,1128100.0],["2021-12-21",48.7602,50.2769,48.3268,49.4584,874800.0],["2021-12-22",49.3701,50.8627,49.3139,50.0843,626500.0],["2021-12-23",50.2769,51.3121,50.1565,50.7022,959400.0],["2021-12-27",50.6621,52.849,49.8596,52.8449,771200.0],["2021-12-28",52.9653,53.1772,52.4036,52.9332,641700.0],["2021-12-29",52.8128,53.0054,52.2832,52.6202,646100.0],["2021-12-30",52.4838,53.0857,51.4887,51.6412,571400.0],["2021-12-31",51.6011,52.0264,51.0955,51.7776,454900.0],["2022-01-03",52.0826,53.5271,51.9461,53.4067,849000.0],["2022-01-04",53.6876,55.2123,53.2863,53.5913,1151600.0],["2022-01-05",55.1963,55.7741,52.2752,52.3153,1535700.0],["2022-01-06",52.9573,54.0968,52.3233,53.5592,1401100.0],["2022-01-07",53.9925,55.9266,53.5431,55.6136,1212900.0],["2022-01-10",55.3648,57.2667,54.9796,56.3358,2126500.0],["2022-01-11",56.4241,56.8896,54.8271,56.0871,1894200.0],["2022-01-12",56.8815,59.1125,55.7981,58.6711,1820900.0],["2022-01-13",58.8476,58.9119,56.087,56.2556,1035900.0],["2022-01-14",56.5525,57.5155,55.9145,57.3951,1534500.0],["2022-01-18",58.5828,58.7353,55.1882,55.75,1464200.0],["2022-01-19",55.9105,56.697,53.7116,54.1931,1515600.0],["2022-01-20",53.5993,54.803,51.8578,51.9943,2253500.0],["2022-01-21",51.3122,51.8258,50.0121,50.5899,1823900.0],["2022-01-24",49.3861,51.2239,49.3139,51.1677,1705700.0],["2022-01-25",51.4807,54.5302,50.8066,53.8721,2560500.0],["2022-01-26",55.2444,56.6328,53.9283,54.9154,1722800.0],["2022-01-27",56.4562,56.7371,53.6715,55.4691,1875000.0],["2022-01-28",55.445,56.4241,54.2894,54.8833,1823000.0],["2022-01-31",54.7549,55.4049,54.1129,54.7067,1025000.0],["2022-02-01",54.2975,55.5734,54.1185,54.9475,1747100.0],["2022-02-02",56.1753,57.2025,54.474,55.7741,2622100.0],["2022-02-03",55.0438,55.6056,53.84,54.3215,1319900.0],["2022-02-04",54.5703,55.4611,53.519,53.7518,1200900.0],["2022-02-07",53.1338,54.1891,52.853,53.5993,1411200.0],["2022-02-08",53.3666,53.8882,51.7696,52.7406,1751500.0],["2022-02-09",52.5801,53.1178,52.1227,52.7085,1519900.0],["2022-02-10",52.1708,53.8802,52.1708,52.6604,1403700.0],["2022-02-11",54.0326,55.8543,53.5752,55.4932,1813800.0],["2022-02-14",55.4772,56.1593,53.8802,54.3857,738900.0],["2022-02-15",53.4548,55.0919,53.182,54.787,831600.0],["2022-02-16",55.0518,55.8864,52.9051,53.4227,1064300.0],["2022-02-17",53.3585,54.8592,52.9493,53.6234,784700.0],["2022-02-18",53.19,53.9925,52.7486,52.7888,1050500.0],["2022-02-22",54.1265,54.4018,52.0103,53.2462,1994900.0],["2022-02-23",53.8882,55.9426,53.7357,54.9716,2900500.0],["2022-02-24",56.9457,59.0483,53.3666,56.9056,3957300.0],["2022-02-25",57.2908,60.878,57.2587,60.2521,2879600.0],["2022-02-28",60.228,62.2663,59.8428,61.9935,2084100.0],["2022-03-01",62.2262,63.6788,61.5521,63.6146,1620200.0],["2022-03-02",64.2004,64.5695,62.6844,63.6948,1697600.0],["2022-03-03",63.1571,64.7541,62.6515,64.4251,1558300.0],["2022-03-04",64.2757,69.9213,64.2757,69.749,3064300.0],["2022-03-07",70.4136,72.8261,68.2555,70.4793,3075400.0],["2022-03-08",71.3901,72.1287,67.4268,67.6647,2891200.0],["2022-03-09",65.1455,67.6647,64.1116,66.3682,2079300.0],["2022-03-10",66.7457,67.1806,65.9825,66.3518,1530100.0],["2022-03-11",65.6543,67.558,64.9051,66.0974,1318900.0],["2022-03-14",64.8419,64.8665,61.3627,62.5771,1662000.0],["2022-03-15",60.3124,62.6428,60.1154,61.9207,1645200.0],["2022-03-16",62.1915,63.7998,62.1422,63.1926,1844800.0],["2022-03-17",64.9732,65.3097,64.0624,64.8337,2217200.0],["2022-03-18",64.1773,64.8255,63.6029,64.4234,2931900.0],["2022-03-21",65.9743,67.2216,64.9896,66.5159,1761900.0],["2022-03-22",66.5159,66.68,64.2511,66.0646,1376900.0],["2022-03-23",66.6964,69.7326,66.1056,68.9776,1761700.0],["2022-03-24",69.3551,71.6199,68.9284,71.3901,2358800.0],["2022-03-25",70.627,74.3278,70.4547,73.2939,3058000.0],["2022-03-28",71.546,73.9503,71.2014,72.1697,1677600.0],["2022-03-29",69.2894,71.3983,68.2555,71.2342,1491200.0],["2022-03-30",72.2599,74.0242,71.784,72.301,1929100.0],["2022-03-31",72.1533,74.4468,71.1439,71.3901,1799800.0],["2022-04-01",72.2681,74.4747,72.063,73.8519,1792600.0],["2022-04-04",75.3043,75.3289,71.7348,73.0149,1344300.0],["2022-04-05",74.057,74.8448,72.4569,72.7605,1307100.0],["2022-04-06",72.8672,75.2961,71.8661,73.8765,2253100.0],["2022-04-07",75.2058,76.092,71.6773,74.3524,1615500.0],["2022-04-08",74.7791,76.2315,74.5247,75.6325,1885900.0],["2022-04-11",75.5012,76.1044,74.3319,75.1648,1362400.0],["2022-04-12",76.371,77.4131,74.6888,74.8365,1473800.0],["2022-04-13",75.7802,77.2162,75.493,76.8059,1234300.0],["2022-04-14",76.9946,78.1845,76.133,77.4296,1393200.0],["2022-04-18",78.2583,80.0964,77.6347,77.8891,2068800.0],["2022-04-19",76.9372,77.2901,74.2539,75.2058,1951900.0],["2022-04-20",75.6161,76.4449,75.0007,76.2151,1254100.0],["2022-04-21",76.2233,76.4777,73.3267,74.7873,1921800.0],["2022-04-22",74.418,75.0089,70.028,71.0044,1602700.0],["2022-04-25",69.0433,69.9459,66.6472,69.0023,2423500.0],["2022-04-26",68.953,70.5039,67.8329,68.1899,1983500.0],["2022-04-27",69.2238,69.5274,67.0247,68.9284,1254500.0],["2022-04-28",69.0761,70.2577,67.0329,69.3058,1357700.0],["2022-04-29",69.6013,70.0345,66.959,67.3036,1197300.0],["2022-05-02",66.4667,68.4935,66.0071,67.9109,1525300.0],["2022-05-03",68.3622,73.5072,68.1242,72.6948,2456500.0],["2022-05-04",74.7873,79.1856,73.1232,77.9383,4876300.0],["2022-05-05",76.3054,78.7343,73.7206,78.4225,3094500.0],["2022-05-06",79.6779,79.9979,75.0827,76.4367,2778000.0],["2022-05-09",74.3442,75.1032,68.6002,69.5028,3188000.0],["2022-05-10",69.5028,72.9779,67.3447,68.7643,2249000.0],["2022-05-11",70.3808,73.4005,69.4782,70.7583,1666000.0],["2022-05-12",70.389,70.389,67.4185,69.3305,1997300.0],["2022-05-13",70.0444,72.5307,69.0843,70.4793,2076500.0],["2022-05-16",71.5173,73.8765,71.4312,73.0559,2027200.0],["2022-05-17",73.9832,74.3196,72.3174,74.2457,1886100.0],["2022-05-18",73.8835,74.49,72.0472,72.9738,1851000.0],["2022-05-19",71.5417,74.9095,71.5417,73.3865,1749600.0],["2022-05-20",74.0099,77.2951,73.6392,76.7644,2546500.0],["2022-05-23",77.5225,81.052,76.0568,80.7572,2232400.0],["2022-05-24",79.9317,82.8631,79.4347,82.4419,2272300.0],["2022-05-25",83.3938,86.0893,82.821,83.6044,2695200.0],["2022-05-26",84.0087,85.1585,83.3011,84.4046,2140700.0],["2022-05-27",83.9834,87.5382,83.1579,86.8896,1485200.0],["2022-05-31",88.0857,88.448,80.2686,82.0292,2659600.0],["2022-06-01",83.3348,84.8595,81.4732,84.2361,1949600.0],["2022-06-02",83.9919,84.6573,81.33,82.5851,1598100.0],["2022-06-03",82.7367,83.3517,81.5153,83.2169,1229700.0],["2022-06-06",83.6886,84.3204,82.981,84.0255,1561500.0],["2022-06-07",83.2084,87.0159,83.0316,86.3926,2088500.0],["2022-06-08",86.7464,87.5635,82.4588,83.8487,1868300.0],["2022-06-09",82.3577,84.034,80.0412,82.5346,1700900.0],["2022-06-10",81.4816,83.1664,80.0462,82.6946,1416300.0],["2022-06-13",80.0328,80.9737,77.0087,78.6513,1965700.0],["2022-06-14",80.6477,81.2457,73.1085,73.833,3469200.0],["2022-06-15",74.1194,76.697,72.8053,74.3384,2267000.0],["2022-06-16",72.5779,74.0048,70.4551,71.0532,2482500.0],["2022-06-17",70.1097,71.0953,65.7042,67.6248,4944300.0],["2022-06-21",69.7475,71.6765,69.3558,70.3793,2634200.0],["2022-06-22",67.5742,72.0219,66.6813,69.7391,2686100.0],["2022-06-23",70.3877,70.5478,63.1939,64.3059,4052000.0],["2022-06-24",65.0219,70.691,64.0279,70.5899,15768300.0],["2022-06-27",70.9858,72.7126,69.6296,71.7692,3779400.0],["2022-06-28",74.8227,75.9473,73.555,74.6669,2818800.0],["2022-06-29",75.9473,76.3803,72.9822,73.2939,1914700.0],["2022-06-30",71.6007,73.8919,67.5827,68.3155,2436000.0],["2022-07-01",68.8125,70.2529,67.3678,69.8317,1197300.0],["2022-07-05",67.4479,67.8775,63.194,64.6175,2875400.0],["2022-07-06",64.407,65.4599,61.0712,62.6212,3079000.0],["2022-07-07",64.7018,66.7614,64.508,66.1254,2027700.0],["2022-07-08",66.7824,67.6121,65.4936,66.0833,1166100.0],["2022-07-11",66.2265,67.9449,65.561,66.7319,1205600.0],["2022-07-12",64.5333,66.8582,64.4583,66.2938,1792600.0],["2022-07-13",65.8305,71.0448,65.8305,69.5622,1916300.0],["2022-07-14",66.7908,67.7646,63.3666,66.5466,2460500.0],["2022-07-15",68.5008,70.0929,66.3781,70.0676,1539000.0],["2022-07-18",72.3504,74.1194,72.0387,73.0496,1695600.0],["2022-07-19",72.6368,74.7006,72.2915,74.6585,1690300.0],["2022-07-20",73.7066,77.4973,73.1928,77.3793,2953800.0],["2022-07-21",74.1278,76.7812,73.9846,76.7054,2198200.0],["2022-07-22",76.537,77.9353,75.5093,75.602,991700.0],["2022-07-25",76.6044,78.5165,75.762,77.7584,1595000.0],["2022-07-26",79.5021,79.6453,77.6067,77.6573,1625300.0],["2022-07