{"t":"GPGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-19",7.7921,8.0934,7.7842,7.8238,2536346.0],["2020-11-20",7.808,7.8159,7.808,7.8159,41538.0],["2020-11-23",7.8159,8.0854,7.8159,7.8159,716862.0],["2020-11-24",7.8397,7.911,7.4909,7.911,5947640.0],["2020-11-25",7.8817,7.8817,7.8817,7.8817,1204.0],["2020-11-27",7.8817,7.8817,7.8817,7.8817,120.0],["2020-11-30",7.8476,7.8556,7.8349,7.8476,1690536.0],["2020-12-01",7.8476,7.8714,7.8476,7.8714,81992.0],["2020-12-02",7.8801,7.8801,7.8801,7.8801,120.0],["2020-12-03",7.8556,7.8873,7.8476,7.8476,470162.0],["2020-12-04",7.8793,7.8793,7.8793,7.8793,3010.0],["2020-12-07",7.9665,7.9665,7.8952,7.9269,394430.0],["2020-12-08",7.9324,8.0062,7.9301,8.0062,216840.0],["2020-12-09",7.9507,7.9665,7.9507,7.9665,496891.0],["2020-12-10",7.9507,7.9903,7.9507,7.9903,15411.0],["2020-12-11",8.0775,8.0854,8.0141,8.0617,60922.0],["2020-12-14",8.1171,8.1251,8.0062,8.0101,78621.0],["2020-12-15",8.0458,8.0696,7.9745,8.0299,86327.0],["2020-12-16",8.0101,8.0299,8.0062,8.0299,2649.0],["2020-12-17",8.0062,8.0299,7.9967,8.0299,8067.0],["2020-12-18",8.1013,8.1013,7.9665,7.9745,2047.0],["2020-12-21",8.0062,8.0062,8.0062,8.0062,3853.0],["2020-12-22",8.0141,8.0458,7.9982,8.0062,29016.0],["2020-12-23",8.0006,8.0458,8.0006,8.0458,63812.0],["2020-12-24",8.0141,8.1013,8.0062,8.0894,785851.0],["2020-12-28",8.133,8.133,8.0577,8.0854,17940.0],["2020-12-29",8.2678,8.2971,8.0062,8.0141,24080.0],["2020-12-30",8.0355,8.0854,8.0355,8.0696,11558.0],["2020-12-31",8.0236,8.0458,8.0062,8.0141,18903.0],["2021-01-04",8.1251,8.1251,8.0379,8.0617,28053.0],["2021-01-05",8.0854,8.1227,8.0624,8.0775,95598.0],["2021-01-06",8.1806,8.1806,8.0458,8.1171,1300922.0],["2021-01-07",8.1013,8.1171,8.0775,8.0981,15050.0],["2021-01-08",8.2004,8.244,8.133,8.1806,83437.0],["2021-01-11",8.1806,8.244,8.1425,8.1782,77538.0],["2021-01-12",8.2043,8.2757,8.1956,8.2202,298351.0],["2021-01-13",8.2202,8.3549,8.2123,8.2995,330980.0],["2021-01-14",8.2915,8.3867,8.2043,8.3629,88614.0],["2021-01-15",8.347,8.3867,8.1489,8.2598,192279.0],["2021-01-19",8.1885,8.3312,8.1885,8.3232,679176.0],["2021-01-20",8.1948,8.2995,8.1948,8.244,59839.0],["2021-01-21",8.3288,8.3288,8.2519,8.2519,18782.0],["2021-01-22",8.2123,8.3074,8.2123,8.2519,12040.0],["2021-01-25",8.2915,8.5214,8.2915,8.4342,504717.0],["2021-01-26",8.4104,8.4263,8.2836,8.3787,317615.0],["2021-01-27",8.347,8.347,8.0696,8.0696,261148.0],["2021-01-28",8.2757,8.2757,8.0854,8.1647,201911.0],["2021-01-29",8.133,8.244,8.1068,8.1726,210820.0],["2021-02-01",8.1726,8.2836,8.1726,8.2598,137015.0],["2021-02-02",8.2757,8.2836,8.2043,8.244,168921.0],["2021-02-03",8.244,8.2638,8.2281,8.244,54421.0],["2021-02-04",8.2479,8.3232,8.2479,8.2836,156279.0],["2021-02-05",8.3232,8.3549,8.2202,8.244,437413.0],["2021-02-08",8.3629,8.3629,8.244,8.244,68267.0],["2021-02-09",8.2836,8.2836,8.2281,8.244,141711.0],["2021-02-10",8.2519,8.2836,8.1885,8.2123,37565.0],["2021-02-11",8.2083,8.2519,8.1885,8.1964,31786.0],["2021-02-12",8.1647,8.2836,8.1013,8.1568,57792.0],["2021-02-16",8.2598,8.2836,8.1806,8.1964,49484.0],["2021-02-17",8.2678,8.2836,8.236,8.2836,35638.0],["2021-02-18",8.244,8.2836,8.244,8.244,13364.0],["2021-02-19",8.2519,8.347,8.2519,8.3391,88494.0],["2021-02-22",8.347,8.355,8.2836,8.3232,121363.0],["2021-02-23",8.3074,8.3074,8.0775,8.236,231890.0],["2021-02-24",8.1726,8.2836,8.1726,8.2598,32388.0],["2021-02-25",8.2598,8.2757,8.133,8.2043,48762.0],["2021-02-26",8.1726,8.244,8.133,8.1885,190112.0],["2021-03-01",8.1964,8.2836,8.1885,8.244,174460.0],["2021-03-02",8.2836,8.2836,8.0299,8.0537,129069.0],["2021-03-03",8.0458,8.0537,7.8516,7.8873,319180.0],["2021-03-04",7.9269,8.2043,7.8476,8.0141,240559.0],["2021-03-05",8.0617,8.0617,7.8476,7.9824,40575.0],["2021-03-08",7.911,8.1615,7.911,8.0537,20588.0],["2021-03-09",8.1251,8.1251,7.9229,7.9428,258017.0],["2021-03-10",7.9428,7.9428,7.8556,7.9269,76574.0],["2021-03-11",7.9348,8.1251,7.915,7.9428,116788.0],["2021-03-12",7.9848,8.0775,7.8952,7.919,19023.0],["2021-03-15",7.9982,8.1013,7.9428,7.9507,13124.0],["2021-03-16",8.0482,8.1251,7.8873,8.0854,46474.0],["2021-03-17",7.9586,8.0854,7.8952,7.9507,75130.0],["2021-03-18",7.9745,7.9745,7.9269,7.9745,17338.0],["2021-03-19",7.9745,7.9745,7.9031,7.919,34073.0],["2021-03-22",7.976,7.9768,7.8476,7.8476,9752.0],["2021-03-23",7.911,7.9348,7.8556,7.8635,8789.0],["2021-03-24",7.8635,7.9626,7.8476,7.9309,107397.0],["2021-03-25",7.8397,7.919,7.808,7.8635,45391.0],["2021-03-26",7.831,7.9507,7.831,7.9467,60080.0],["2021-03-29",7.9745,7.9745,7.911,7.9507,5177.0],["2021-03-30",7.919,7.919,7.8397,7.8643,474376.0],["2021-03-31",7.9261,7.9982,7.8476,7.8873,59116.0],["2021-04-01",7.8984,7.9031,7.8318,7.8873,17940.0],["2021-04-05",7.8238,7.873,7.8238,7.873,4214.0],["2021-04-06",7.8159,7.8714,7.8159,7.8635,62608.0],["2021-04-07",7.8873,7.8873,7.8556,7.8722,7224.0],["2021-04-08",7.8635,7.9507,7.8635,7.9031,41658.0],["2021-04-09",7.9269,7.9269,7.8722,7.8873,28655.0],["2021-04-12",7.9031,7.9031,7.8873,7.9031,48401.0],["2021-04-13",7.9031,7.9665,7.8912,7.9269,25645.0],["2021-04-14",7.9428,8.0062,7.919,8.0062,154112.0],["2021-04-15",7.9285,7.9982,7.919,7.9507,45872.0],["2021-04-16",7.9982,7.9982,7.9412,7.9982,13726.0],["2021-04-19",8.0062,8.0854,7.9665,8.0141,3490757.0],["2021-04-20",7.9824,8.0696,7.919,8.0062,604167.0],["2021-04-21",7.9982,8.0458,7.9348,8.0379,278726.0],["2021-04-22",8.0379,8.0458,8.022,8.0299,1040858.0],["2021-04-23",8.0458,8.0751,8.0062,8.0617,731069.0],["2021-04-26",8.0458,8.0696,8.0299,8.0379,372397.0],["2021-04-27",8.0458,8.0537,8.0141,8.0379,570335.0],["2021-04-28",8.0379,8.0617,8.0141,8.0379,888191.0],["2021-04-29",8.0617,8.0696,8.0062,8.0299,866278.0],["2021-04-30",8.022,8.0379,8.0181,8.0379,93551.0],["2021-05-03",8.022,8.0458,7.9665,7.9982,29137.0],["2021-05-04",8.0141,8.0141,7.9745,8.0062,173496.0],["2021-05-05",8.0062,8.0062,7.9903,7.9982,43705.0],["2021-05-06",7.9982,8.0379,7.9982,8.0141,56468.0],["2021-05-07",8.0141,8.0141,7.9903,7.9982,53578.0],["2021-05-10",7.9031,8.0141,7.8952,7.9745,260184.0],["2021-05-11",7.9665,8.0458,7.9269,7.9903,303047.0],["2021-05-12",7.9507,7.9824,7.9428,7.9745,47678.0],["2021-05-13",7.9745,8.0062,7.9665,7.9982,343020.0],["2021-05-14",7.9348,8.0458,7.9348,7.9982,46595.0],["2021-05-17",7.9665,8.0062,7.9586,7.9903,39010.0],["2021-05-18",7.9665,8.0062,7.9665,7.9824,44909.0],["2021-05-19",7.9745,8.0062,7.9745,7.9745,88374.0],["2021-05-20",7.9745,7.9982,7.9745,7.9982,24441.0],["2021-05-21",7.9745,7.9903,7.9745,7.9824,176386.0],["2021-05-24",7.9784,7.9863,7.9745,7.9824,97042.0],["2021-05-25",7.9745,7.9982,7.9665,7.9824,255730.0],["2021-05-26",7.9982,7.9982,7.9586,7.9745,347956.0],["2021-05-27",7.9753,7.9982,7.9745,7.9745,98367.0],["2021-05-28",7.9745,7.9863,7.9745,7.9745,50929.0],["2021-06-01",7.9903,7.9982,7.9586,7.9745,114621.0],["2021-06-02",7.9824,7.9982,7.9269,7.9974,1027373.0],["2021-06-03",7.9745,7.9982,7.9665,7.9982,92708.0],["2021-06-04",7.9903,7.9982,7.9665,7.9824,78260.0],["2021-06-07",7.9824,7.9982,7.9784,7.9903,27210.0],["2021-06-08",7.9745,7.9982,7.9665,7.9982,36000.0],["2021-06-09",7.9824,8.0141,7.9428,8.0062,85966.0],["2021-06-10",8.0062,8.022,7.9903,8.0141,15291.0],["2021-06-11",8.0062,8.022,8.0062,8.022,48762.0],["2021-06-14",8.022,8.022,7.9903,8.022,26247.0],["2021-06-15",7.9903,8.0299,7.9903,8.022,27090.0],["2021-06-16",8.0379,8.0379,7.9665,8.0141,21552.0],["2021-06-17",8.0062,8.0141,7.9982,8.0141,15050.0],["2021-06-18",8.0062,8.0379,7.9507,8.0379,136774.0],["2021-06-21",8.0141,8.0379,8.0062,8.022,521934.0],["2021-06-22",8.022,8.0458,8.0062,8.0458,14207.0],["2021-06-23",8.0379,8.0379,7.9903,8.0379,9632.0],["2021-06-24",7.9586,8.0379,7.9586,8.0062,15170.0],["2021-06-25",8.0379,8.0379,8.022,8.022,3371.0],["2021-06-28",8.0299,8.0379,8.022,8.0299,8669.0],["2021-06-29",7.9982,8.0299,7.9982,8.0141,3251.0],["2021-06-30",7.9665,8.0141,7.9665,8.0141,288117.0],["2021-07-01",8.0141,8.0141,7.9586,8.0062,49846.0],["2021-07-02",7.9903,8.0062,7.9784,8.0062,44428.0],["2021-07-06",7.9745,8.0062,7.9665,8.0062,23358.0],["2021-07-07",7.9745,7.9903,7.9745,7.9903,4214.0],["2021-07-08",7.9824,7.9903,7.9665,7.9903,17217.0],["2021-07-09",7.9903,7.9903,7.9745,7.9903,3612.0],["2021-07-12",7.9856,7.9903,7.9856,7.9903,2408.0],["2021-07-13",8.0379,8.0379,7.9745,7.9982,1806.0],["2021-07-14",7.9982,8.0062,7.9665,7.9982,16976.0],["2021-07-15",7.9586,8.0062,7.9507,7.9982,10234.0],["2021-07-16",7.9863,7.9982,7.9745,7.9982,25284.0],["2021-07-19",7.9982,8.0062,7.9745,8.0062,243449.0],["2021-07-20",8.0062,8.0149,7.9665,8.0062,26247.0],["2021-07-21",7.9745,8.0062,7.9665,8.0062,21672.0],["2021-07-22",7.9745,8.0141,7.9507,8.0062,282097.0],["2021-07-23",7.9903,7.9903,7.9745,7.9903,26247.0],["2021-07-26",7.9745,8.022,7.9745,8.022,114139.0],["2021-07-27",8.0299,8.0299,7.9824,8.022,79344.0],["2021-07-28",8.022,8.022,7.9745,7.9903,28053.0],["2021-07-29",8.0458,8.0458,7.9665,7.9824,53819.0],["2021-07-30",8.0054,8.0054,7.9824,7.9943,4696.0],["2021-08-02",7.9586,8.0062,7.9507,7.9903,17940.0],["2021-08-03",7.9745,7.9745,7.9745,7.9745,92467.0],["2021-08-04",7.9705,8.0062,7.9507,7.9745,7344.0],["2021-08-05",7.9745,7.9982,7.9665,7.9745,121845.0],["2021-08-06",8.0062,8.0141,8.0062,8.0062,9993.0],["2021-08-09",8.0141,8.0299,7.9808,8.0101,42020.0],["2021-08-10",8.0141,8.0141,7.9745,7.9745,311716.0],["2021-08-11",8.0458,8.0458,7.9745,8.0062,323033.0],["2021-08-12",7.9745,8.0141,7.9745,7.9982,16615.0],["2021-08-13",7.9824,8.0141,7.9665,8.0062,42862.0],["2021-08-16",8.0141,8.0458,8.0062,8.0299,48280.0],["2021-08-17",8.0379,8.0379,8.0078,8.0299,779831.0],["2021-08-18",8.0458,8.0458,8.0062,8.0141,290164.0],["2021-08-19",8.0141,8.0617,8.0062,8.0458,79223.0],["2021-08-20",8.0458,8.0537,8.0379,8.0537,155798.0],["2021-08-23",8.0458,8.0458,7.9665,7.9665,181684.0],["2021-08-24",8.022,8.026,7.9903,8.0062,70434.0],["2021-08-25",7.9745,8.0458,7.9745,8.0299,167115.0],["2021-08-26",8.022,8.0418,7.9753,8.0299,37806.0],["2021-08-27",8.0062,8.0458,8.0062,8.0379,5659.0],["2021-08-30",8.0141,8.0458,7.9745,7.9903,28294.0],["2021-08-31",8.0299,8.0545,8.0062,8.0062,495446.0],["2021-09-01",8.0299,8.0299,7.9745,8.022,186259.0],["2021-09-02",8.0062,8.0299,7.9824,8.0062,12281.0],["2021-09-03",7.9824,8.0101,7.9824,8.0101,1926.0],["2021-09-07",7.9745,8.0458,7.9745,8.0379,52374.0],["2021-09-08",8.0458,8.0458,7.9824,8.0062,149537.0],["2021-09-09",8.0458,8.0458,8.0062,8.022,54421.0],["2021-09-10",8.0379,8.0458,7.9903,7.9903,148935.0],["2021-09-13",7.9745,8.022,7.9745,8.022,14930.0],["2021-09-14",8.0062,8.0141,8.0054,8.0141,9391.0],["2021-09-15",7.9982,8.0379,7.9982,8.0062,3010.0],["2021-09-16",8.0101,8.022,8.0062,8.022,3010.0],["2021-09-17",8.0101,8.0379,8.0038,8.0379,1565.0],["2021-09-20",8.0125,8.0141,7.9982,8.0022,182888.0],["2021-09-21",8.0062,8.0141,7.9982,8.0062,1565.0],["2021-09-22",7.9982,8.022,7.9982,8.0141,8548.0],["2021-09-23",8.0062,8.022,8.0062,8.0181,29016.0],["2021-09-24",8.022,8.022,8.0062,8.022,29859.0],["2021-09-27",8.0204,8.022,8.0141,8.022,1926.0],["2021-09-28",8.022,8.0299,8.0157,8.022,3732.0],["2021-09-29",8.0117,8.0141,8.0062,8.0062,5177.0],["2021-09-30",8.0141,8.0204,8.0062,8.0141,56347.0],["2021-10-01",8.0379,8.0458,8.0141,8.0141,72601.0],["2021-10-04",8.022,8.0299,8.022,8.0299,7344.0],["2021-10-05",8.0299,8.0299,8.0141,8.022,3203964.0],["2021-10-06",8.0236,8.0236,8.022,8.022,361.0],["2021-10-07",8.0379,8.0379,8.0228,8.0299,1324.0],["2021-10-08",8.0458,8.0458,8.0236,8.0299,963.0],["2021-10-11",8.022,8.0284,8.022,8.022,4816.0],["2021-10-12",8.0379,8.0418,8.0141,8.0379,4455.0],["2021-10-13",8.0458,8.0458,8.0299,8.0315,3612.0],["2021-10-14",8.0355,8.0379,8.0355,8.0379,1324.0],["2021-10-15",8.0458,8.0458,8.0299,8.0379,82715.0],["2021-10-18",8.0371,8.0458,8.0141,8.0299,25766.0],["2021-10-19",8.022,8.0379,8.022,8.0371,19866.0],["2021-10-20",8.0379,8.0379,8.022,8.0299,26006.0],["2021-10-21",8.0355,8.0458,8.0299,8.0379,61043.0],["2021-10-22",8.0458,8.0458,8.0299,8.0418,27933.0],["2021-10-25",8.0458,8.0854,8.0458,8.0775,169523.0],["2021-10-26",8.0854,8.1647,8.0062,8.0934,3164834.0],["2021-10-27",8.0775,8.0934,8.0458,8.0775,325923.0],["2021-10-28",8.0617,8.0934,8.0617,8.0854,125698.0],["2021-10-29",8.0886,8.0934,8.0775,8.0854,577800.0],["2021-11-01",8.1092,8.1092,8.0775,8.0934,510376.0],["2021-11-02",8.0934,8.0934,8.0617,8.0854,97404.0],["2021-