-27",77.5394,78.3396,76.2337,77.8258,1868900.0],["2022-07-28",78.6092,79.0893,76.0147,78.247,1401600.0],["2022-07-29",78.7861,79.8466,78.4239,79.3252,1329000.0],["2022-08-01",77.6573,77.6573,74.4816,76.1663,1701100.0],["2022-08-02",76.0905,76.8318,74.6585,76.0231,1824500.0],["2022-08-03",78.0616,80.3318,73.9677,77.1013,4381400.0],["2022-08-04",76.4106,77.2782,73.7656,74.1446,3536600.0],["2022-08-05",73.4286,77.9858,72.8642,77.4972,1694800.0],["2022-08-08",77.3793,79.2157,77.2513,78.1796,1501500.0],["2022-08-09",79.6031,81.5827,79.342,79.7127,2863100.0],["2022-08-10",79.5189,79.7295,77.1013,79.182,1572400.0],["2022-08-11",81.2879,82.0039,79.4515,81.9702,5400900.0],["2022-08-12",81.8944,82.8968,80.9257,82.7283,2534800.0],["2022-08-15",80.0749,81.4732,77.9184,80.7825,1990500.0],["2022-08-16",82.0514,84.2527,81.0501,83.7347,3394600.0],["2022-08-17",84.0542,85.3879,83.0701,84.8829,2159200.0],["2022-08-18",85.4612,88.3013,85.4612,88.2668,2559600.0],["2022-08-19",86.4065,86.5575,83.1564,83.1564,3748000.0],["2022-08-22",84.5548,86.618,81.9823,86.4626,2639300.0],["2022-08-23",88.051,89.4667,85.4137,86.6439,2999300.0],["2022-08-24",87.1446,89.812,86.0897,89.5617,2181800.0],["2022-08-25",89.9156,90.1616,88.8538,89.6048,1535600.0],["2022-08-26",89.648,91.1155,88.9142,89.484,1394700.0],["2022-08-29",88.3876,91.0723,87.6194,89.5789,1275900.0],["2022-08-30",86.5662,87.0496,82.6212,84.5031,2429100.0],["2022-08-31",82.155,87.7532,81.8788,86.7475,2416100.0],["2022-09-01",85.2713,86.6439,83.8211,84.6153,1506200.0],["2022-09-02",87.5676,87.6021,85.5389,86.1,1400100.0],["2022-09-06",85.608,86.1087,83.0269,83.329,2050600.0],["2022-09-07",81.5766,84.6101,80.1765,84.3736,1719600.0],["2022-09-08",85.185,87.205,83.8504,86.6698,1438500.0],["2022-09-09",88.4481,90.0105,88.1805,88.7243,1713100.0],["2022-09-12",90.2868,90.494,88.2409,89.6307,1403300.0],["2022-09-13",88.8365,90.6321,86.8683,87.5589,1661700.0],["2022-09-14",89.9933,91.4435,88.9746,90.2609,2238400.0],["2022-09-15",87.7402,89.9501,87.1843,89.4235,1817800.0],["2022-09-16",89.4235,89.6393,85.6166,86.8252,4652900.0],["2022-09-19",84.6153,88.5689,84.2009,88.2754,1643100.0],["2022-09-20",87.8351,89.471,86.2252,88.5775,1898200.0],["2022-09-21",90.4681,90.9515,87.5848,88.12,1450800.0],["2022-09-22",90.0882,90.6666,84.8915,85.0555,1794400.0],["2022-09-23",81.0846,81.145,78.197,80.2214,3189500.0],["2022-09-26",79.4358,81.3349,78.469,78.633,2418400.0],["2022-09-27",79.6775,81.0501,78.6934,79.3236,2026500.0],["2022-09-28",79.384,82.7334,79.3753,82.4312,1686100.0],["2022-09-29",81.9219,82.2931,78.6589,81.0069,2115900.0],["2022-09-30",79.3926,82.3449,79.0819,81.3263,1801500.0],["2022-10-03",82.8542,85.867,82.8542,85.4008,2433700.0],["2022-10-04",87.9129,89.2336,86.8157,88.2582,2946900.0],["2022-10-05",88.4394,89.3545,86.8079,88.4308,2111700.0],["2022-10-06",87.9042,89.6653,87.2136,87.7488,2414400.0],["2022-10-07",87.6193,89.3976,86.6611,86.7216,2765200.0],["2022-10-10",88.6552,91.0292,84.0283,84.2786,1719700.0],["2022-10-11",82.4572,85.0469,81.8443,83.3895,1612100.0],["2022-10-12",82.6384,87.3604,81.9263,85.9015,1992800.0],["2022-10-13",85.2886,88.4653,84.6498,88.0165,1557100.0],["2022-10-14",86.2813,86.687,82.0687,82.2845,1806700.0],["2022-10-17",82.1032,84.3131,81.9737,83.9074,1658800.0],["2022-10-18",84.0542,86.2813,83.5362,85.021,1912800.0],["2022-10-19",85.4785,86.4281,84.6118,85.9188,1274800.0],["2022-10-20",87.0151,87.7488,84.5376,85.3231,1126600.0],["2022-10-21",85.4353,85.6943,82.2888,83.752,1825800.0],["2022-10-24",83.5707,85.2713,82.4485,83.4844,1645000.0],["2022-10-25",83.3722,85.6771,82.1119,85.3663,1809800.0],["2022-10-26",85.6771,86.7302,84.4944,85.2886,2198700.0],["2022-10-27",86.454,87.5762,84.598,84.6239,1528500.0],["2022-10-28",85.1159,85.8929,82.6989,84.4771,1091800.0],["2022-10-31",85.9015,89.4408,85.7375,88.284,2073800.0],["2022-11-01",89.2336,89.6998,87.2741,88.6293,2091800.0],["2022-11-02",89.5703,92.6348,87.9431,89.5789,3606000.0],["2022-11-03",88.3963,89.2595,84.9778,85.5648,2672400.0],["2022-11-04",87.7057,88.1891,84.5031,87.0755,1616300.0],["2022-11-07",88.7934,91.0205,88.0467,89.976,2247400.0],["2022-11-08",88.5344,90.7607,86.3677,90.4249,1882600.0],["2022-11-09",88.2754,88.6812,85.1332,85.2109,1617200.0],["2022-11-10",87.3776,88.2582,85.6943,87.887,1423600.0],["2022-11-11",89.7257,91.7198,87.205,88.4222,2321400.0],["2022-11-14",89.3129,90.7915,88.2084,88.3509,2050300.0],["2022-11-15",88.9967,91.4863,88.0035,91.1033,1528800.0],["2022-11-16",89.5712,90.3675,87.7007,88.6894,1264100.0],["2022-11-17",87.9234,89.0279,86.8011,88.9655,1039500.0],["2022-11-18",86.8456,88.5558,86.0528,88.057,1306200.0],["2022-11-21",87.1039,87.9056,83.7637,87.3622,1509000.0],["2022-11-22",88.627,91.2636,87.8521,91.0142,1286700.0],["2022-11-23",91.1389,92.8099,90.5866,92.1543,1130100.0],["2022-11-25",92.6353,93.4637,91.0765,91.6911,704200.0],["2022-11-28",88.9388,89.7939,87.2999,87.5047,1952100.0],["2022-11-29",88.8497,89.5801,87.3489,88.4489,1969100.0],["2022-11-30",89.4732,92.564,88.4934,92.1899,9147000.0],["2022-12-01",92.8758,93.6596,90.8984,91.0142,1722100.0],["2022-12-02",90.2571,91.3437,89.3441,90.6312,1801500.0],["2022-12-05",90.9875,92.9203,84.3159,85.3492,2172100.0],["2022-12-06",84.307,87.0594,82.7598,83.4786,2041600.0],["2022-12-07",83.6568,85.7767,83.0867,85.3937,2086100.0],["2022-12-08",87.193,87.6651,83.3272,83.826,1114600.0],["2022-12-09",83.6301,85.2957,83.3896,84.3694,1749900.0],["2022-12-12",86.2577,88.6137,85.3492,88.155,2156000.0],["2022-12-13",90.5777,91.1656,88.057,89.0279,2584800.0],["2022-12-14",89.7404,90.2125,88.0748,88.3242,2055000.0],["2022-12-15",87.6294,88.9922,87.3622,88.1104,1325700.0],["2022-12-16",86.4893,87.8699,85.269,86.9792,4033300.0],["2022-12-19",86.7387,87.5849,84.8593,85.4561,1257600.0],["2022-12-20",84.886,86.133,84.4228,85.2245,1094300.0],["2022-12-21",87.38,87.7898,85.7856,87.7363,1040700.0],["2022-12-22",87.38,87.5849,82.7305,83.6212,1343500.0],["2022-12-23",84.0933,86.7654,83.3361,86.7298,1146600.0],["2022-12-27",87.3978,88.6181,86.997,87.9234,1054100.0],["2022-12-28",86.614,86.7654,83.3361,83.3985,930800.0],["2022-12-29",82.677,84.788,82.481,84.2447,655100.0],["2022-12-30",83.5499,84.6277,83.1669,84.0576,735900.0],["2023-01-03",82.8952,83.3094,76.4375,76.7181,1985800.0],["2023-01-04",75.5334,79.8979,75.3285,79.5238,1703900.0],["2023-01-05",79.2477,79.3991,75.3508,75.6136,2333100.0],["2023-01-06",76.0678,78.2323,75.7026,78.1966,1505100.0],["2023-01-09",79.8623,81.2073,79.0072,79.4437,1991400.0],["2023-01-10",79.5238,79.8133,77.1278,78.7133,1938500.0],["2023-01-11",80.0583,80.8002,77.9517,79.7822,1378500.0],["2023-01-12",81.1984,82.1933,80.6907,81.4923,973700.0],["2023-01-13",81.0826,81.3677,79.9158,81.243,890800.0],["2023-01-17",82.5167,82.8284,79.8534,80.5927,1526300.0],["2023-01-18",80.5927,81.8041,78.6509,79.1141,2380400.0],["2023-01-19",78.5797,81.047,77.3772,80.9668,1890700.0],["2023-01-20",81.7774,82.9442,80.4894,80.9445,1179600.0],["2023-01-23",81.7863,82.8195,81.0202,82.1515,1183500.0],["2023-01-24",82.2673,82.4232,80.851,81.8041,1226400.0],["2023-01-25",81.5013,81.5903,79.5194,81.234,1006200.0],["2023-01-26",81.4389,81.8264,76.2905,78.259,3265500.0],["2023-01-27",78.4283,79.2299,77.5331,78.0631,1462900.0],["2023-01-30",77.5821,77.827,76.5132,76.816,1209200.0],["2023-01-31",76.9407,77.6801,76.1302,77.2436,1441300.0],["2023-02-01",76.2371,77.3772,73.4669,74.6248,1995200.0],["2023-02-02",75.1326,76.4954,74.3754,76.1391,1874100.0],["2023-02-03",76.3796,77.3594,74.8208,75.3553,1753600.0],["2023-02-06",75.3552,75.7383,73.3066,73.8054,1197000.0],["2023-02-07",74.1172,75.8541,73.7609,75.7917,1577900.0],["2023-02-08",75.7115,76.3974,72.3713,73.0216,2067200.0],["2023-02-09",73.2353,74.0637,72.3179,73.1997,1486900.0],["2023-02-10",74.1795,74.7406,72.8167,74.6783,1701500.0],["2023-02-13",73.6273,74.8119,73.1463,74.3487,1087900.0],["2023-02-14",74.4111,75.3027,73.703,74.705,862300.0],["2023-02-15",73.9835,74.7228,73.2264,74.0726,1113000.0],["2023-02-16",74.3309,76.0678,73.6629,74.7407,1702100.0],["2023-02-17",73.3066,73.5827,70.9016,71.3381,1773800.0],["2023-02-21",70.7413,71.1065,68.7372,69.5121,2460200.0],["2023-02-22",71.7033,72.2555,69.4141,70.9907,2955600.0],["2023-02-23",72.1486,73.4135,70.7947,72.0774,2073500.0],["2023-02-24",71.9616,76.246,71.5697,76.0678,2603600.0],["2023-02-27",76.6112,77.1278,72.5495,72.977,1987900.0],["2023-02-28",73.4491,73.703,70.8215,71.9794,2212200.0],["2023-03-01",71.347,73.0216,70.3761