11-03",8.0775,8.0854,8.0537,8.0775,405507.0],["2021-11-04",8.0854,8.0854,8.0553,8.0696,78742.0],["2021-11-05",8.0854,8.0854,8.0458,8.0775,152547.0],["2021-11-08",8.0775,8.0775,8.0617,8.0696,123892.0],["2021-11-09",8.0617,8.0775,8.0617,8.0696,98969.0],["2021-11-10",8.0617,8.0854,8.0458,8.0696,64896.0],["2021-11-11",8.0854,8.0854,8.0537,8.0696,64173.0],["2021-11-12",8.0617,8.0783,8.0617,8.0696,665692.0],["2021-11-15",8.0553,8.0854,8.0537,8.0537,275957.0],["2021-11-16",8.0577,8.0775,8.0458,8.0696,108360.0],["2021-11-17",8.0775,8.0775,8.0537,8.0617,56588.0],["2021-11-18",8.0696,8.0696,8.0537,8.0617,22996.0],["2021-11-19",8.0498,8.0696,8.0458,8.0537,61524.0],["2021-11-22",8.0617,8.0696,8.0379,8.0537,45872.0],["2021-11-23",8.0537,8.0696,8.0458,8.0537,55384.0],["2021-11-24",8.0696,8.0696,8.0617,8.0696,54782.0],["2021-11-26",8.0696,8.0696,8.0601,8.068,15652.0],["2021-11-29",8.0696,8.0696,8.0545,8.0617,15411.0],["2021-11-30",8.0696,8.0775,8.0379,8.0617,476182.0],["2021-12-01",8.0458,8.0696,8.0458,8.0577,56227.0],["2021-12-02",8.0617,8.0696,8.0458,8.0458,149778.0],["2021-12-03",8.0458,8.0617,8.0379,8.0537,507004.0],["2021-12-06",8.0537,8.0656,8.0458,8.0474,37926.0],["2021-12-07",8.0458,8.0696,8.0458,8.0617,92708.0],["2021-12-08",8.0617,8.0617,8.0577,8.0617,58755.0],["2021-12-09",8.0617,8.0854,8.0458,8.0775,1793358.0],["2021-12-10",8.0617,8.0775,8.0379,8.0458,190112.0],["2021-12-13",8.0474,8.0617,8.0379,8.0379,106915.0],["2021-12-14",8.0537,8.0537,8.0379,8.0458,66461.0],["2021-12-15",8.0379,8.0537,8.0379,8.0458,191075.0],["2021-12-16",8.0458,8.0466,8.0379,8.0458,168078.0],["2021-12-17",8.0498,8.0696,8.0458,8.0537,566241.0],["2021-12-20",8.022,8.0854,7.9713,8.0854,1520893.0],["2021-12-21",7.7287,8.0854,7.5464,7.919,114380.0],["2021-12-22",7.7684,7.9982,7.7287,7.9982,374564.0],["2021-12-23",7.9982,8.0854,7.9665,7.9903,69591.0],["2021-12-27",8.0458,8.0846,7.7969,7.8873,41899.0],["2021-12-28",7.8873,8.4739,7.5226,7.5781,103424.0],["2021-12-29",7.5702,7.5702,6.2622,6.3098,331341.0],["2021-12-30",6.3019,6.4049,6.1624,6.183,245375.0],["2021-12-31",6.183,6.7775,6.1671,6.508,251275.0],["2022-01-03",6.5159,6.9043,6.3891,6.5635,267168.0],["2022-01-04",6.5793,6.8726,5.8976,6.0244,207208.0],["2022-01-05",6.0244,6.3011,5.4933,5.7311,222740.0],["2022-01-06",5.4696,5.8302,5.2532,5.5171,304251.0],["2022-01-07",6.0007,6.2226,5.5726,5.9491,436811.0],["2022-01-10",5.9927,6.1751,5.6202,5.8342,363006.0],["2022-01-11",5.9055,6.0482,5.5488,6.0482,114500.0],["2022-01-12",6.1037,6.3257,5.7946,5.9848,131477.0],["2022-01-13",6.1196,6.1196,5.7074,5.8897,80307.0],["2022-01-14",5.8659,6.2464,5.7153,5.9372,35638.0],["2022-01-18",6.1196,6.4049,5.9452,6.1751,55625.0],["2022-01-19",6.2464,6.4049,6.2226,6.3336,41658.0],["2022-01-20",6.3257,6.8251,6.3257,6.5001,76574.0],["2022-01-21",6.2622,6.7141,6.2622,6.5555,181202.0],["2022-01-24",6.4366,6.5001,6.1433,6.2543,77056.0],["2022-01-25",6.1037,6.3732,5.747,5.9372,119678.0],["2022-01-26",5.9372,6.3209,5.7391,6.0641,80427.0],["2022-01-27",6.0244,6.2702,5.9055,6.1433,44548.0],["2022-01-28",6.2464,6.3391,5.9135,6.1275,23960.0],["2022-01-31",6.1275,6.294,5.9452,6.1037,127383.0],["2022-02-01",6.1433,6.7934,5.9452,6.6031,62247.0],["2022-02-02",6.5754,6.6824,6.4049,6.5397,65136.0],["2022-02-03",6.5397,6.5437,6.0799,6.1433,42862.0],["2022-02-04",6.1275,6.2226,5.9848,6.1988,25284.0],["2022-02-07",6.1433,6.611,6.1433,6.5318,42020.0],["2022-02-08",6.4129,6.6427,6.3336,6.619,62969.0],["2022-02-09",6.5952,7.2055,6.4842,6.8092,72360.0],["2022-02-10",6.4921,6.9519,6.3891,6.5873,111972.0],["2022-02-11",6.4287,6.6903,6.1354,6.2068,500744.0],["2022-02-14",6.1592,6.5096,5.4933,5.7391,230927.0],["2022-02-15",5.7629,6.2543,5.747,5.7549,174460.0],["2022-02-16",5.747,5.9555,5.5488,5.6519,387929.0],["2022-02-17",5.5964,5.969,5.3467,5.5013,589599.0],["2022-02-18",5.5092,5.7391,5.0098,5.2952,321588.0],["2022-02-22",5.2159,5.5092,4.5738,5.2952,126300.0],["2022-02-23",5.2872,5.5013,5.1525,5.3982,137136.0],["2022-02-24",5.2318,5.3824,4.7561,5.1525,95236.0],["2022-02-25",5.1763,5.7311,5.1763,5.5171,103062.0],["2022-02-28",5.4061,5.7311,5.3427,5.6043,188306.0],["2022-03-01",5.533,5.6558,5.2872,5.3824,364090.0],["2022-03-02",5.3348,5.6162,5.3348,5.4696,148574.0],["2022-03-03",5.4696,5.4775,5.208,5.2635,528556.0],["2022-03-04",5.1842,5.3507,4.6689,5.2318,487981.0],["2022-03-07",5.3189,6.0007,5.3189,5.7708,381066.0],["2022-03-08",5.7946,5.9293,5.4696,5.5171,158206.0],["2022-03-09",5.5409,5.6994,5.311,5.4537,157002.0],["2022-03-10",5.4537,5.644,5.1683,5.2555,373481.0],["2022-03-11",5.4696,6.0561,5.2872,5.9848,413333.0],["2022-03-14",6.2068,6.286,5.9214,5.9927,150741.0],["2022-03-15",5.9055,6.2622,5.3586,6.1275,129069.0],["2022-03-16",6.1354,6.4446,6.0324,6.2543,602120.0],["2022-03-17",6.3019,6.3415,5.9769,5.9769,221054.0],["2022-03-18",6.0561,6.2385,5.7311,5.9372,611391.0],["2022-03-21",5.747,6.1394,5.747,5.9452,90541.0],["2022-03-22",5.965,6.1354,5.9055,5.9452,110407.0],["2022-03-23",5.961,5.984,5.8659,5.9055,57912.0],["2022-03-24",5.9452,6.0546,5.8659,6.0324,144600.0],["2022-03-25",5.9531,6.0165,5.7946,5.8897,81872.0],["2022-03-28",5.9055,5.9214,5.8263,5.8342,109444.0],["2022-03-29",5.9293,6.3257,5.7708,6.0165,226232.0],["2022-03-30",5.9214,6.1505,5.9055,6.0482,200225.0],["2022-03-31",6.0561,6.1354,5.9769,6.0165,127865.0],["2022-04-01",5.9927,6.1354,5.9452,6.0561,242124.0],["2022-04-04",6.0403,6.1196,5.8025,5.8818,112213.0],["2022-04-05",5.8818,6.0007,5.7629,5.8263,130634.0],["2022-04-06",5.7311,5.8659,5.4775,5.533,237790.0],["2022-04-07",5.525,5.5964,5.3665,5.533,147610.0],["2022-04-08",5.5171,5.5964,5.2,5.2952,86808.0],["2022-04-11",5.3189,5.3189,5.0494,5.1525,77417.0],["2022-04-12",5.7232,5.7232,5.4061,5.4379,208653.0],["2022-04-13",5.4458,5.6955,5.4458,5.6202,594294.0],["2022-04-14",5.6281,5.7311,5.5647,5.6994,62367.0],["2022-04-18",5.7946,6.1592,5.7074,6.0879,152065.0],["2022-04-19",6.0958,6.1988,5.961,6.1909,215998.0],["2022-04-20",6.2622,6.2622,6.1037,6.1513,114260.0],["2022-04-21",6.1037,6.183,5.9769,5.9848,135330.0],["2022-04-22",6.0244,6.0799,5.8659,5.8818,89457.0],["2022-04-25",5.8263,5.8818,5.636,5.7708,148092.0],["2022-04-26",5.8025,5.8263,5.5647,5.6915,194807.0],["2022-04-27",5.8104,5.9214,5.7391,5.7708,61163.0],["2022-04-28",5.7866,5.8421,5.2714,5.8104,42381.0],["2022-04-29",5.7787,6.286,5.7787,6.1116,438738.0],["2022-05-02",6.1037,6.183,5.8659,5.9769,116908.0],["2022-05-03",6.0324,6.0641,5.8738,5.9055,114019.0],["2022-05-04",5.9927,6.2147,5.8263,5.9293,168921.0],["2022-05-05",5.9214,5.9214,5.747,5.8025,109925.0],["2022-05-06",5.7787,6.1751,5.7549,6.1116,107638.0],["2022-05-09",6.0244,6.0879,5.7153,5.7629,384076.0],["2022-05-10",6.2385,6.294,5.2476,5.311,450778.0],["2022-05-11",5.3269,5.3348,4.9067,4.9147,268612.0],["2022-05-12",4.9702,4.986,4.6372,4.7799,201068.0],["2022-05-13",4.8671,5.1763,4.8116,5.1287,146888.0],["2022-05-16",5.2635,5.2635,5.0534,5.1128,113778.0],["2022-05-17",5.3665,5.533,5.2476,5.5092,114260.0],["2022-05-18",5.4299,5.5647,5.3982,5.5647,119316.0],["2022-05-19",5.5013,6.1077,4.9543,5.9214,257174.0],["2022-05-20",5.969,6.1433,5.8818,5.961,78862.0],["2022-05-23",6.0799,6.0918,5.8738,5.9055,57672.0],["2022-05-24",5.8421,5.8659,5.7549,5.8025,94273.0],["2022-05-25",5.747,6.0086,5.747,5.969,69350.0],["2022-05-26",5.9372,6.1037,5.9372,5.9769,90541.0],["2022-05-27",5.961,6.0799,5.961,6.0244,148333.0],["2022-05-31",6.0799,6.0958,5.9452,6.0324,80668.0],["2022-06-01",6.0403,6.2916,6.0244,6.0482,81752.0],["2022-06-02",6.0086,6.1275,5.9452,6.0244,83196.0],["2022-06-03",6.0244,6.0403,5.8183,5.969,83076.0],["2022-06-06",6.0958,6.1354,5.2199,5.2635,126059.0],["2022-06-07",5.1763,5.3388,4.8949,5.2397,152667.0],["2022-06-08",5.1683,5.3903,4.875,5.1366,123892.0],["2022-06-09",5.2238,5.2238,5.0019,5.1128,147851.0],["2022-06-10",5.0732,5.0732,4.7561,4.7878,80066.0],["2022-06-13",4.6055,4.7244,4.3677,4.661,151824.0],["2022-06-14",4.6055,4.6214,4.2805,4.2964,102822.0],["2022-06-15",4.3519,4.3756,4.0982,4.2013,144962.0],["2022-06-16",4.1616,4.3638,4.011,4.1299,77899.0],["2022-06-17",4.1537,4.3003,3.7415,4.2092,281495.0],["2022-06-21",4.2171,4.447,4.122,4.3281,139182.0],["2022-06-22",4.2409,4.3994,4.0903,4.2567,105109.0],["2022-06-23",4.2171,4.3677,3.9952,4.3439,110166.0],["2022-06-24",4.3677,4.7324,4.2885,4.5817,1094918.0],["2022-06-27",4.5897,4.8196,4.5738,4.6689,70314.0],["2022-06-28",4.6689,5.0003,4.4232,4.4391,48642.0],["2022-06-29",4.4946,4.4946,4.122,4.1854,72962.0],["2022-06-30",4.225,4.2726,4.0824,4.122,54300.0],["2022-07-01",4.3756,4.3756,4.1061,4.3281,53458.0],["2022-07-05",4.3519,4.4946,4.2171,4.4311,68267.0],["2022-07-06",4.4787,4.5659,4.1101,4.1378,104989.0],["2022-07-07",4.1299,4.4391,4.122,4.3756,77176.0],["2022-07-08",4.3622,4.5263,4.3289,4.447,77899.0],["2022-07-11",4.4153,4.8196,4.4153,4.5421,126420.0],["2022-07-12",4.6293,4.6293,4.3994,4.4153,32147.0],["2022-07-13",4.4153,4.4153,4.122,4.1378,32628.0],["2022-07-14",4.0665,4.1775,3.8287,4.0982,100895.0],["2022-07-15",4.1616,4.1616,3.908,4.0427,88253.0],["2022-07-18",4.0665,4.229,3.9872,4.0348,42622.0],["2022-07-19",4.1616,4.2964,4.1378,4.2567,69952.0],["2022-07-20",4.3122,4.5976,4.2409,4.3202,186018.0],["2022-07-21",4.2726,4.4074,4.1577,4.233,25766.0],["2022-07-22",4.1616,4.4153,4.0514,4.1299,38287.0],["2022-07-25",4.0903,4.3756,4.0903,4.2647,38287.0],["2022-07-26",4.2409,4.2409,4.0269,4.0348,25886.0],["2022-07-27",4.0506,4.2013,3.8842,4.1616,46715.0],["2022-07-28",4.2013,4.4391,4.1061,4.2726,59116.0],["2022-07-29",4.3202,4.3598,4.233,4.3281,25284.0],["2022-08-01",4.2964,4.7324,4.1846,4.7007,63090.0],["2022-08-02",4.6689,5.0415,4.6689,4.8275,52615.0],["2022-08-03",4.8941,5.0098,4.5817,4.8592,80668.0],["2022-08-04",4.6848,5.0772,4.6848,4.8354,89578.0],["2022-08-05",4.9226,5.311,4.8196,5.2476,245977.0],["2022-08-08",5.3427,5.3427,4.9147,5.2397,142313.0],["2022-08-09",5.2872,5.4537,5.1921,5.3269,78140.0],["2022-08-10",5.3903,5.7232,5.3903,5.5885,201429.0],["2022-08-11",5.5726,5.8738,4.9939,5.0891,993541.0],["2022-08-12",5.0574,5.6757,4.883,5.5092,171329.0],["2022-08-15",5.5805,5.6281,5.3903,5.4775,120761.0],["2022-08-16",5.4458,5.6915,5.2714,5.3348,366257.0],["2022-08-17",5.3189,5.3221,4.9614,5.0098,151824.0],["2022-08-18",5.0177,5.0653,4.9622,4.9939,188908.0],["2022-08-19",4.9226,4.99,4.6055,4.6214,130514.0],["2022-08-22",4.6055,4.7561,4.558,4.5976,222620.0],["2022-08-23",4.5897,4.665,4.55,4.5897,106674.0],["2022-08-24",4.5421,4.6689,4.4549,4.5659,54902.0],["2022-08-25",4.6095,4.7799,4.3598,4.7561,689772.0],["2022-08-26",4.8116,4.9067,4.6689,4.7244,80788.0],["2022-08-29",4.6372,4.8275,4.6214,4.7165,196132.0],["2022-08-30",4.8354,4.883,4.6555,4.7561,288478.0],["2022-08-31",4.8513,4.8513,4.55,4.5817,127022.0],["2022-09-01",4.558,4.7752,4.493,4.6372,153992.0],["2022-09-02",4.7086,4.875,4.5897,4.7244,100775.0],["2022-09-06",4.7958,4.7958,4.225,4.2964,111972.0],["2022-09-07",4.3598,4.4866,4.1061,4.1854,134366.0],["2022-09-08",4.2013,4.4946,4.0348,4.4628,88735.0],["2022-09-09",4.5104,4.6412,4.4565,4.5738,73444.0],["2022-09-12",4.5817,4.7601,4.5302,4.7324,103062.0],["2022-09-13",4.6372,4.6769,4.336,4.3519,121002.0],["2022-09-14",4.3519,4.4153,4.2092,4.2567,107758.0],["2022-09-15",4.225,4.3043,4.0427,4.0427,106554.0],["2022-09-16",3.9714,4.0269,3.8842,3.9555,458002.0],["2022-09-19",3.9714,4.0942,3.9317,4.0586,78862.0],["2022-09-20",4.0269,4.0348,3.9317,3.9397,69230.0],["2022-09-21",3.9952,4.2171,3.8683,4.0427,229603.0],["2022-09-22",4.0427,4.0427,3.7811,3.8525,81029.0],["2022-09-23",3.7891,3.8525,3.7455,3.8366,98487.0],["2022-09-26",3.8366,3.9476,3.7573,3.8049,65618.0],["2022-09-27",3.8604,3.9793,3.7732,3.8128,102099.0],["2022-09-28",3.8128,3.9476,3.8128,3.8921,63692.0],["2022-09-29",3.8287,3.9555,3.7494,3.8445,55023.0],["2022-09-30",3.9357,4.0744,3.9,3.9714,65498.0],["2022-10-03",4.0031,4.0744,3.7891,3.9555,63571.0],["2022-10-04",4.0665,4.1695,3.9952,4.0665,94273.0],["2022-10-05",4.0031,4.4311,3.9793,4.2092,80788.0],["2022-10-06",4.1537,4.1775,3.9555,4.0586,32147.0],["2022-10-07",4.0427,4.0427,3.8604,3.9238,47197.0],["2022-10-10",3.8921,4.1854,3.8049,4.1695,237910.0],["2022-10-11",4.2964,4.3202,4.1695,4.233,85123.0],["2022-10-12",4.229,4.2409,4.1616,4.233,45993.0],["2022-10-13",4.1775,4.3519,4.1378,4.2013,57190.0],["2022-10-14",4.2805,4.3439,4.0744,4.122,53458.0],["2022