,72.4515,1547400.0],["2023-03-02",72.4604,73.36,71.7834,73.1106,1409400.0],["2023-03-03",71.7033,75.0524,71.7033,74.9722,1791600.0],["2023-03-06",73.2897,73.7465,71.1594,71.8966,2588400.0],["2023-03-07",71.6795,72.3399,71.0915,71.6162,1274500.0],["2023-03-08",71.2363,72.4575,70.2141,70.9468,1495400.0],["2023-03-09",71.2363,72.0577,69.201,69.2281,1065600.0],["2023-03-10",69.1015,69.997,67.4913,68.0069,1195500.0],["2023-03-13",66.2249,68.5135,65.3836,67.1747,1321100.0],["2023-03-14",67.3918,69.2191,66.5867,67.5908,974300.0],["2023-03-15",64.7052,65.8314,63.095,64.8228,2395900.0],["2023-03-16",63.3392,66.5234,63.0317,66.2611,1913700.0],["2023-03-17",65.3927,65.9037,64.2529,65.1936,2739400.0],["2023-03-20",65.3203,67.627,65.067,66.7043,1655200.0],["2023-03-21",67.5365,68.5406,66.5053,67.7898,1279800.0],["2023-03-22",67.8441,68.2195,66.5867,66.7405,1178200.0],["2023-03-23",67.0299,67.627,65.3384,66.1706,1783200.0],["2023-03-24",65.6459,67.9346,65.2841,67.2109,1563500.0],["2023-03-27",67.3375,68.9024,66.5143,68.1878,1225700.0],["2023-03-28",67.8441,69.6895,67.6813,68.5587,974400.0],["2023-03-29",69.0472,69.0472,67.7808,67.9436,1066000.0],["2023-03-30",68.4502,68.5225,67.3556,67.826,961400.0],["2023-03-31",68.4954,69.3638,68.1607,68.7849,883000.0],["2023-04-03",70.5126,71.4624,68.4321,69.5357,1397300.0],["2023-04-04",69.8975,70.0875,67.8441,69.0291,1421500.0],["2023-04-05",69.6352,70.2051,68.2783,69.4,1045700.0],["2023-04-06",69.0834,69.2598,67.8079,68.0974,846500.0],["2023-04-10",68.8663,71.3268,68.7279,70.1418,1450900.0],["2023-04-11",70.1689,71.3901,69.8975,71.3448,1522800.0],["2023-04-12",71.6886,72.3806,71.1097,71.5077,1252900.0],["2023-04-13",71.1368,73.1631,71.1097,72.8465,1781800.0],["2023-04-14",72.8464,73.5158,72.6927,73.2535,2007000.0],["2023-04-17",74.1762,74.3526,73.4381,73.8053,1406200.0],["2023-04-18",73.7691,74.1717,72.9822,73.5973,930200.0],["2023-04-19",72.367,73.5882,72.0776,73.2083,764200.0],["2023-04-20",72.6113,73.2807,72.1499,73.2626,1071700.0],["2023-04-21",73.1902,73.4978,72.2766,73.1359,1096000.0],["2023-04-24",73.3349,74.8456,73.0002,74.6014,1015400.0],["2023-04-25",73.7691,73.7827,71.779,72.2042,1281900.0],["2023-04-26",71.4715,72.1499,70.4041,71.761,1311400.0],["2023-04-27",71.761,73.2716,71.3358,72.6927,1191600.0],["2023-04-28",73.0636,75.3296,72.7831,74.7913,1433000.0],["2023-05-01",73.9139,75.0446,73.5792,74.3933,1044700.0],["2023-05-02",73.0364,73.5339,70.9287,72.4665,2019600.0],["2023-05-03",69.4995,71.2634,67.6903,69.6804,2402900.0],["2023-05-04",69.7437,71.1639,68.9206,69.6261,1828700.0],["2023-05-05",71.6524,72.5841,70.3588,71.1368,1431400.0],["2023-05-08",72.5841,73.0455,70.5488,70.8473,1355000.0],["2023-05-09",70.5579,70.9378,69.8885,70.6393,2007500.0],["2023-05-10",71.2634,71.3358,69.5085,70.2865,1102000.0],["2023-05-11",69.6261,70.4041,69.4724,69.8885,831500.0],["2023-05-12",70.6664,72.3218,69.6895,72.168,1352200.0],["2023-05-15",73.0545,74.529,72.4982,74.1852,1638000.0],["2023-05-16",74.2395,74.7009,72.0866,72.3489,1616400.0],["2023-05-17",72.9549,73.0834,71.1783,71.8531,1806400.0],["2023-05-18",71.3941,75.59,71.2105,75.4981,2336000.0],["2023-05-19",76.0766,76.251,74.2357,74.5708,1519900.0],["2023-05-22",73.515,75.5441,73.1991,75.1217,1721100.0],["2023-05-23",76.1041,76.1225,73.974,74.1668,1298100.0],["2023-05-24",74.8279,74.8279,73.2946,73.4232,1086500.0],["2023-05-25",72.3673,73.1477,71.9587,72.4958,1079400.0],["2023-05-26",72.4958,72.6152,70.4943,71.2747,1067800.0],["2023-05-30",70.1362,70.2372,68.0888,69.3375,1556900.0],["2023-05-31",68.4285,70.1821,68.4285,69.0896,1689600.0],["2023-06-01",69.3742,70.5035,69.0804,69.9159,1172800.0],["2023-06-02",70.834,73.6481,70.5953,73.111,1292900.0],["2023-06-05",74.3688,74.3688,71.0452,71.3298,1168100.0],["2023-06-06",70.6963,72.9641,70.3933,72.6427,833700.0],["2023-06-07",73.3038,75.3329,73.0284,74.5892,1635700.0],["2023-06-08",74.7912,74.7912,73.2854,74.7177,945100.0],["2023-06-09",74.5984,74.782,73.1202,73.3589,1029300.0],["2023-06-12",72.5326,73.1385,71.8532,72.4775,743800.0],["2023-06-13",73.4231,74.681,73.2028,73.9648,1135700.0],["2023-06-14",74.1852,74.5341,72.6611,73.2304,984700.0],["2023-06-15",73.5609,76.5448,73.4461,74.8554,1260600.0],["2023-06-16",75.1033,76.1775,75.0574,75.6175,1057000.0],["2023-06-20",75.3512,75.5991,73.5884,74.378,1257700.0],["2023-06-21",74.3505,76.0215,74.3046,75.1584,978700.0],["2023-06-22",74.2495,74.6351,73.4507,74.4423,809000.0],["2023-06-23",73.4599,74.5984,73.4415,73.9924,1315100.0],["2023-06-26",74.1577,75.6267,74.1577,74.7912,1135300.0],["2023-06-27",74.3688,75.7001,73.6343,75.1217,1114800.0],["2023-06-28",75.5211,75.6726,74.557,74.6535,856100.0],["2023-06-29",74.8554,77.1508,74.6351,77.1232,1454700.0],["2023-06-30",77.2885,77.7384,75.9572,76.8294,1348400.0],["2023-07-03",76.8478,77.8063,76.7284,76.9304,421600.0],["2023-07-05",77.2977,77.2977,76.1133,76.4897,823100.0],["2023-07-06",76.1133,76.2372,73.772,74.6443,1108400.0],["2023-07-07",74.6902,76.5815,74.4836,75.4247,1575700.0],["2023-07-10",75.9848,76.2143,75.1952,76.0582,1143600.0],["2023-07-11",76.453,78.0138,76.1684,77.3344,1191600.0],["2023-07-12",77.3711,78.023,76.8202,77.2242,1270700.0],["2023-07-13",77.2977,78.023,76.1776,76.5724,1151300.0],["2023-07-14",76.4346,76.5815,74.2311,74.479,1272200.0],["2023-07-17",74.2954,74.7453,73.212,74.2311,1482800.0],["2023-07-18",74.5249,76.2418,74.378,74.8371,1322000.0],["2023-07-19",74.8463,76.2143,74.7912,75.4155,1141300.0],["2023-07-20",76.3704,76.8799,75.4981,76.6366,915700.0],["2023-07-21",77.1141,77.1141,76.2051,76.2877,752500.0],["2023-07-24",76.6182,77.0957,76.228,76.5907,879100.0],["2023-07-25",76.5265,76.5999,75.489,76.0949,1172400.0],["2023-07-26",75.287,76.6182,75.1125,76.4989,817900.0],["2023-07-27",76.8294,77.2334,75.1401,75.4339,998800.0],["2023-07-28",76.4438,78.0046,75.7001,77.5639,3016900.0],["2023-07-31",78.0414,78.1194,76.8891,77.4354,1079100.0],["2023-08-01",76.5356,77.5548,75.4293,77.5364,2037900.0],["2023-08-02",77.1232,77.1232,74.4606,75.7368,2321400.0],["2023-08-03",76.2877,78.0781,75.2502,77.1416,1313000.0],["2023-08-04",77.8302,79.6343,77.4629,78.3811,1704500.0],["2023-08-07",79.0146,80.401,78.4637,79.7858,1379400.0],["2023-08-08",78.6749,80.4744,78.2158,80.0613,1922000.0],["2023-08-09",81.7231,81.769,80.4377,80.5938,1561900.0],["2023-08-10",80.4836,81.2043,78.2158,78.427,1344000.0],["2023-08-11",78.326,79.0421,77.6466,77.9955,1230100.0],["2023-08-14",78.1332,78.1332,77.0039,77.4262,1315900.0],["2023-08-15",76.6642,76.9121,75.8195,76.0858,1366000.0],["2023-08-16",75.4617,76.5526,75.2305,76.3492,2018400.0],["2023-08-17",80.898,81.5073,79.6499,79.7423,8740000.0],["2023-08-18",79.1044,79.7691,78.5959,79.4465,20398500.0],["2023-08-21",79.4465,80.7778,79.4465,80.2323,2515400.0],["2023-08-22",80.2601,80.9627,79.3355,79.5759,2087500.0],["2023-08-23",79.0027,79.1284,78.4387,78.4942,1476400.0],["2023-08-24",78.2353,79.6037,77.7268,78.1429,1470800.0],["2023-08-25",78.5774,79.1552,77.5881,78.7068,1061700.0],["2023-08-28",79.5112,80.0474,78.8732,79.0212,1147700.0],["2023-08-29",79.0212,79.9088,78.4896,79.844,853600.0],["2023-08-30",79.8903,81.3464,79.6129,81.1754,1466000.0],["2023-08-31",81.351,81.878,81.0275,81.5544,1440200.0],["2023-09-01",82.6824,83.6347,82.3912,83.4498,1753900.0],["2023-09-05",83.0984,83.7641,81.9428,82.063,1719700.0],["2023-09-06",81.4805,82.5067,81.2863,81.7301,1960200.0],["2023-09-07",81.6007,82.1693,80.7316,81.0275,1852200.0],["2023-09-08",81.6469,82.3773,81.499,81.8133,1460100.0],["2023-09-11",82.5067,82.5714,80.653,80.8241,1124500.0],["2023-09-12",81.7948,82.3311,81.2031,81.5452,1360700.0],["2023-09-13",81.9243,82.0676,80.2139,80.6669,1453600.0],["2023-09-14",81.7763,81.9982,80.5097,80.9258,1498900.0],["2023-09-15",80.5929,80.5976,78.4387,79.0027,2615400.0],["2023-09-18",79.2338,79.3032,78.3814,78.8455,1121200.0],["2023-09-19",79.6776,80.1306,77.9487,78.2815,973600.0],["2023-09-20",77.5142,78.5589,77.3755,77.4864,776600.0],["2023-09-21",77.5419,77.8563,76.0811,76.4602,1480200.0],["2023-09-22",76.5434,77.3247,75.6651,75.8777,1000100.0],["2023-09-25",75.739,77.1305,75.6845,76.8208,702300.0],["2023-09-26",75.9332,77.1351,75.8777,76.8115,1171600.0],["2023-09-27",77.6621,79.5389,77.6251,79.1599,1271900.0],["2023-09-28",79.0119,80.6114,79.0119,80.1769,907900.0],["2023-09-29",80.3433,80.4912,79.354,79.7238,934000.0],["2023-10-02",79.4835,79.4835,76.756,77.3293,1270800.0],["2023-10-03",77.1628,77.773,75.7205,76.7098,1368500.0],["2023-10-04",76.3492,76.3492,74.6573,75.9887,1626200.0],["2023-10-05",75.5819,77.884,75.4154,77.6436,1398900.0],["2023-10-06",78.2353,81.425,77.7823,80.6946,2030200.0],["2023-10-09",81.989,82.8396,81.7273,82.3773,1840500.0],["2023-10-10",82.3773,82.9967,81.4481,82.0445,1522800.0],["2023-10-11",81.388,81.8873,80.2601,81.5452,1625000.0],["2023-10-12",81.878,82.442,81.2216,82.2109,1292200.0],["2023-10-13",82.9783,83.1354,82.1647,82.2109,1280600.0],["2023-10-16",82.3958,82.5345,80.8148,82.2848,986400.0],["2023-10-17",82.368,84.1339,80.5005,82.8303,4885400.0],["2023-10-18",83.0984,83.0984,81.3603,82.6269,2238100.0],["2023-10-19",82.1092,83.1817,81.4805,82.0722,1831700.0],["2023-10-20",82.1277,82.1739,80.9997,81.3788,954900.0],["2023-10-23",80.6022,80.9997,79.7423,80.2971,1679000.0],["2023-10-24",81.1107,81.1292,79.6684,80.371,1054400.0],["2023-10-25",80.5559,80.7039,78.8178,80.1122,1787300.0],["2023-10-26",79.0212,80.9997,77.8932,80.5097,1167500.0],["2023-10-27",80.2971,80.8888,78.5728,79.317,1048900.0],["2023-10-30",78.8548,79.4188,78.0874,79.1414,1337800.0],["2023-10-31",79.807,80.2046,79.0212,79.5852,1509300.0],["2023-11-01",81.3603,82.0537,77.9302,80.3525,2233000.0],["2023-11-02",80.3525,82.2386,80.1121,82.0075,1615300.0],["2023-11-03",82.442,83.1632,81.952,82.6177,1617500.0],["2023-11-06",81.9705,82.368,78.4757,78.79,2892200.0],["2023-11-07",78.0042,78.1983,75.3415,76.3585,2276600.0],["2023-11-08",75.9517,76.7376,75.2306,75.2583,1602100.0],["2023-11-09",75.4247,75.7853,74.3476,74.4169,953500.0],["2023-11-10",74.8884,75.0502,72.3644,73.1226,2232100.0],["2023-11-13",74.1026,74.7498,73.3445,73.9731,1257100.0],["2023-11-14",74.1026,75.6928,73.9639,75.3877,1093200.0],["2023-11-15",75.6158,77.9436,75.4017,77.5153,1666800.0],["2023-11-16",76.7332,77.4315,74.8151,75.5413,2017500.0],["2023-11-17",75.9697,76.9194,75.5972,75.9604,1163800.0],["2023-11-20",75.6438,76.6494,75.2341,76.128,949900.0],["2023-11-21",75.9883,76.4725,74.6708,76.0442,1616200.0],["2023-11-22",74.8523,77.0032,74.4333,76.1745,985200.0],["2023-11-24",75.8859,77.1894,75.8579,76.4911,556900.0],["2023-11-27",75.8393,76.1745,75.0386,75.9417,1473400.0],["2023-11-28",76.2024,76.2024,74.9547,75.4017,1647700.0],["2023-11-29",75.8859,75.8859,74.2285,74.2704,1436100.0],["2023-11-30",75.0292,76.0441,73.884,74.7778,2007700.0],["2023-12-01",74.4426,75.56,74.303,75.0478,1247000.0],["2023-12-04",74.154,74.6009,72.6363,72.9249,1595300.0],["2023-12-05",73.2694,73.2722,71.1279,71.1279,1191900.0],["2023-12-06",70.6809,71.3886,68.8001,68.8559,2383700.0],["2023-12-07",69.2191,70.0384,68.7814,69.8708,2202100.0],["2023-12-08",69.9826,71.0441,69.098,69.8802,1543800.0],["2023-12-11",68.3624,69.9453,67.8224,69.9267,1233400.0],["2023-12-12",68.6232,69.4425,68.1017,68.679,1808500.0],["2023-12-13",68.7535,69.9081,68.1623,69.787,2239100.0],["2023-12-14",69.8802,71.4072,69.4984,70.5506,1939800.0],["2023-12-15",70.2247,70.7461,69.6008,70.5506,3448400.0],["2023-12-18",71.8634,72.1148,70.8672,71.0441,1513100.0],["2023-12-19",70.7368,71.8448,70.2619,71.6213,1595000.0],["2023-12-20",71.5562,72.329,69.9453,70.0012,2145900.0],["2023-12-21",70.4668,72.0217,70.1595,72.0031,1626800.0],["2023-12-22",71.9007,72.4407,71.2117,71.9566,1440800.0],["2023-12-26",71.8448,72.9249,71.7703,72.5804,875600.0],["2023-12-27",72.5804,72.9901,72.18,72.72,1165900.0],["2023-12-28",72.8784,73.437,72.1428,72.18,1174100.0],["2023-12-29",72.2545,72.478,71.5468,71.64,741500.0],["2024-01-02",72.4966,72.9435,71.3653,71.6865,929000.0],["2024-01-03",71.2675,72.7201,70.7647,72.5711,1071400.0],["2024-01-04",73.3625,73.4743,71.4165,71.6586,1024800.0],["2024-01-05",71.5562,74.5357,70.504,73.7443,5818500.0],["2024-01-08",72.3663,73.5208,71.4445,73.33,1924700.0],["2024-01-09",73.8281,73.8281,72.0264,72.9528,1892900.0],["2024-01-10",72.5245,72.869,71.491,71.8634,1570700.0],["2024-01-11",74.4613,77.2732,73.1856,74.1354,7821800.0],["2024-01-12",76.5935,77.2825,75.5879,77.1615,3443700.0],["2024-01-16",76.3514,76.7052,72.8318,73.2415,4122800.0],["2024-01-17",72.478,72.9063,71.4258,71.6865,2390100.0],["2024-01-18",71.6679,71.6679,70.2154,71.0906,2650900.0],["2024-01-19",70.7182,70.7973,69.6846,70.7089,2103300.0],["2024-01-22",70.2526,70.9835,69.2935,70.1222,1803100.0],["2024-01-23",69.7591,70.355,69.0701,69.7312,1617100.0],["2024-01-24",70.1688,71.5208,69.8522,71.1744,2512900.0],["2024-01-25",71.7424,72.2331,71.2722,72.0217,2233700.0],["2024-01-26",72.2359,72.5897,70.7415,72.1707,2081900.0],["2024-01-29",72.5338,72.5338,71.3606,72.1428,1859000.0],["2024-01-30",71.6865,73.7536,71.491,73.6698,1978700.0],["2024-01-31",73.707,73.8374,71.761,71.7983,1441200.0],["2024-02-01",71.91,72.7378,71.193,71.6307,1640100.0],["2024-02-02",71.2303,72.3476,70.9323,71.3141,1090200.0],["2024-02-05",70.8671,70.9789,69.6101,70.1595,1876600.0],["2024-02-06",70.7089,71.3327,69.9174,70.7927,2544100.0],["2024-02-07",71.1651,71.5841,69.8336,70.802,1879600.0],["2024-02-08",70.4761,71.9938,70.3643,71.9472,1531300.0],["2024-02-09",71.761,71.91,71.1279,71.5376,1923800.0],["2024-02-12",71.4817,73.046,71.4631,72.2173,1602800.0],["2024-02-13",71.5655,71.6865,70.383,71.1651,1989100.0],["2024-02-14",71.2117,71.5282,69.5543,70.6251,2359400.0],["2024-02-15",71.2955,73.6605,70.7647,72.7108,2168800.0],["2024-02-16",72.7201,73.6698,71.8914,73.3067,1743000.0],["2024-02-20",72.9808,73.5022,72.1986,72.3011,1984000.0],["2024-02-21",74.0236,78.5181,74.0236,78.074,6009900.0],["2024-02-22",76.668,77.8226,75.7741,77.5432,2421000.0],["2024-02-23",76.668,76.668,75.3458,76.2862,2020800.0],["2024-02-26",76.4724,77.0358,75.8486,76.3328,1640100.0],["2024-02-27",76.8356,77.0311,75.8579,76.2955,1817200.0],["2024-02-28",75.9883,76.8728,75.6345,76.398,1276900.0],["2024-02-29",76.4632,77.5339,76.3188,77.0777,1710300.0],["2024-03-01",77.5526,77.9064,76.7518,77.1056,1539500.0],["2024-03-04",78.1298,78.4557,76.6773,76.7425,2619100.0],["2024-03-05",76.6587,77.8691,76.2676,77.208,2324900.0],["2024-03-06",77.9722,78.0378,76.5892,76.8095,1346000.0],["2024-03-07",76.8752,77.044,76.1626,76.4439,1226200.0],["2024-03-08",76.8658,77.3909,76.4064,76.8939,985100.0],["2024-03-11",76.7814,78.3004,76.2001,78.1503,2699300.0],["2024-03-12",78.3285,79.1724,77.9441,78.516,2590000.0],["2024-03-13",78.5254,80.1334,78.5254,79.6599,2628000.0],["2024-03-14",79.6599,79.9881,78.2347,79.1348,2550200.0],["2024-03-15",79.0598,79.5755,77.9534,78.2629,7173600.0],["2024-03-18",78.4598,78.8817,77.644,78.2722,1779000.0],["2024-03-19",78.3097,79.6599,77.9722,79.3786,1775300.0],["2024-03-20",78.8535,81.282,78.7598,80.8132,1280400.0],["2024-03-21",80.9351,81.4883,80.7569,80.8694,1669300.0],["2024-03-22",80.7194,81.0101,80.2834,80.9257,1186000.0],["2024-03-25",81.1507,81.9571,80.86,81.3664,1550900.0],["2024-03-26",81.3757,81.9102,80.335,80.3819,1746900.0],["2024-03-27",80.0256,82.3884,79.9131,82.2571,1619400.0],["2024-03-28",82.5103,83.5604,82.304,83.2885,1993000.0],["2024-04-01",83.7667,84.3855,82.9791,84.1511,1316800.0],["2024-04-02",84.2542,84.2917,82.8665,83.4197,1241600.0],["2024-04-03",83.9167,84.6855,83.4385,84.6668,1483000.0],["2024-04-04",84.498,85.3512,83.4573,83.7479,1233400.0],["2024-04-05",83.2322,84.2542,82.5009,83.9261,1880100.0],["2024-04-08",84.0104,84.859,83.5229,84.5636,1686100.0],["2024-04-09",84.6293,85.0793,83.3541,84.3011,1194300.0],["2024-04-10",83.6448,84.6855,83.3354,84.3855,1395200.0],["2024-04-11",84.4418,84.4418,81.7602,82.4915,2102900.0],["2024-04-12",83.1103,84.5261,82.4071,83.0634,1577300.0],["2024-04-15",83.2135,83.6729,81.6852,82.0977,1645700.0],["2024-04-16",81.6758,82.2337,80.1147,81.8258,1547400.0],["2024-04-17",81.7602,82.8572,81.357,81.7133,907300.0],["2024-04-18",82.1258,82.3884,81.5445,81.8727,1081100.0],["2024-04-19",81.7039,82.5993,81.2632,82.0508,1217200.0],["2024-04-22",81.6945,83.5604,81.2163,82.8947,1235200.0],["2024-04-23",82.4821,83.401,81.8258,83.0072,1186500.0],["2024-04-24",82.8009,85.1543,82.454,85.0325,1795300.0],["2024-04-25",84.9012,85.8294,84.2824,85.7638,1471700.0],["2024-04-26",85.3887,86.4951,84.8918,86.317,1515500.0],["2024-04-29",86.1904,87.339,86.0545,87.1608,2159800.0],["2024-04-30",87.0577,87.7422,84.1886,84.273,2014500.0],["2024-05-01",84.1042,84.2964,80.6069,81.2726,4027400.0],["2024-05-02",82.0133,82.2852,80.7663,81.3757,2047900.0],["2024-05-03",81.207,81.7227,79.7724,81.2632,2836700.0],["2024-05-06",81.9664,84.2824,81.9664,83.5229,2000300.0],["2024-05-07",83.5229,84.3996,83.0541,83.0916,1968200.0],["2024-05-08",82.6321,83.2791,82.1821,82.8572,1195