-10-17",4.122,4.2885,3.6147,3.9793,77417.0],["2022-10-18",4.0269,4.1537,3.9555,4.0744,62367.0],["2022-10-19",4.0031,4.1537,3.9135,4.1141,30702.0],["2022-10-20",4.1695,4.1933,4.0665,4.1537,42381.0],["2022-10-21",4.1933,4.3122,4.0586,4.1775,86568.0],["2022-10-24",4.233,4.233,4.1378,4.2092,28655.0],["2022-10-25",4.2409,4.5104,4.2171,4.4787,50688.0],["2022-10-26",4.4946,4.558,4.4391,4.4391,104387.0],["2022-10-27",4.4549,4.4787,4.3836,4.4153,82835.0],["2022-10-28",4.4866,4.5342,3.9555,4.1299,103424.0],["2022-10-31",4.122,4.2639,4.0308,4.233,74768.0],["2022-11-01",4.3756,4.3756,3.9,4.1616,121845.0],["2022-11-02",4.0824,4.1933,3.8208,3.8208,89698.0],["2022-11-03",4.011,4.1537,3.9159,4.1299,234780.0],["2022-11-04",4.1775,4.1775,3.8525,4.0427,74407.0],["2022-11-07",4.0348,4.0903,3.9476,4.0467,93671.0],["2022-11-08",4.0031,4.0942,3.9397,3.9714,75370.0],["2022-11-09",3.9159,3.946,3.7336,3.8287,103062.0],["2022-11-10",3.9634,4.0927,3.8921,3.9793,91745.0],["2022-11-11",3.9317,4.1141,3.8525,3.9793,594174.0],["2022-11-14",3.9397,4.0665,3.8049,3.9634,136774.0],["2022-11-15",3.9952,4.0982,3.8049,3.9238,104266.0],["2022-11-16",3.8445,4.011,3.7732,3.9238,147370.0],["2022-11-17",3.8445,3.9238,3.7415,3.8842,115945.0],["2022-11-18",3.9317,3.9793,3.7336,3.8445,435126.0],["2022-11-21",3.9634,4.1775,3.8168,3.9952,430189.0],["2022-11-22",4.0665,4.0665,3.9159,3.9634,78019.0],["2022-11-23",3.9952,4.1458,3.8445,3.9555,78019.0],["2022-11-25",3.9,4.053,3.8842,3.8842,33230.0],["2022-11-28",3.8763,4.0665,3.8763,4.0506,116547.0],["2022-11-29",4.0269,4.1418,3.9238,3.9397,66822.0],["2022-11-30",3.9634,4.011,3.9238,3.9714,45993.0],["2022-12-01",4.0427,4.0427,3.9476,3.9714,75370.0],["2022-12-02",3.9634,3.9952,3.9317,3.9634,43585.0],["2022-12-05",3.9238,3.9952,3.7415,3.797,109444.0],["2022-12-06",3.8208,3.8366,3.4878,3.583,188426.0],["2022-12-07",3.5512,3.5671,3.4561,3.4799,104628.0],["2022-12-08",3.4958,3.575,3.4086,3.4958,104748.0],["2022-12-09",3.4878,3.5592,3.3769,3.4482,111852.0],["2022-12-12",3.4878,3.9397,3.4561,3.8445,113296.0],["2022-12-13",3.8683,3.9793,3.8287,3.8525,149657.0],["2022-12-14",3.9555,3.9952,3.8049,3.9476,367220.0],["2022-12-15",3.908,3.9674,3.8913,3.9476,143758.0],["2022-12-16",3.9555,3.9872,3.8049,3.9555,236466.0],["2022-12-19",3.9634,4.0031,3.6939,3.8128,86086.0],["2022-12-20",3.7891,3.8604,3.7891,3.797,35518.0],["2022-12-21",3.797,3.8525,3.5037,3.5275,93310.0],["2022-12-22",3.5275,3.7296,3.5275,3.6702,60561.0],["2022-12-23",3.686,3.8842,3.686,3.8604,51170.0],["2022-12-27",3.8049,3.8525,3.6305,3.6384,58153.0],["2022-12-28",3.6305,3.7288,3.5671,3.6543,128708.0],["2022-12-29",3.686,3.797,3.5996,3.797,65257.0],["2022-12-30",3.7653,3.8921,3.6702,3.8921,43224.0],["2023-01-03",3.9159,3.9159,3.575,3.7336,49725.0],["2023-01-04",3.7811,3.8763,3.7494,3.8049,33712.0],["2023-01-05",3.797,3.9159,3.7653,3.9159,39973.0],["2023-01-06",3.9317,3.9555,3.7732,3.8842,44428.0],["2023-01-09",3.9634,3.9634,3.8049,3.8445,177710.0],["2023-01-10",3.8604,3.9872,3.8128,3.9634,128948.0],["2023-01-11",3.9397,3.9634,3.8525,3.9317,76815.0],["2023-01-12",3.9555,4.0269,3.9238,3.9634,408036.0],["2023-01-13",3.9476,4.0189,3.8445,3.9872,774052.0],["2023-01-17",3.9634,4.2052,3.9238,4.1933,623552.0],["2023-01-18",4.1933,4.3796,4.1426,4.336,480516.0],["2023-01-19",4.3519,4.5659,4.336,4.5421,335555.0],["2023-01-20",4.558,4.6293,4.2885,4.6055,171450.0],["2023-01-23",4.6135,4.7641,4.5659,4.7561,424169.0],["2023-01-24",4.8909,4.8909,4.6927,4.7561,235141.0],["2023-01-25",4.7244,4.875,4.6927,4.7878,110527.0],["2023-01-26",4.8037,4.9147,4.6452,4.7641,90782.0],["2023-01-27",4.7403,5.1921,4.6927,5.097,267529.0],["2023-01-30",5.0336,5.2238,4.9464,5.0732,154594.0],["2023-01-31",5.1287,5.1842,5.0019,5.0415,148092.0],["2023-02-01",4.9939,5.0891,4.8513,4.9305,199744.0],["2023-02-02",4.986,5.1446,4.8513,4.9622,517479.0],["2023-02-03",4.9464,5.0336,4.8354,4.9385,145323.0],["2023-02-06",4.8513,5.1128,4.8513,4.8988,125336.0],["2023-02-07",4.883,4.9543,4.8354,4.8671,78380.0],["2023-02-08",4.8513,4.8869,4.7561,4.8196,127744.0],["2023-02-09",4.7641,5.0019,4.7641,4.9821,340130.0],["2023-02-10",4.9781,5.2793,4.9147,5.2238,1144282.0],["2023-02-13",5.2397,5.426,5.1683,5.3982,220814.0],["2023-02-14",5.3982,5.4775,5.1921,5.3427,156400.0],["2023-02-15",5.311,5.4696,5.1683,5.4458,156520.0],["2023-02-16",5.3903,5.4379,5.2318,5.2952,109564.0],["2023-02-17",5.2714,5.4379,5.2318,5.4379,82354.0],["2023-02-21",5.4379,5.5647,5.2318,5.5171,194928.0],["2023-02-22",5.5647,5.5964,5.4061,5.5409,161095.0],["2023-02-23",5.5885,5.6519,5.3982,5.4854,84160.0],["2023-02-24",5.4379,5.4933,5.3427,5.4061,181924.0],["2023-02-27",5.3982,5.6281,5.3189,5.422,229482.0],["2023-02-28",5.4299,5.525,5.4061,5.4775,346270.0],["2023-03-01",5.3982,5.525,5.3507,5.3824,231529.0],["2023-03-02",5.0732,5.2397,4.5706,5.097,595498.0],["2023-03-03",5.2714,5.4537,5.097,5.3427,394792.0],["2023-03-06",5.3269,5.3903,4.9939,5.2555,423688.0],["2023-03-07",5.2318,5.5488,5.0732,5.5013,433560.0],["2023-03-08",5.5013,5.5568,5.4616,5.5488,278606.0],["2023-03-09",5.533,5.6122,5.4616,5.5885,143758.0],["2023-03-10",5.5805,5.6202,5.2793,5.4299,348678.0],["2023-03-13",5.3507,5.5013,5.3189,5.3903,216840.0],["2023-03-14",5.3824,5.4458,5.315,5.3982,117149.0],["2023-03-15",5.3586,5.4299,5.2833,5.3903,148333.0],["2023-03-16",5.3427,5.525,5.2793,5.4854,97404.0],["2023-03-17",5.4537,5.6202,5.4061,5.5726,156881.0],["2023-03-20",5.5647,5.6281,5.4458,5.5885,474376.0],["2023-03-21",5.6836,5.8659,5.5607,5.7311,376732.0],["2023-03-22",5.747,5.969,5.747,5.7787,934545.0],["2023-03-23",5.7629,5.9729,5.7629,5.9531,405146.0],["2023-03-24",5.9372,5.9452,5.7787,5.8501,126059.0],["2023-03-27",5.8501,5.9452,5.7105,5.8183,97042.0],["2023-03-28",5.747,5.9214,5.4696,5.4933,126781.0],["2023-03-29",5.5568,5.7708,5.422,5.6994,228038.0],["2023-03-30",5.6994,5.8025,5.6677,5.7866,128708.0],["2023-03-31",5.7787,5.8897,5.7272,5.8342,492316.0],["2023-04-03",5.7787,5.7946,5.6598,5.7391,285830.0],["2023-04-04",5.747,5.858,5.7391,5.8183,287034.0],["2023-04-05",5.8104,5.858,5.5964,5.8104,222379.0],["2023-04-06",5.7866,5.8921,5.7708,5.8659,432356.0],["2023-04-10",5.8183,5.9848,5.