100.0],["2024-05-09",83.4104,83.6635,82.6697,82.7916,1404600.0],["2024-05-10",82.7634,83.401,80.9069,81.6852,1259700.0],["2024-05-13",82.0039,83.2697,81.6195,82.8759,1429400.0],["2024-05-14",82.7728,85.2387,82.7728,85.1449,1865800.0],["2024-05-15",85.3104,86.3972,84.2991,86.2365,2030700.0],["2024-05-16",86.3877,87.2099,86.0097,86.1042,1526600.0],["2024-05-17",86.5767,87.002,85.7923,86.6523,1025800.0],["2024-05-20",86.4633,87.8677,86.1515,86.5673,1526500.0],["2024-05-21",85.9435,86.8603,85.3671,85.7451,1277100.0],["2024-05-22",85.5844,85.5844,83.7037,84.8189,1021100.0],["2024-05-23",85.386,85.8112,83.9211,84.2141,1360200.0],["2024-05-24",84.7528,85.2631,84.1526,84.7906,934600.0],["2024-05-28",85.2536,85.8963,84.7433,85.5183,1283800.0],["2024-05-29",84.8378,84.8756,83.9495,84.422,957900.0],["2024-05-30",84.6961,85.6742,84.5165,84.9701,1302500.0],["2024-05-31",85.367,86.6145,84.7386,85.9341,1653300.0],["2024-06-03",86.4444,87.0162,84.8567,85.9861,2051600.0],["2024-06-04",85.5844,85.764,83.0517,83.6943,2748800.0],["2024-06-05",83.8172,84.285,83.0139,83.9211,1359200.0],["2024-06-06",83.8739,84.2046,83.1651,83.458,1152200.0],["2024-06-07",82.806,83.6754,82.6831,83.4391,1036600.0],["2024-06-10",83.4391,84.7717,83.2785,84.0534,1048700.0],["2024-06-11",83.6376,84.5779,83.0989,83.8361,1028100.0],["2024-06-12",84.4125,84.6393,82.2011,82.3807,1168900.0],["2024-06-13",81.8798,82.3996,80.6134,81.3222,1023100.0],["2024-06-14",80.9158,81.2088,80.3204,80.4622,1484200.0],["2024-06-17",80.7363,81.4073,79.5644,79.9802,1494400.0],["2024-06-18",80.2732,80.5,79.2431,79.3376,1445600.0],["2024-06-20",79.0824,79.9944,78.676,79.3329,1296900.0],["2024-06-21",79.3848,79.5833,77.7499,77.8916,4788100.0],["2024-06-24",78.487,80.6418,78.3216,80.122,1973700.0],["2024-06-25",79.8763,79.8763,78.5721,79.0257,1416400.0],["2024-06-26",78.8178,78.9596,77.7924,78.1941,1441300.0],["2024-06-27",78.487,78.8745,77.4947,77.7971,1469500.0],["2024-06-28",78.5721,78.7327,77.2585,77.6743,1814800.0],["2024-07-01",77.6743,78.3736,76.956,77.9672,1468500.0],["2024-07-02",78.1279,79.0304,77.6648,78.4587,1558600.0],["2024-07-03",78.487,79.4699,78.4209,79.0352,792800.0],["2024-07-05",78.7327,79.0635,77.3057,77.7877,1995900.0],["2024-07-08",77.8916,78.676,77.4475,78.0618,1158600.0],["2024-07-09",77.92,78.2602,77.2585,78.0051,1776900.0],["2024-07-10",77.9767,78.5532,77.4475,78.4587,1201600.0],["2024-07-11",78.969,79.5077,78.213,78.8934,1472000.0],["2024-07-12",79.6495,79.7487,78.6949,78.8934,1575700.0],["2024-07-15",78.9879,79.6164,78.4681,79.1675,1285200.0],["2024-07-16",79.1013,79.158,78.1185,78.2791,1877400.0],["2024-07-17",78.4492,79.6211,77.4286,77.542,2550000.0],["2024-07-18",78.2886,78.4398,76.7481,76.871,1503200.0],["2024-07-19",76.5402,76.7765,75.4534,76.5591,1556000.0],["2024-07-22",76.5686,77.1498,76.1149,76.8899,1493600.0],["2024-07-23",76.3512,76.5355,74.6123,75.5763,2007000.0],["2024-07-24",75.822,76.1906,73.3317,73.3932,1848600.0],["2024-07-25",73.516,74.0169,73.0152,73.1475,1840700.0],["2024-07-26",73.1758,74.4233,72.2875,73.516,3769000.0],["2024-07-29",73.5538,73.5538,71.7866,72.3631,3032200.0],["2024-07-30",71.314,73.0341,70.9266,72.0512,3904000.0],["2024-07-31",72.5332,73.0236,71.8527,72.1362,2274400.0],["2024-08-01",72.5804,72.9868,70.421,70.9171,2487900.0],["2024-08-02",70.6714,70.6714,67.5433,68.4505,4369700.0],["2024-08-05",66.2202,67.6189,65.6059,67.1936,3539700.0],["2024-08-06",67.6,68.2048,66.7967,66.8345,2101000.0],["2024-08-07",68.0347,68.8663,67.4677,67.5811,1558800.0],["2024-08-08",67.5433,69.4523,67.5244,68.4505,1499900.0],["2024-08-09",68.6112,69.131,67.7134,68.5356,984700.0],["2024-08-12",68.7907,69.8965,68.7907,69.3389,942500.0],["2024-08-13",68.838,68.9467,68.0347,68.2804,1078200.0],["2024-08-14",68.6679,68.6679,68.0347,68.2048,908400.0],["2024-08-15",68.3525,69.9339,68.3525,69.6004,1155900.0],["2024-08-16",68.6287,69.7338,68.6287,69.4766,927900.0],["2024-08-19",69.7338,71.0199,69.7338,70.6674,1367600.0],["2024-08-20",70.4959,70.7436,69.0908,69.7148,1131700.0],["2024-08-21",70.3149,70.4102,68.543,68.9431,1095700.0],["2024-08-22",68.9431,69.3575,68.1534,68.2191,1474900.0],["2024-08-23",68.724,69.972,68.6573,69.9624,1036500.0],["2024-08-26",70.7817,71.4629,70.1816,70.3911,1769600.0],["2024-08-27",70.2197,70.515,69.1813,69.5242,1116900.0],["2024-08-28",68.8859,68.9812,67.5999,68.5716,1357100.0],["2024-08-29",68.9907,70.534,68.5144,70.4864,1373100.0],["2024-08-30",70.0577,71.0675,69.9053,70.9627,1670200.0],["2024-09-03",69.7719,69.8576,67.4474,68.7716,3173900.0],["2024-09-04",68.8193,69.448,67.0378,67.0854,2044600.0],["2024-09-05",67.6951,68.7907,66.7234,68.5906,5483200.0],["2024-09-06",68.7716,69.8005,67.3951,67.4856,4699700.0],["2024-09-09",67.2379,67.6475,66.6377,66.9807,2242100.0],["2024-09-10",67.095,67.4284,65.847,67.3712,1537700.0],["2024-09-11",67.657,68.9907,66.6472,68.9241,1287000.0],["2024-09-12",68.9526,69.2289,67.6951,68.9145,998000.0],["2024-09-13",69.2956,70.0101,68.9241,69.7529,1380000.0],["2024-09-16",70.1244,70.6579,69.2575,69.6004,1076700.0],["2024-09-17",69.7433,70.0006,69.3242,69.8672,1198300.0],["2024-09-18",69.8958,72.1631,69.8577,70.9818,2058400.0],["2024-09-19",72.4965,73.7635,71.6105,72.9442,2099800.0],["2024-09-20",73.0585,75.2592,72.306,74.7447,4030400.0],["2024-09-23",74.8019,77.0406,74.6018,76.4595,2830300.0],["2024-09-24",77.4121,77.4121,76.0308,76.2975,1877000.0],["2024-09-25",76.288,76.6167,74.497,74.5351,2009000.0],["2024-09-26",74.1636,77.0406,73.7444,76.4976,4966900.0],["2024-09-27",77.4026,79.889,76.8968,78.6887,3821100.0],["2024-09-30",78.3838,79.7557,78.0314,78.3553,9983700.0],["2024-10-01",78.0123,78.5506,76.9263,77.6027,4189700.0],["2024-10-02",79.4032,79.4603,77.7932,79.2984,2127500.0],["2024-10-03",79.4317,81.2608,79.1745,81.1751,3460300.0],["2024-10-04",80.9131,81.9277,80.5473,81.5752,3573600.0],["2024-10-07",81.7562,81.8324,81.0227,81.3942,3424500.0],["2024-10-08",80.4797,82.042,79.3174,81.9277,2383600.0],["2024-10-09",81.9277,83.0995,81.4228,82.9089,2907300.0],["2024-10-10",82.9756,83.128,82.3469,82.5088,1966100.0],["2024-10-11",82.023,83.9949,81.9753,83.2519,2302500.0],["2024-10-14",82.7756,83.4519,82.1278,82.5183,3145000.0],["2024-10-15",81.1656,82.3564,80.4987,81.7277,3493300.0],["2024-10-16",81.9277,82.3659,81.0036,82.3659,2600900.0],["2024-10-17",82.4707,83.7854,82.0277,83.4234,1782400.0],["2024-10-18",82.9042,83.3567,81.9753,82.5564,3185600.0],["2024-10-21",82.3945,83.3567,81.156,81.6895,2397000.0],["2024-10-22",81.9944,82.3564,80.1415,80.3749,1578900.0],["2024-10-23",79.7747,80.1224,78.784,79.346,1585900.0],["2024-10-24",79.7366,81.2799,79.1079,81.2608,1400600.0],["2024-10-25",81.6991,82.0896,80.594,80.775,1227900.0],["2024-10-28",78.8125,81.3371,78.7744,81.2227,1596900.0],["2024-10-29",81.7562,81.8134,80.9846,81.6705,2015500.0],["2024-10-30",81.9372,86.1289,81.9372,84.4998,3837000.0],["2024-10-31",84.9666,85.0619,80.6511,80.7083,2600900.0],["2024-11-01",81.4609,81.842,79.165,79.6985,2615200.0],["2024-11-04",79.4699,82.3564,79.4651,81.7753,2180100.0],["2024-11-05",81.0894,83.0232,81.0227,82.566,2035800.0],["2024-11-06",85.5001,88.7201,84.9857,87.9865,4172200.0],["2024-11-07",87.7007,88.1294,86.7195,87.777,3220700.0],["2024-11-08",87.272,89.0344,86.9195,88.1104,1837700.0],["2024-11-11",89.787,92.0448,89.1964,91.2065,2812900.0],["2024-11-12",90.7206,91.4875,90.2729,91.0541,2212300.0],["2024-11-13",90.4729,91.9305,90.3967,91.5875,1928200.0],["2024-11-14",91.9278,92.5316,90.7375,91.2282,1848600.0],["2024-11-15",91.0556,92.1137,90.5765,91.0365,2414900.0],["2024-11-18",91.9278,93.4803,91.6594,92.407,2633500.0],["2024-11-19",91.4965,92.7328,91.0556,91.7265,2610300.0],["2024-11-20",92.4836,95.4259,91.7725,94.1704,4691000.0],["2024-11-21",95.8379,97.0551,94.9467,96.7676,3853000.0],["2024-11-22",95.8379,96.298,94.1608,95.2917,3284100.0],["2024-11-25",96.0201,96.3171,94.6591,94.755,7018000.0],["2024-11-26",93.9308,95.3588,93.7104,94.7742,2605400.0],["2024-11-27",94.0937,95.5984,94.065,94.64,1560200.0],["2024-11-29",94.1416,95.56,94.1416,94.8412,1791900.0],["2024-12-02",94.8796,95.1,92.9437,93.7679,1953200.0],["2024-12-03",94.3716,94.5825,93.8158,93.902,1818900.0],["2024-12-04",94.2279,94.2758,92.6082,93.4228,1382200.0],["2024-12-05",93.3558,94.2758,92.637,92.7041,1825300.0],["2024-12-06",92.6465,93.1257,91.7169,92.5507,1571100.0],["2024-12-09",94.9946,95.1527,92.9149,93.0874,2493100.0],["2024-12-10",93.5378,94.1033,92.7136,92.982,1684400.0],["2024-12-11",93.4228,96.0728,93.0011,95.4546,3395100.0],["2024-12-12",95.6559,96.3267,95.0138,95.5121,3672600.0],["2024-12-13",95.6463,96.0105,94.1704,94.4291,1757400.0],["2024-12-16",94.2183,94.3525,92.5315,92.6849,1664100.0],["2024-12-17",91.9853,92.9149,91.2761,92.7232,1678200.0],["2024-12-18",93.0395,93.188,90.1068,90.5669,2390900.0],["2024-12-19",91.7648,92.1003,90.3273,90.3944,2712100.0],["2024-12-20",90.2889,92.3974,90.0877,90.9215,7952700.0],["2024-12-23",90.5094,92.8478,90.1739,92.6082,1398900.0],["2024-12-24",93.0203,93.7199,91.8894,93.4133,1031500.0],["2024-12-26",92.5795,92.752,91.5444,92.1961,1275600.0],["2024-12-27",92.1386,93.188,91.6115,92.5891,1101000.0],["2024-12-30",93.4324,97.2372,93.4324,95.6846,2637700.0],["2024-12-31",94.9083,96.0967,94.6975,95.4067,1666000.0],["2025-01-02",96.1638,97.4384,95.2399,97.0072,3425300.0],["2025-01-03",97.0072,97.6876,95.1192,95.8475,1959200.0],["2025-01-06",97.1797,98.3106,96.5759,97.2755,3242500.0],["2025-01-07",97.6205,99.0917,97.4193,98.4064,3111600.0],["2025-01-08",99.106,99.7913,98.1572,98.6364,2497300.0],["2025-01-10",100.3998,100.6298,97.841,97.8985,2811400.0],["2025-01-13",98.9527,99.3523,96.8155,97.956,3113600.0],["2025-01-14",97.5343,100.3615,97.1797,99.7865,3988800.0],["2025-01-15",100.6299,101.8518,100.2178,100.8599,3905400.0],["2025-01-16",100.9749,104.3004,100.7065,103.2941,4329700.0],["2025-01-17",103.4954,104.9138,101.5595,101.9333,3325700.0],["2025-01-21",101.3007,102.5945,100.764,102.3549,2316900.0],["2025-01-22",102.7862,103.8117,102.2687,102.6041,1847700.0],["2025-01-23",102.6712,103.0833,101.5691,101.5882,2545400.0],["2025-01-24",101.5882,101.9294,101.1474,101.5882,2962300.0],["2025-01-27",99.5373,99.8631,94.9467,97.1989,7452100.0],["2025-01-28",96.3363,97.9656,96.2884,97.8793,2145500.0],["2025-01-29",97.6109,99.1252,97.4768,98.301,1364000.0],["2025-01-30",99.2881,99.6715,98.0901,98.4447,1403300.0],["2025-01-31",98.7802,98.7802,96.9592,97.3714,2125100.0],["2025-02-03",97.841,98.9623,97.1509,98.5885,2360900.0],["2025-02-04",98.4256,100.3136,97.9943,99.6236,2308700.0],["2025-02-05",99.7577,101.4445,99.2881,100.7161,2470100.0],["2025-02-06",100.7161,101.0132,98.8664,99.5469,2323700.0],["2025-02-07",99.5565,100.6969,98.3729,98.7131,1574900.0],["2025-02-10",99.7481,101.1474,98.8185,100.7449,2274600.0],["2025-02-11",101.272,102.2208,100.5915,101.3822,2620400.0],["2025-02-12",101.2432,102.0195,99.2306,99.6811,2155300.0],["2025-02-13",99.9207,100.9653,99.1348,100.6586,1961000.0],["2025-02-14",100.8886,102.0578,100.6538,100.9461,1781500.0],["2025-02-18",100.9461,102.5658,99.729,101.962,3197700.0],["2025-02-19",102.8916,104.5209,102.5466,102.9779,3343100.0],["2025-02-20",101.9428,102.7095,99.9398,101.732,3086800.0],["2025-02-21",101.4636,102.1345,99.0964,99.8056,4336400.0],["2025-02-24",99.959,100.074,98.4447,99.5756,2656500.0],["2025-02-25",99.5277,100.0357,97.496,98.6077,2955600.0],["2025-02-26",98.4735,99.8152,97.9176,98.1668,2962800.0],["2025-02-27",97.4193,97.7547,93.5953,93.6912,8282100.0],["2025-02-28",93.4037,94.9179,92.8861,94.7646,4026400.0],["2025-03-03",95.7325,95.9721,93.6145,94.2566,4181500.0],["2025-03-04",93.7774,97.4145,92.7232,96.5088,4372200.0],["2025-03-05",96.1638,97.7835,94.7933,97.4097,3790200.0],["2025-03-06",96.6142,97.0455,92.129,92.2344,5440100.0],["2025-03-07",91.7648,92.5699,89.2155,92.0332,4141000.0],["2025-03-10",93.4995,95.2821,92.3782,94.9658,5333900.0],["2025-03-11",94.9032,97.7469,94.8068,96.6865,4420000.0],["2025-03-12",98.0457,98.4795,96.0792,97.1878,3511100.0],["2025-03-13",96.7829,97.9541,95.8479,97.5348,2462900.0],["2025-03-14",97.5059,99.4917,96.9371,98.9037,3644800.0],["2025-03-17",98.8073,101.9498,98.2771,101.7667,4954400.0],["2025-03-18",102.7788,104.9188,102.239,103.1451,4952600.0],["2025-03-19",103.1741,105.0731,102.5957,104.6489,5783600.0],["2025-03-20",104.4369,105.6804,104.0031,105.3141,6788500.0],["2025-03-21",105.1116,105.6322,103.2126,103.4825,53145100.0],["2025-03-24",104.138,105.4587,103.4922,105.1695,5712500.0],["2025-03-25",105.2659,106.1335,104.861,105.8539,4518400.0],["2025-03-26",106.0371,107.1649,105.4587,105.9792,4182900.0],["2025-03-27",106.0178,106.5383,105.2273,105.69,2805200.0],["2025-03-28",105.7768,107.1697,105.5936,106.9432,3031200.0],["2025-03-31",106.9432,108.1867,105.9407,107.3095,3077200.0],["2025-04-01",107.3866,108.7555,106.7022,108.6783,3140600.0],["2025-04-02",108.2687,109.9171,107.8301,109.7676,3048400.0],["2025-04-03",106.6058,108.6012,106.4227,106.5673,4792100.0],["2025-04-04",103.0488,103.1451,94.72,96.407,10622600.0],["2025-04-07",94.5465,101.3136,93.3174,96.4552,7631500.0],["2025-04-08",101.2172,101.7763,94.9899,96.407,6351800.0],["2025-04-09",94.4597,100.4653,91.9149,100.0604,8978600.0],["2025-04-10",97.8433,98.4169,93.9296,95.9635,4360100.0],["2025-04-11",96.3299,100.4335,95.9153,99.6941,4418600.0],["2025-04-14",102.0751,102.2968,98.8265,99.2121,2820700.0],["2025-04-15",99.4146,101.2076,99.0097,100.4749,2291200.0],["2025-04-16",100.2821,102.5186,100.2821,100.9762,3219600.0],["2025-04-17",102.4414,103.4343,101.8823,102.6342,3595900.0],["2025-04-21",102.5668,102.5668,97.5734,98.5566,3116300.0],["2025-04-22",100.1857,100.6677,98.3542,99.2989,2556200.0],["2025-04-23",99.2989,102.133,97.7064,101.2365,3538000.0],["2025-04-24",101.169,101.5594,100.0652,100.6388,2447600.0],["2025-04-25",99.4435,101.6413,99.3085,101.5064,1986300.0],["2025-04-28",101.6703,103.4729,101.6076,103.2512,2878900.0],["2025-04-29",102.4993,104.1091,101.7474,103.5982,3130200.0],["2025-04-30",100.7449,102.1137,98.2096,100.1568,6136500.0],["2025-05-01",97.583,101.7667,97.583,99.7038,3977100.0],["2025-05-02",101.5498,102.345,99.6074,102.0655,2828000.0],["2025-05-05",101.5932,104.9285,101.5112,104.4465,3301500.0],["2025-05-06",104.9092,106.1527,103.9549,104.6007,2782400.0],["2025-05-07",105.1406,106.895,104.4031,106.3359,2500800.0],["2025-05-08",107.2131,107.6806,104.808,104.8899,3434800.0],["2025-05-09",106.4034,108.9762,105.7527,108.3313,2943600.0],["2025-05-12",109.2471,109.5556,105.1695,106.9239,4011300.0],["2025-05-13",108.7362,109.9315,107.9216,109.0254,3263700.0],["2025-05-14",108.1964,109.4785,107.4348,109.2278,2465200.0],["2025-05-15",108.7095,110.8798,108.7095,110.5407,2685000.0],["2025-05-16",111.3255,111.3255,109.7559,110.4728,1919300.0],["2025-05-19",110.4728,110.7732,108.8645,109.9496,2617200.0],["2025-05-20",110.4438,112.3331,109.8043,111.3448,2715600.0],["2025-05-21",111.3448,112.8369,110.9864,111.1414,2465600.0],["2025-05-22",111.122,111.8632,110.0659,110.8313,3273800.0],["2025-05-23",111.0542,112.5753,110.4438,112.3525,1820500.0],["2025-05-27",113.4376,113.9705,111.7227,113.6314,1883000.0],["2025-05-28",113.9996,113.9996,111.4417,111.7905,1899100.0],["2025-05-29",112.2265,112.4009,111.3739,112.0812,1457700.0],["2025-05-30",112.2653,112.9241,111.1801,112.5172,5078500.0],["2025-06-02",114.6778,115.6952,113.6508,115.5886,2593000.0],["2025-06-03",115.6855,116.3056,114.3242,114.5422,2659400.0],["2025-06-04",114.4647,114.6875,112.4106,112.585,2146600.0],["2025-06-05",112.7304,113.0985,111.2305,111.9746,1691600.0],["2025-06-06",112.4688,114.111,112.1878,113.6992,1536700.0],["2025-06-09",112.8757,113.0113,111.0348,111.3642,2490600.0],["2025-06-10",112.0521,112.585,107.8375,109.0679,3332100.0],["2025-06-11",109.8237,110.1919,108.3025,108.7385,2771700.0],["2025-06-12",108.7095,111.432,108.4866,111.3836,2613200.0],["2025-06-13",111.6743,113.176,108.1669,112.8369,2314400.0],["2025-06-16",113.4376,116.2474,113.0695,114.92,2617300.0],["2025-06-17",115.5014,116.2474,114.2127,115.8695,2957700.0],["2025-06-18",116.2959,117.3326,114.6197,117.0128,3101800.0],["2025-06-20",117.5942,119.5077,117.1388,118.253,5906900.0],["2025-06-23",118.1174,119.3091,116.9353,117.6717,3080900.0],["2025-06-24",117.226,119.4545,116.8094,118.7181,4037800.0],["2025-06-25",118.3984,118.3984,115.0363,115.3754,2714700.0],["2025-06-26",115.3948,115.6128,113.9996,114.9782,2737100.0],["2025-06-27",114.9879,115.7242,114.2951,115.2592,5158300.0],["2025-06-30",113.9899,114.9588,112.7304,113.302,2600200.0],["2025-07-01",112.8176,113.021,107.4499,107.7309,3997800.0],["2025-07-02",108.661,108.9032,105.7301,106.9073,3481000.0],["2025-07-03",107.9537,107.9537,104.582,105.3571,1807000.0],["2025-07-07",104.8823,106.6457,104.4173,105.5121,3064000.0],["2025-07-08",105.6768,106.2969,102.402,103.0705,4017900.0],["2025-07-09",102.276,103.4435,99.9429,101.9272,3383000.0],["2025-07-10",101.6753,102.4601,100.1687,101.9272,2646300.0],["2025-07-11",102.4117