8183,5.9531,320866.0],["2023-04-11",5.961,6.1275,5.9372,6.0799,275234.0],["2023-04-12",6.1275,6.1671,5.8897,6.0958,203717.0],["2023-04-13",6.1116,6.2147,6.1037,6.1354,138942.0],["2023-04-14",6.1275,6.2464,5.6281,6.1433,312197.0],["2023-04-17",6.1751,6.2622,6.0641,6.0879,202754.0],["2023-04-18",6.1116,6.1116,5.9848,6.0086,285348.0],["2023-04-19",5.9769,6.0363,5.9531,6.0086,166874.0],["2023-04-20",5.9848,6.1037,5.9293,6.0641,277402.0],["2023-04-21",6.0561,6.1751,5.9848,6.1433,204198.0],["2023-04-24",6.0958,6.1433,5.9531,6.0403,169884.0],["2023-04-25",6.0007,6.0007,5.644,5.7629,123410.0],["2023-04-26",5.8263,5.8818,5.7074,5.8421,188185.0],["2023-04-27",5.9214,5.9214,5.7787,5.8501,99210.0],["2023-04-28",5.8659,5.9848,5.8183,5.9452,200827.0],["2023-05-01",5.9055,5.9769,5.8183,5.8421,188426.0],["2023-05-02",5.8421,5.8738,5.7787,5.8342,150380.0],["2023-05-03",5.8421,5.9571,5.6677,5.8501,296425.0],["2023-05-04",5.5647,5.747,5.1683,5.5488,454510.0],["2023-05-05",5.5964,5.9214,5.5171,5.8897,291368.0],["2023-05-08",5.8818,5.8818,5.636,5.7311,149176.0],["2023-05-09",5.7946,5.7946,5.644,5.6757,156400.0],["2023-05-10",5.6836,5.7391,5.636,5.7153,109564.0],["2023-05-11",5.6915,5.9927,5.6757,5.7074,97283.0],["2023-05-12",5.743,5.7708,5.6757,5.7232,73083.0],["2023-05-15",5.8738,5.8738,5.6598,5.7153,125577.0],["2023-05-16",5.6836,5.7787,5.6757,5.7391,82956.0],["2023-05-17",5.8263,5.9927,5.7708,5.7946,1551836.0],["2023-05-18",5.8263,5.8501,5.7311,5.7708,197697.0],["2023-05-19",5.8025,5.8501,5.636,5.644,74046.0],["2023-05-22",5.644,5.7866,5.6281,5.7787,199503.0],["2023-05-23",5.7787,5.8025,5.5805,5.6281,114862.0],["2023-05-24",5.5964,5.636,5.525,5.5568,130273.0],["2023-05-25",5.6122,5.6677,5.5092,5.6281,137858.0],["2023-05-26",5.6281,5.7311,5.6281,5.636,150380.0],["2023-05-30",5.644,5.6836,5.5964,5.6281,255007.0],["2023-05-31",5.6202,5.644,5.4299,5.4616,319060.0],["2023-06-01",5.4299,5.6241,5.3824,5.4141,303288.0],["2023-06-02",5.4299,5.4933,5.3189,5.3507,438617.0],["2023-06-05",5.3189,5.4299,5.3031,5.3744,235262.0],["2023-06-06",5.3744,5.6043,5.3705,5.525,270298.0],["2023-06-07",5.5409,5.7549,5.5409,5.747,429948.0],["2023-06-08",5.7629,5.7787,5.5488,5.5488,81029.0],["2023-06-09",5.5409,5.644,5.525,5.6043,109203.0],["2023-06-12",5.6043,5.6836,5.4854,5.4933,150380.0],["2023-06-13",5.5409,5.64,5.5298,5.5885,230325.0],["2023-06-14",5.5647,5.6004,5.525,5.533,147731.0],["2023-06-15",5.5488,5.636,5.5369,5.5488,115945.0],["2023-06-16",5.5885,5.6202,5.5488,5.5488,225389.0],["2023-06-20",5.5488,5.644,5.5092,5.5726,107758.0],["2023-06-21",5.5568,5.636,5.525,5.5726,173978.0],["2023-06-22",5.5726,5.6661,5.4696,5.5013,99571.0],["2023-06-23",5.4696,5.5488,5.4616,5.533,1198221.0],["2023-06-26",5.5488,5.6162,5.3903,5.3903,129310.0],["2023-06-27",5.3903,5.4339,5.2318,5.3269,135570.0],["2023-06-28",5.311,5.4854,5.1763,5.4696,174821.0],["2023-06-29",5.4696,5.5092,5.4061,5.4933,111852.0],["2023-06-30",5.525,5.5488,5.3903,5.4379,167236.0],["2023-07-03",5.3824,5.5568,5.3824,5.5409,109203.0],["2023-07-05",5.533,5.533,5.3824,5.4061,124614.0],["2023-07-06",5.3665,5.5409,5.3507,5.5092,172654.0],["2023-07-07",5.5092,5.5647,5.46,5.5171,264037.0],["2023-07-10",5.525,5.6043,5.5013,5.5488,142794.0],["2023-07-11",5.525,5.5647,5.5013,5.5171,85845.0],["2023-07-12",5.5488,5.5488,5.4379,5.4696,149657.0],["2023-07-13",5.4854,5.5092,5.4379,5.5013,94394.0],["2023-07-14",5.5013,5.525,5.3586,5.4537,272826.0],["2023-07-17",5.4616,5.5805,5.4616,5.5726,121484.0],["2023-07-18",5.5726,5.7311,5.5726,5.6757,252238.0],["2023-07-19",5.6519,5.7153,5.5964,5.6915,147370.0],["2023-07-20",5.6915,5.8873,5.6915,5.6994,152788.0],["2023-07-21",5.7153,5.7827,5.6875,5.747,202633.0],["2023-07-24",5.747,5.8501,5.6994,5.7232,113056.0],["2023-07-25",5.7153,5.8104,5.7034,5.7153,56708.0],["2023-07-26",5.7074,5.7708,5.6558,5.7074,145323.0],["2023-07-27",5.7153,5.8025,5.6994,5.7549,91143.0],["2023-07-28",5.7549,5.8818,5.7549,5.858,129791.0],["2023-07-31",5.8342,5.9055,5.8025,5.8818,103303.0],["2023-08-01",5.8501,5.8778,5.7827,5.8025,118955.0],["2023-08-02",5.7787,5.7866,5.644,5.6836,59718.0],["2023-08-03",5.6677,5.6677,5.5409,5.5647,145323.0],["2023-08-04",5.5805,5.5805,5.4616,5.5171,89698.0],["2023-08-07",5.4933,5.5092,5.4141,5.4141,197938.0],["2023-08-08",5.3586,5.7391,5.3507,5.6043,330980.0],["2023-08-09",5.6202,5.6479,5.4379,5.4696,143517.0],["2023-08-10",5.5171,5.5885,5.3903,5.4141,103785.0],["2023-08-11",5.4458,5.4497,5.3388,5.3824,117992.0],["2023-08-14",5.4379,5.5092,5.1525,5.3189,402016.0],["2023-08-15",5.0891,5.3625,4.8354,5.3031,619338.0],["2023-08-16",5.2318,5.2952,5.0851,5.1525,426818.0],["2023-08-17",5.1683,5.2476,5.1446,5.1683,506643.0],["2023-08-18",5.1683,5.2238,5.1128,5.1604,183851.0],["2023-08-21",5.1446,5.1683,5.1287,5.1525,147851.0],["2023-08-22",5.2476,5.2476,4.9939,5.0732,394069.0],["2023-08-23",5.0574,5.0574,4.8037,4.986,431754.0],["2023-08-24",4.9702,5.0574,4.8988,4.9622,163985.0],["2023-08-25",4.9702,5.0098,4.8909,4.9464,139062.0],["2023-08-28",4.9464,4.9979,4.8909,4.9464,152908.0],["2023-08-29",4.9464,5.1366,4.9226,5.0574,102099.0],["2023-08-30",5.0336,5.0811,4.9543,4.9702,290284.0],["2023-08-31",4.9622,5.0058,4.9067,4.9781,121363.0],["2023-09-01",4.9622,5.1128,4.9622,5.0891,136413.0],["2023-09-05",5.0653,5.093,4.9702,5.0257,204680.0],["2023-09-06",4.986,5.0494,4.883,4.9067,111009.0],["2023-09-07",4.883,5.0098,4.875,4.8988,124012.0],["2023-09-08",4.8988,4.9226,4.8592,4.8671,112694.0],["2023-09-11",4.883,4.9226,4.8433,4.9226,104748.0],["2023-09-12",4.9067,5.097,4.9067,5.0098,54902.0],["2023-09-13",5.0098,5.0177,4.8988,5.0019,264037.0],["2023-09-14",5.0098,5.1921,5.0098,5.1446,179155.0],["2023-09-15",5.1446,5.2714,5.0653,5.2476,656180.0],["2023-09-18",5.2397,5.2952,5.1842,5.2476,135330.0],["2023-09-19",5.2476,5.3507,5.2397,5.3031,77658.0],["2023-09-20",5.311,5.3665,5.2555,5.311,118353.0],["2023-09-21",5.2793,5.3427,5.2,5.2952,153269.0],["2023-09-22",5.3586,5.3824,5.1208,5.1287,88494.0],["2023-09-25",5.1128,5.2,5.097,5.1842,64414.0],["2023-09-26",5.1604,5.208,5.1049,5.1049,81390.0],["2023-09-27",5.1208,5.1842,4.9305,4.9622,71397.0],["2023-09-28",4.9543,5.1446,4.9543,5.0