,103.3709,101.9611,102.2857,2660300.0],["2025-07-14",102.7023,106.9461,102.2857,106.171,4288600.0],["2025-07-15",106.2097,106.2582,102.9543,104.1654,3389800.0],["2025-07-16",104.6595,105.6187,103.865,104.9405,3516000.0],["2025-07-17",104.8823,105.1633,102.9349,104.7854,3206900.0],["2025-07-18",106.0741,106.0935,104.4463,105.2602,2257000.0],["2025-07-21",104.1847,104.1847,95.5132,96.3174,6034700.0],["2025-07-22",96.5305,98.2261,95.5326,96.5111,4293900.0],["2025-07-23",95.5325,95.7263,92.6453,95.6294,4969700.0],["2025-07-24",96.2786,97.8046,95.7748,96.5014,3900700.0],["2025-07-25",96.889,97.5692,94.5927,95.1159,2399200.0],["2025-07-28",95.2516,95.3872,93.7982,95.0772,3302600.0],["2025-07-29",95.736,96.8987,95.2419,96.2786,4111300.0],["2025-07-30",96.889,102.1888,96.6855,100.968,7646000.0],["2025-07-31",100.6434,102.5958,100.1929,101.5203,4115900.0],["2025-08-01",101.0261,101.1424,98.2745,98.7977,2661600.0],["2025-08-04",99.195,99.4866,96.8696,98.0807,3675500.0],["2025-08-05",98.7686,98.7686,96.453,97.8966,2844400.0],["2025-08-06",98.4392,99.3015,97.4587,98.4877,2591200.0],["2025-08-07",98.4877,99.5341,96.7921,96.8987,2357800.0],["2025-08-08",96.889,97.8094,94.9803,96.0558,2532600.0],["2025-08-11",95.9686,96.889,94.6121,94.9125,2459800.0],["2025-08-12",94.7381,95.1644,92.7712,92.9069,2858100.0],["2025-08-13",94.2246,94.4038,92.1511,93.4591,4754300.0],["2025-08-14",93.464,95.7662,92.9721,93.4542,3627200.0],["2025-08-15",93.4542,94.5167,91.0438,93.5919,6683900.0],["2025-08-18",92.5392,92.9033,90.3256,91.5259,4488800.0],["2025-08-19",90.6011,91.6144,89.5435,91.5456,3123100.0],["2025-08-20",91.3586,92.8787,91.2504,92.4802,2386800.0],["2025-08-21",92.4802,93.9264,92.2638,93.9068,2467600.0],["2025-08-22",94.1232,94.1921,92.6081,93.1295,3435800.0],["2025-08-25",93.1295,93.7985,92.6671,93.0902,2245700.0],["2025-08-26",93.0312,94.989,92.0129,94.7234,3995200.0],["2025-08-27",94.7233,95.6285,93.7051,93.7592,2547900.0],["2025-08-28",93.5624,95.9531,92.736,95.6678,2303600.0],["2025-08-29",95.3038,95.7564,94.6348,95.2153,1493900.0],["2025-09-02",94.4085,96.6713,94.2118,96.6221,3080600.0],["2025-09-03",96.7254,97.2075,94.4085,95.5104,2610200.0],["2025-09-04",95.5596,96.2286,93.5821,95.0972,2383400.0],["2025-09-05",94.3101,95.1907,92.9328,93.9658,2375600.0],["2025-09-08",95.1858,95.8646,92.4999,92.9918,2562400.0],["2025-09-09",93.0213,94.5463,92.9721,93.1984,1884500.0],["2025-09-10",92.7458,95.4317,92.7262,94.9103,3001800.0],["2025-09-11",94.4282,95.4563,93.6903,94.2905,2326700.0],["2025-09-12",94.8808,95.9826,94.2413,94.6643,1692900.0],["2025-09-15",94.8611,95.904,93.8773,94.0347,3775900.0],["2025-09-16",94.3889,96.3565,93.1541,95.9433,3856100.0],["2025-09-17",96.1155,98.698,95.9433,98.0684,3647200.0],["2025-09-18",98.6292,99.367,96.4893,97.2912,3880500.0],["2025-09-19",97.2223,97.4781,95.8154,96.9075,11903400.0],["2025-09-22",96.3368,96.996,94.5659,96.6713,3760900.0],["2025-09-23",96.8583,99.7015,96.7205,99.0916,3521700.0],["2025-09-24",99.367,102.9187,99.367,101.4331,3482200.0],["2025-09-25",101.7578,103.1253,101.2658,102.6924,3959300.0],["2025-09-26",103.2335,104.5125,102.8695,104.0599,4402400.0],["2025-09-29",103.7352,106.2539,103.4549,105.0831,4969300.0],["2025-09-30",104.8765,106.608,104.4633,104.5223,4156200.0],["2025-10-01",103.3614,108.5757,103.3614,107.4148,5251500.0],["2025-10-02",107.159,108.3101,105.516,106.1161,6168400.0],["2025-10-03",106.2637,106.7458,104.9454,105.7029,3046000.0],["2025-10-06",107.0212,108.2215,105.4865,105.9882,3345500.0],["2025-10-07",105.5947,107.5771,105.2946,107.2475,3228600.0],["2025-10-08",107.9461,108.1527,105.4471,106.9229,2385200.0],["2025-10-09",107.582,107.828,103.4116,104.2665,1917400.0],["2025-10-10",103.6762,104.7093,100.0557,100.1098,2149900.0],["2025-10-13",100.9018,101.4036,99.7114,101.0199,1733100.0],["2025-10-14",99.0621,101.6889,97.1141,99.7212,2969500.0],["2025-10-15",100.1738,102.3677,99.9377,101.502,2696000.0],["2025-10-16",101.6594,102.3825,95.9925,96.996,3172200.0],["2025-10-17",97.3108,99.3375,96.2581,99.1506,2306600.0],["2025-10-20",101.3347,105.8013,100.7838,105.1716,3659100.0],["2025-10-21",105.0241,106.7655,103.814,104.3846,2281800.0],["2025-10-22",105.7226,105.7226,101.2462,102.7022,2904600.0],["2025-10-23",104.5322,105.7226,101.2196,102.7711,3048900.0],["2025-10-24",104.1681,104.4043,101.1724,102.0922,2218000.0],["2025-10-27",103.0269,103.1942,100.9215,102.2005,3433000.0],["2025-10-28",102.2005,102.2201,99.1506,99.367,3350900.0],["2025-10-29",101.6889,102.0677,97.0649,98.7866,5557500.0],["2025-10-30",98.7866,100.3312,97.3207,98.8948,2808000.0],["2025-10-31",100.2623,102.3431,100.036,101.6397,3227000.0],["2025-11-03",102.0529,108.5659,101.3642,108.3002,6272000.0],["2025-11-04",107.6903,109.9629,106.3916,108.2707,3559600.0],["2025-11-05",107.6509,110.625,106.9819,108.2707,2707700.0],["2025-11-06",109.0873,110.809,107.3361,108.8315,2395500.0],["2025-11-07",108.0346,111.0943,107.2377,110.6319,2310400.0],["2025-11-10",111.4288,113.3768,110.0564,112.9734,2703500.0],["2025-11-11",113.4063,116.9776,112.9439,116.7218,3780300.0],["2025-11-12",117.076,118.355,115.6691,117.5286,4077600.0],["2025-11-13",117.84,118.6309,116.2582,116.6141,3111100.0],["2025-11-14",115.3586,116.4214,111.4833,115.9419,3800800.0],["2025-11-17",115.8035,116.6042,113.8659,115.6453,3362100.0],["2025-11-18",114.3305,116.367,112.9761,115.8233,2879400.0],["2025-11-19",115.8233,116.3472,114.113,115.932,2554100.0],["2025-11-20",116.3373,119.8073,113.0601,113.1936,3671900.0],["2025-11-21",113.3024,114.7655,111.1601,113.678,3184100.0],["2025-11-24",113.678,116.103,110.5837,115.2202,7933900.0],["2025-11-25",113.9746,115.2103,113.1936,114.6864,2564500.0],["2025-11-26",115.5761,118.3392,115.156,117.4149,2268900.0],["2025-11-28",118.2947,121.3001,117.9685,120.5388,1378700.0],["2025-12-01",121.0974,121.3,118.8187,120.1928,4055700.0],["2025-12-02",119.8666,120.1434,116.2978,116.3769,3405800.0],["2025-12-03",117.0096,121.7746,116.4955,121.4879,2291800.0],["2025-12-04",121.5867,123.4651,120.2225,120.697,3180800.0],["2025-12-05",122.3578,125.1763,121.3989,121.4582,3725100.0],["2025-12-08",120.6476,121.0035,116.8217,117.7115,5403500.0],["2025-12-09",117.7115,118.2156,115.8628,116.1198,3297300.0],["2025-12-10",116.624,116.624,113.9054,115.3586,3222500.0],["2025-12-11",114.1921,115.0521,112.032,113.0255,3187800.0],["2025-12-12",113.0058,113.6582,110.129,111.5031,2274900.0],["2025-12-15",111.4833,111.4833,107.5982,109.2788,3324600.0],["2025-12-16",108.0035,108.0035,104.7857,105.364,4125200.0],["2025-12-17",106.3427,108.5769,105.8681,108.2902,3659400.0],["2025-12-18",108.3396,109.2788,106.402,106.5107,3840800.0],["2025-12-19",106.9556,108.4583,106.0263,107.4993,5569700.0],["2025-12-22",107.8256,108.31,106.2586,106.6096,2944700.0],["2025-12-23",107.4697,110.2377,107.2374,109.9016,2412600.0],["2025-12-24",108.3989,109.3678,107.875,107.9244,1146500.0],["2025-12-26",108.4088,108.6461,107.3955,108.2408,1184600.0],["2025-12-29",108.8636,110.821,108.4286,110.5046,1866500.0],["2025-12-30",111.5624,112.1259,110.7221,110.7419,1692300.0],["2025-12-31",110.2575,110.5758,108.1024,109.1008,1689300.0],["2026-01-02",108.7252,109.0662,106.9951,108.5176,2541900.0],["2026-01-05",107.0347,107.0545,101.7062,105.6012,4489900.0],["2026-01-06",104.4841,105.2948,103.1001,104.2271,2613300.0],["2026-01-07",104.2271,107.0545,103.9503,105.4431,2713800.0],["2026-01-08",104.9389,106.1034,101.5678,103.11,3643400.0],["2026-01-09",102.5959,103.8712,99.8872,100.4704,4832700.0],["2026-01-12",101.2317,102.7541,100.4408,101.6666,3474200.0],["2026-01-13",102.675,103.9552,101.1279,101.8051,3280200.0],["2026-01-14",100.856,101.2712,99.3237,100.3024,4200000.0],["2026-01-15",100.075,100.7769,98.1374,98.3845,3402300.0],["2026-01-16",97.6233,99.3632,97.475,98.7404,3172900.0],["2026-01-20",104.6324,105.6803,101.9632,103.5549,5645300.0],["2026-01-21",106.1054,110.4157,106.0164,108.2507,5994100.0],["2026-01-22",108.745,109.6545,106.6788,108.2408,2852600.0],["2026-01-23",110.0795,110.4453,107.2028,108.2408,2565300.0],["2026-01-26",110.2377,112.9267,107.7564,111.078,3999800.0],["2026-01-27",111.0385,111.4141,105.9868,107.5784,3451900.0],["2026-01-28",107.5784,109.0316,106.5701,108.4088,2377300.0],["2026-01-29",110.04,110.5096,107.8058,108.6461,2698400.0],["2026-01-30",109.4963,112.8871,109.2491,111.1275,3273600.0],["2026-02-02",107.4005,108.0628,105.4431,105.7199,3541700.0],["2026-02-03",105.5617,107.3412,104.5049,107.2621,2203400.0],["2026-02-04",108.8537,109.3678,106.1598,107.9442,2259600.0],["2026-02-05",107.6674,109.2491,106.4317,108.1221,2036100.0],["2026-02-06",108.7054,110.9989,108.2457,109.1107,1737500.0],["2026-02-09",103.3176,105.2849,99.4225,102.0621,6714100.0],["2026-02-10",102.7541,103.3077,100.421,101.0438,4620900.0],["2026-02-11",102.0522,103.7822,101.6073,102.2499,4100800.0],["2026-02-12",102.5564,103.0062,100.2727,102.2598,4375700.0],["2026-02-13",101.5579,104.0343,100.8362,102.8628,3753400.0],["2026-02-17",102.3389,103.0853,99.6499,101.5777,4703900.0],["2026-02-18",102.9815,103.7328,97.2279,98.3845,8271900.0],["2026-02-19",100.3123,102.7145,99.0864,102.6651,6862600.0],["2026-02-20",103.1841,107.9442,102.3982,106.8271,5913200.0],["2026-02-23",106.7678,108.4484,101.0043,102.0028,5544500.0],["2026-02-24",101.7062,102.1016,99.6993,102.0028,3122700.0],["2026-02-25",103.4362,105.191,101.8347,104.84,3139400.0],["2026-02-26",103.6339,106.0758,103.5054,105.0773,2921600.0],["2026-02-27",106.0758,108.5176,105.532,106.6887,4303400.0],["2026-03-02",109.5259,110.0993,105.4233,107.2522,2830500.0],["2026-03-03",109.5457,109.5457,105.1959,106.7579,2855700.0],["2026-03-04",105.5221,106.2043,103.718,104.672,3738400.0],["2026-03-05",104.826,106.8538,104.7614,106.0288,3230200.0],["2026-03-06",107.3011,108.0764,105.4125,106.1977,2683400.0],["2026-03-09",107.2414,108.5038,106.0685,107.2215,4254700.0],["2026-03-10",106.4562,107.0277,103.7326,104.0408,3364200.0],["2026-03-11",104.5477,108.7423,103.2854,107.9273,3587800.0],["2026-03-12",108.2652,108.4441,106.1431,107.1818,3880000.0],["2026-03-13",107.0824,109.1499,106.0586,106.3766,2705900.0],["2026-03-16",106.4661,109.2393,105.7206,107.0625,3954500.0],["2026-03-17",108.1062,108.8417,105.661,105.7604,2697400.0],["2026-03-18",105.6908,105.989,103.012,104.8857,4231700.0],["2026-03-19",106.0934,111.108,105.8449,107.3011,9119300.0],["2026-03-20",107.5396,108.2851,105.5914,106.6749,9769000.0],["2026-03-23",103.8151,108.136,103.6432,106.9929,6894200.0],["2026-03-24",107.4849,111.8138,107.4849,109.0306,5746300.0],["2026-03-25",109.8258,113.4141,109.1399,113.2352,3623800.0],["2026-03-26",112.7978,114.1198,110.0942,110.3824,5171900.0],["2026-03-27",110.7204,113.7769,110.7204,112.8177,3224600.0],["2026-03-30",113.4936,113.8017,109.8059,110.78,2951800.0],["2026-03-31",111.7343,112.7978,107.8875,109.1201,3720500.0],["2026-04-01",107.6937,108.9312,105.0546,105.3926,3313500.0],["2026-04-02",106.1878,106.4959,102.9275,103.2655,3155700.0],["2026-04-06",102.1025,103.8718,102.1025,102.9275,3306400.0],["2026-04-07",103.007,104.0805,100.9892,101.3173,3689000.0],["2026-04-08",99.1504,99.7815,96.9536,99.5877,4345500.0],["2026-04-09",98.7329,100.2229,97.5997,98.9019,3132300.0],["2026-04-10",97.0232,99.1543,96.7051,98.3949,2896000.0],["2026-04-13",98.9416,99.4784,96.6753,97.1922,2971400.0],["2026-04-14",96.5859,96.9636,94.8265,95.1148,3901800.0],["2026-04-15",94.7768,96.1485,94.3693,95.4726,3052500.0],["2026-04-16",95.4726,97.2518,95.3533,96.7747,2590200.0],["2026-04-17",94.6376,96.1137,94.3991,95.244,4896400.0],["2026-04-20",95.8702,96.7648,94.3892,94.8961,2711800.0],["2026-04-21",95.1247,95.6316,93.1864,93.6934,4609800.0],["2026-04-22",95.0253,95.9447,94.3196,95.7807,3821400.0],["2026-04-23",96.3771,97.4009,94.9259,95.7211,2570600.0],["2026-04-24",95.3334,96.0193,94.24,95.8603,2049600.0],["2026-04-27",96.3175,98.1762,95.4825,95.7211,3259800.0],["2026-04-28",96.7747,97.5799,95.8304,96.3771,2682900.0],["2026-04-29",98.5341,100.6861,97.6097,100.3829,5128000.0],["2026-04-30",98.7329,102.346,98.4446,101.5359,3762500.0],["2026-05-01",101.0091,101.1334,98.1564,99.5181,2686000.0],["2026-05-04",99.5778,101.2179,98.9019,100.1642,2393200.0],["2026-05-05",99.0609,99.9257,98.1663,99.1603,2278900.0],["2026-05-06",96.6654,98.1663,95.9398,96.3473,3438500.0],["2026-05-07",95.1943,97.1624,94.4687,96.8344,3046400.0],["2026-05-08",97.0928,97.5898,95.3235,95.3633,2173800.0],["2026-05-11",96.5362,96.7946,95.9398,96.1187,2111800.0],["2026-05-12",96.7002,96.8294,94.3196,95.8503,2762100.0],["2026-05-13",95.8503,95.8503,94.0611,95.075,2033500.0],["2026-05-14",94.47,97.28,94.47,96.7,2059900.0],["2026-05-15",97.35,97.82,96.5,96.69,2262600.0],["2026-05-18",97.0,98.815,96.3,98.45,2192300.0],["2026-05-19",99.12,100.95,98.68,100.89,3115000.0],["2026-05-20",100.63,100.885,98.12,98.85,3760300.0],["2026-05-21",99.708,99.708,97.26,97.59,2243700.0],["2026-05-22",97.3,98.06,96.4,97.94,1467700.0],["2026-05-26",96.7,97.19,94.325,94.55,3468400.0],["2026-05-27",93.94,94.6,92.54,92.64,3043200.0],["2026-05-28",93.0,93.83,92.05,93.59,3416400.0],["2026-05-29",93.83,94.1,92.39,92.98,5793400.0],["2026-06-01",92.99,93.408,91.79,92.09,3265300.0],["2026-06-02",91.69,92.555,91.345,91.54,3212200.0],["2026-06-03",92.0,92.45,90.79,91.07,4215600.0],["2026-06-04",91.35,93.74,91.35,93.4,2554100.0],["2026-06-05",93.67,94.33,92.02,92.07,3479300.0],["2026-06-08",92.07,92.27,90.31,90.42,3326400.0],["2026-06-09",90.22,90.33,88.355,88.78,4190100.0],["2026-06-10",89.43,90.28,88.47,88.56,2954200.0],["2026-06-11",88.52,89.1,86.8,87.08,3202700.0],["2026-06-12",87.08,89.42,87.08,88.78,3200200.0],["2026-06-15",87.19,89.71,87.14,87.9,3971700.0],["2026-06-16",87.42,89.2,87.08,88.36,2815000.0],["2026-06-17",87.54,88.64,87.07,87.46,3725400.0],["2026-06-18",87.22,88.45,86.37,86.98,6907100.0],["2026-06-22",87.2,88.706,86.91,88.44,4813400.0],["2026-06-23",88.74,89.3,87.45,88.73,3871700.0],["2026-06-24",87.96,88.975,87.55,88.6,2872900.0],["2026-06-25",89.28,89.5,88.145,88.44,3357600.0],["2026-06-26",88.78,90.98,88.17,88.47,4916300.0],["2026-06-29",88.09,88.94,87.295,87.54,4278100.0],["2026-06-30",88.245,93.01,87.94,91.19,7803200.0],["2026-07-01",91.35,91.91,89.5,89.57,3802400.0],["2026-07-02",89.8,91.09,89.8,90.72,3192700.0],["2026-07-06",89.83,90.476,88.775,88.89,3565109.437299],["2026-07-07",89.2,90.06,88.44,89.56,3279697.586932],["2026-07-08",90.3,90.6,88.5,90.1,4359343.819581],["2026-07-09",89.59,90.045,88.5001,88.97,5092525.324662],["2026-07-10",88.65,89.03,84.985,87.25,6328669.934281],["2026-07-13",87.695,88.46,86.665,87.1,4019748.588007],["2026-07-14",87.1,88.06,85.83,87.81,3386024.124022],["2026-07-15",88.21,90,87.06,87.63,3144264.903543],["2026-07-16",87.99,88.84,87.53,88.18,3250312.509399],["2026-07-17",88.74,89.99,87.675,88.13,5811493.191811],["2026-07-20",88.248,88.248,86.41,86.95,3346991.008555],["2026-07-21",87,88.75,87,88.58,2698596.948521],["2026-07-22",90.63,93.41,90.18,93.17,4980808.82409],["2026-07-23",93.56,94.3,91.4802,91.73,4155887.325575],["2026-07-24",92.32,93.36,91.45,91.52,3449366.530394],["2026-07-27",91.88,92.28,90.21,90.51,4351798.396606],["2026-07-28",91.4,91.67,88.0975,88.52,5097262.569461],["2026-07-29",91.96,93.08,88.76,92.46,6435078.439125],["2026-07-30",92.31,93.56,90.59,92.42,3144908.496469],["2026-07-31",92.5,94.175,92.06,94.03,3070825.029895],["2026-08-03",94.11,95.51,93.77,94.66,3757347.663423],["2026-08-04",92.96,93.99,91.65,93.07,2473973.607533],["2026-08-05",93.45,93.935,90.52,90.82,2529969.965689],["2026-08-06",92.44,92.8953,91.065,91.96,2239559.318242],["2026-08-07",91.69,93.8199,91.6,92.84,2240164.761869],["2026-08-10",94.03,95.39,93.33,94.92,522277.57124],["2026-08-11",97.49,98.88,96.54,98.24,2478809.536491],["2026-08-12",97.78,98.1399,96.14,96.28,2261226.196223],["2026-08-13",94.69,95.46,94.21,94.68,1980699.058007],["2026-08-14",95.41,95.69,94.42,94.78,1752885.56019],["2026-08-17",94.44,94.63,92.63,94.175,2855148.815974],["2026-08-18",95.24,95.77,94.3701,95.45,2248222.452648],["2026-08-19",96.09,97.055,95.8602,96.03,1879559.730862],["2026-08-20",96.71,97.28,93.74,96.07,2771342.645182],["2026-08-21",95.57,97.38,95.0132,96.09,4723491.744037],["2026-08-24",96.11,96.9,94.45,96.33,4072889.330997],["2026-08-25",94.67,95.98,94.57,94.66,1796915.532144],["2026-08-26",95.22,98.325,94.94,96.57,2510321.05423],["2026-08-27",96.38,98.32,95.44,98,2332558.90036],["2026-08-28",98.3,99.43,97.615,98.16,1894086.238433],["2026-08-31",98.77,99.61,97.78,98.16,2086499.286265],["2026-09-01",98.35,100.13,98.02,99.98,2441333.286764],["2026-09-02",99.79,100.11,99.05,99.32,2055675.208632],["2026-09-03",99.65,100.14,98.55,99.05,1700368.06424],["2026-09-04",99.5,99.5,97.2852,97.91,1912434.323322],["2026-09-08",98.5,99.61,96.75,98.19,2191829.999599],["2026-09-09",98.33,98.5,96.13,96.62,2059546.459472],["2026-09-10",97.65,97.71,94.7978,96.87,2254593.919409],["2026-09-11",96.45,96.8,94.08,94.83,3506801.845639],["2026-09-14",96.33,96.53,93.08,93.4,2887704.500697]]}