574,61524.0],["2023-09-29",5.0732,5.1525,5.0019,5.1128,87290.0],["2023-10-02",5.0574,5.1763,5.0494,5.0891,95236.0],["2023-10-03",5.0811,5.1208,4.9702,4.9939,135089.0],["2023-10-04",5.0415,5.1604,4.9702,5.0336,75611.0],["2023-10-05",5.1089,5.2635,4.9385,4.9464,226713.0],["2023-10-06",4.9067,5.0494,4.8988,4.9622,183490.0],["2023-10-09",4.9464,5.0177,4.9226,4.9543,78019.0],["2023-10-10",4.9543,5.0336,4.9385,4.9543,90661.0],["2023-10-11",4.9543,5.0336,4.7324,4.9147,117149.0],["2023-10-12",4.8988,4.9385,4.772,4.9147,94514.0],["2023-10-13",4.9226,4.9622,4.8473,4.9543,96320.0],["2023-10-16",4.9543,5.1049,4.9385,5.0732,83798.0],["2023-10-17",5.0732,5.0732,5.0296,5.0415,46354.0],["2023-10-18",5.0098,5.0138,4.9147,4.9622,67063.0],["2023-10-19",4.9622,4.9781,4.875,4.8909,102822.0],["2023-10-20",4.9067,5.0177,4.8116,4.8671,103664.0],["2023-10-23",4.8275,4.9147,4.7086,4.7641,78140.0],["2023-10-24",4.9147,4.9147,4.5342,4.7403,129791.0],["2023-10-25",4.6452,4.7205,4.6372,4.6689,57070.0],["2023-10-26",4.5976,4.6769,4.5659,4.6055,52735.0],["2023-10-27",4.5976,4.6689,4.4549,4.6214,129671.0],["2023-10-30",4.6372,4.7482,4.5659,4.6848,53096.0],["2023-10-31",4.7007,4.8196,4.6689,4.7799,56468.0],["2023-11-01",4.7561,4.8433,4.6689,4.7958,52254.0],["2023-11-02",4.772,4.8433,4.7244,4.7324,63571.0],["2023-11-03",4.772,4.9464,4.7007,4.7799,95357.0],["2023-11-06",4.772,4.8275,4.6769,4.7007,59598.0],["2023-11-07",4.7007,4.7871,4.558,4.6769,85725.0],["2023-11-08",4.6769,4.6769,4.5897,4.6372,103785.0],["2023-11-09",4.6689,4.6769,4.4787,4.4787,103062.0],["2023-11-10",4.3598,4.5104,3.6781,4.0744,282579.0],["2023-11-13",3.9872,4.3519,3.9793,4.1775,67785.0],["2023-11-14",4.2805,4.447,4.2092,4.447,196854.0],["2023-11-15",4.5104,4.6412,4.443,4.5421,220573.0],["2023-11-16",4.5421,4.5421,4.313,4.3439,109082.0],["2023-11-17",4.3677,4.4089,4.1537,4.1854,60200.0],["2023-11-20",4.1854,4.2805,4.122,4.233,114741.0],["2023-11-21",4.2726,4.294,4.0348,4.122,119076.0],["2023-11-22",4.1299,4.2171,4.0427,4.122,43103.0],["2023-11-24",4.1537,4.3035,4.1537,4.2171,24562.0],["2023-11-27",4.2171,4.2171,4.1442,4.2013,56468.0],["2023-11-28",4.2092,4.2092,3.8366,3.8842,143035.0],["2023-11-29",3.8683,4.0586,3.8683,3.9476,134246.0],["2023-11-30",3.9912,4.0348,3.8287,3.9555,172052.0],["2023-12-01",3.9952,4.1537,3.9952,4.0863,108601.0],["2023-12-04",4.0903,4.1616,3.908,3.9714,92708.0],["2023-12-05",3.9634,4.0427,3.9397,3.9793,103785.0],["2023-12-06",4.0665,4.0824,3.8763,3.9,148694.0],["2023-12-07",3.9397,3.9634,3.8168,3.9238,123049.0],["2023-12-08",3.9555,3.9714,3.8525,3.8842,80548.0],["2023-12-11",3.8842,3.9309,3.8049,3.8842,70795.0],["2023-12-12",3.9,3.9357,3.8049,3.8525,114621.0],["2023-12-13",3.8763,3.9476,3.8049,3.9,124373.0],["2023-12-14",3.9555,3.9872,3.8604,3.9634,162058.0],["2023-12-15",3.9952,4.0586,3.8604,3.8921,217081.0],["2023-12-18",3.9238,4.1006,3.8842,4.0665,111611.0],["2023-12-19",4.122,4.3122,4.122,4.1933,137978.0],["2023-12-20",4.2488,4.3717,4.2013,4.2964,185657.0],["2023-12-21",4.3043,4.4391,4.233,4.4074,169644.0],["2023-12-22",4.3756,4.4232,4.2726,4.3519,338926.0],["2023-12-26",4.3677,4.4113,4.2726,4.3043,185175.0],["2023-12-27",4.336,4.3598,4.2726,4.3122,241041.0],["2023-12-28",4.2885,4.3836,4.2766,4.3836,203235.0],["2023-12-29",4.3836,4.4311,4.2647,4.2805,216720.0],["2024-01-02",4.2885,4.3519,4.0982,4.336,326525.0],["2024-01-03",4.3439,4.3519,4.1616,4.2013,64414.0],["2024-01-04",4.2409,4.2885,4.1537,4.2885,209376.0],["2024-01-05",4.2647,4.3202,4.2171,4.233,106915.0],["2024-01-08",4.1854,4.2488,4.1101,4.1537,75250.0],["2024-01-09",4.1933,4.1933,3.9793,3.9793,78501.0],["2024-01-10",3.9793,4.0506,3.9555,4.0031,147731.0],["2024-01-11",4.011,4.2647,4.0031,4.2488,119798.0],["2024-01-12",4.2805,4.4074,4.2013,4.2409,188185.0],["2024-01-16",4.2171,4.2805,4.1378,4.2092,79825.0],["2024-01-17",4.1933,4.2488,4.1299,4.2409,69230.0],["2024-01-18",4.2092,4.2092,4.1299,4.1854,129791.0],["2024-01-19",4.1933,4.1933,4.0427,4.1061,71758.0],["2024-01-22",4.0903,4.1973,4.0824,4.1616,121845.0],["2024-01-23",4.1616,4.3043,4.1347,4.1933,110166.0],["2024-01-24",4.2409,4.3915,4.225,4.3598,170607.0],["2024-01-25",4.3994,4.5104,4.3598,4.4946,287756.0],["2024-01-26",4.5263,4.6769,4.5263,4.55,258138.0],["2024-01-29",4.5659,4.5817,4.3202,4.3281,149416.0],["2024-01-30",4.3043,4.3122,4.0903,4.1378,126781.0],["2024-01-31",4.122,4.1418,3.9634,3.9952,133042.0],["2024-02-01",3.9952,4.1061,3.9159,3.9793,130634.0],["2024-02-02",3.9555,4.1458,3.9,4.1141,147851.0],["2024-02-05",4.0982,4.1141,3.9,4.0269,159891.0],["2024-02-06",4.0189,4.0506,3.9238,3.9952,95116.0],["2024-02-07",4.011,4.0237,3.8445,3.8921,223462.0],["2024-02-08",3.8842,3.9317,3.7256,3.908,146166.0],["2024-02-09",3.9159,3.9238,3.8287,3.8921,131958.0],["2024-02-12",3.8525,4.1299,3.8525,4.0982,176988.0],["2024-02-13",4.1695,4.1695,3.9634,3.9872,113658.0],["2024-02-14",4.1061,4.126,3.9952,4.0189,155075.0],["2024-02-15",4.0903,4.1299,4.0506,4.0903,88614.0],["2024-02-16",4.122,4.122,3.9238,3.9317,148092.0],["2024-02-20",3.9397,3.9634,3.7494,3.8763,256332.0],["2024-02-21",3.9,3.9119,3.7336,3.7573,307863.0],["2024-02-22",3.7653,3.8287,3.6702,3.8049,235262.0],["2024-02-23",3.7732,3.8961,3.7494,3.8644,205162.0],["2024-02-26",3.8683,3.9159,3.7732,3.8287,92588.0],["2024-02-27",3.8049,3.9,3.7811,3.8763,207208.0],["2024-02-28",3.8604,3.9317,3.8445,3.8445,87892.0],["2024-02-29",3.8763,3.9159,3.8287,3.8366,86929.0],["2024-03-01",3.8683,3.8683,3.7019,3.7415,120400.0],["2024-03-04",3.7573,3.77,3.6622,3.7256,187463.0],["2024-03-05",3.7336,3.7534,3.6543,3.7256,208653.0],["2024-03-06",3.7653,3.8961,3.7256,3.7256,182165.0],["2024-03-07",4.7482,5.1842,4.6055,4.6927,2014172.0],["2024-03-08",4.7007,4.8513,4.6769,4.7165,403942.0],["2024-03-11",4.7165,4.8552,4.7007,4.7561,193964.0],["2024-03-12",4.7641,4.7641,4.6372,4.7244,166513.0],["2024-03-13",4.7086,4.7641,4.6214,4.7561,144721.0],["2024-03-14",4.7165,4.7165,4.5183,4.6055,141470.0],["2024-03-15",4.558,4.6372,4.4232,4.5342,315328.0],["2024-03-18",4.5976,4.7403,4.5104,4.7086,89096.0],["2024-03-19",4.7324,4.8433,4.6372,4.8196,211543.0],["2024-03-20",4.7799,5.1446,4.7561,5.0257,285709.0],["2024-03-21",5.0177,5.6836,5.0177,5.422,1022798.0],["2024-03-22",5.5488,5.6519,5.4458,5.4775,464142.0],["2024-03-25",5.5013,5.9055,5.3824,5.5092,739136.0],["2024-03-26",5.5409,5.5964,5.4299,5.4379,255730.0],["2024-03-27",5.4379,5.5766,5.422,5.5013,218526.0],["2024-03-28",5.4775,5.7549,5.4775,5.7311,705303.0],["2024-04-01",5.7074,5.7311,5.4379,5.644,625237.0],["2024-04-02",5.6598,5.9372,5.4918,5.6281,1230247.0],["2024-04-03",5.7232,5.7708,5.5647,5.7391,454630.0],["2024-04-04",5.8342,5.8342,5.525,5.5726,293535.0],["2024-04-05",5.525,5.5924,5.426,5.4458,214553.0],["2024-04-08",5.5013,5.6202,5.4379,5.5013,194205.0],["2024-04-09",5.5488,5.5488,5.3031,5.3269,193964.0],["2024-04-10",5.2635,5.3507,5.2397,5.3269,133764.0],["2024-04-11",5.3189,5.3943,5.3031,5.3348,99089.0],["2024-04-12",5.2635,5.3467,5.2238,5.2555,115464.0],["2024-04-15",5.2397,5.3197,5.1604,5.2872,120159.0],["2024-04-16",5.2635,5.2793,5.0574,5.1921,278244.0],["2024-04-17",5.2318,5.2714,5.0336,5.0811,182767.0],["2024-04-18",5.1128,5.2476,5.0907,5.2476,209978.0],["2024-04-19",5.208,5.3031,5.1049,5.1763,149416.0],["2024-04-22",5.2714,5.3269,5.1763,5.2635,147129.0],["2024-04-23",5.2397,5.311,5.2,5.2397,191075.0],["2024-04-24",5.2159,5.2555,5.0891,5.2318,100654.0],["2024-04-25",5.2,5.3348,5.1525,5.3031,143637.0],["2024-04-26",5.3348,5.5805,5.3269,5.533,189028.0],["2024-04-29",5.5726,5.644,5.4894,5.5726,197215.0],["2024-04-30",5.5488,5.5845,5.4854,5.5092,138821.0],["2024-05-01",5.4696,5.6836,5.4466,5.5647,142915.0],["2024-05-02",5.6519,5.7549,5.6202,5.7311,281736.0],["2024-05-03",5.747,5.7732,5.6281,5.636,187222.0],["2024-05-06",5.6281,5.747,5.5409,5.747,211543.0],["2024-05-07",5.7866,6.4683,5.7549,5.969,1360279.0],["2024-05-08",5.9135,6.1814,5.7232,5.9452,420678.0],["2024-05-09",5.4299,5.5964,5.3269,5.3665,2529845.0],["2024-05-10",5.3903,5.4696,5.2476,5.3031,484730.0],["2024-05-13",5.3031,5.3507,5.1604,5.1921,724688.0],["2024-05-14",5.2318,5.3348,5.0415,5.1921,543726.0],["2024-05-15",5.3031,5.3031,5.1128,5.1525,273669.0],["2024-05-16",5.1683,5.2793,5.0891,5.2555,413454.0],["2024-05-17",5.3552,5.5544,5.3552,5.488,316772.0],["2024-05-20",5.5129,5.6541,5.4714,5.5627,234419.0],["2024-05-21",5.5544,5.6458,5.4797,5.5129,245255.0],["2024-05-22",5.4797,5.5876,5.4465,5.5212,317374.0],["2024-05-23",5.4797,5.5212,5.3635,5.4133,190834.0],["2024-05-24",5.4299,5.5046,5.405,5.4382,122326.0],["2024-05-28",5.5046,5.5129,5.3801,5.4299,142313.0],["2024-05-29",5.3552,5.5212,5.3552,5.5212,181563.0],["2024-05-30",5.5212,5.542,5.4216,5.4216,101618.0],["2024-05-31",5.4133,5.434,5.1808,5.268,286793.0],["2024-06-03",5.2721,5.2721,5.0438,5.131,239716.0],["2024-06-04",5.1642,5.1642,4.9674,5.0729,491593.0],["2024-06-05",5.0646,5.2057,5.0065,5.1808,232733.0],["2024-06-06",5.2306,5.3884,5.1019,5.3137,233215.0],["2024-06-07",5.2389,5.3303,5.2389,5.2472,274512.0],["2024-06-10",5.214,5.2804,5.1393,5.2057,271984.0],["2024-06-11",5.1642,5.2389,5.1393,5.1974,154955.0],["2024-06-12",5.2306,5.3676,5.2057,5.2472,162179.0],["2024-06-13",5.2223,5.2721,5.1642,5.2223,191918.0],["2024-06-14",5.1725,5.2306,5.0895,5.1559,237790.0],["2024-06-17",5.1476,5.4299,5.0978,5.3801,190714.0],["2024-06-18",5.3884,5.4216,5.2887,5.3386,111250.0],["2024-06-20",5.3137,5.4382,5.2389,5.3386,123651.0],["2024-06-21",5.3469,5.3469,5.1493,5.1891,602241.0],["2024-06-24",5.1808,5.2887,5.1393,5.2887,293415.0],["2024-06-25",5.297,5.297,5.1825,5.2306,116908.0],["2024-06-26",5.214,5.3053,5.1725,5.2804,144721.0],["2024-06-27",5.405,5.5627,5.3386,5.5378,271141.0],["2024-06-28",5.571,5.7039,5.5046,5.6458,860619.0],["2024-07-01",5.7039,5.9031,5.6748,5.7205,352772.0],["2024-07-02",5.7205,5.8699,5.6541,5.845,393708.0],["2024-07-03",5.8782,5.8865,5.7703,5.8118,85845.0],["2024-07-05",5.7703,5.8201,5.7039,5.7786,157363.0],["2024-07-08",5.8367,6.1356,5.8367,6.119,393347.0],["2024-07-09",6.1605,6.1937,6.0775,6.173,303047.0],["2024-07-10",6.2352,6.3515,6.1522,6.2269,1072042.0],["2024-07-11",6.3183,6.3183,6.1688,6.2269,267047.0],["2024-07-12",6.202,6.3598,6.202,6.2352,259823.0],["2024-07-15",6.3183,6.4345,6.2601,6.3681,446925.0],["2024-07-16",6.4345,6.5922,6.3349,6.5258,734440.0],["2024-07-17",6.5175,6.6089,6.2726,6.3515,372518.0],["2024-07-18",6.4013,6.4619,6.2269,6.3847,485814.0],["2024-07-19",6.3847,6.6172,6.3058,6.5756,472570.0],["2024-07-22",6.5756,6.7251,6.5756,6.6919,379140.0],["2024-07-23",6.667,6.8579,6.6006,6.7666,477145.0],["2024-07-24",6.7583,6.7666,6.6255,6.7002,383956.0],["2024-07-25",6.7334,6.7957,6.6255,6.7334,245857.0],["2024-07-26",6.75,6.7915,6.6429,6.7168,330257.0],["2024-07-29",6.7085,6.8662,6.667,6.8621,385521.0],["2024-07-30",6.8911,6.9451,6.7251,6.7832,287034.0],["2024-07-31",6.7583,6.8247,6.6994,6.7666,326525.0],["2024-08-01",6.7832,6.833,6.5756,6.5839,330739.0],["2024-08-02",6.4179,6.4594,6.3183,6.4428,273549.0],["2024-08-05",6.1522,6.4179,6.0775,6.3017,321348.0],["2024-08-06",6.3017,6.5424,6.202,6.5175,306900.0],["2024-08-07",6.5258,6.6006,6.1771,6.2352,550950.0],["2024-08-08",7.5553,8.1282,7.1236,8.0535,6949970.0],["2024-08-09",8.0535,8.6347,7.8874,8.6181,2771488.0],["2024-08-12",8.6181,9.1993,8.5766,8.8589,4342346.0],["2024-08-13",8.8838,9.1868,8.5932,9.1204,2448575.0],["2024-08-14",9.2823,9.2989,8.9834,9.191,1395677.0],["2024-08-15",9.1328,9.2408,9.0498,9.1453,1173900.0],["2024-08-16",9.0,9.2823,8.8364,9.1951,1011601.0],["2024-08-19",9.1494,9.4608,8.9751,9.3819,1631300.0],["2024-08-20",9.4815,9.631,9.2823,9.6061,1496933.0],["2024-08-21",9.6227,9.6227,9.3404,9.5065,946705.0],["2024-08-22",9.5563,9.6019,9.3487,9.5812,577318.0],["2024-08-23",9.6725,9.7555,9.4151,9.6061,715898.0],["2024-08-26",9.6393,9.8801,9.6144,9.797,1079627.0],["2024-08-27",9.6808,9.7887,9.6393,9.7306,612595.0],["2024-08-28",9.7057,9.8552,9.6642,9.8136,709638.0],["2024-08-29",9.7887,9.9382,9.6642,9.7472,892405.0],["2024-08-30",9.797,9.8552,9.6974,9.7389,568047.0],["2024-09-03",9.6559,9.8593,9.5646,9.5646,823416.0],["2024-09-04",9.5148,9.7887,9.5073,9.5397,689531.0],["2024-09-05",9.5231,9.6559,9.3404,9.6227,881689.0],["2024-09-06",9.5812,9.822,9.577,9.7887,1563876.0],["2024-09-09",9.8718,9.9133,9.6891,9.7555,1390740.0],["2024-09-10",9.7721,10.0627,9.6816,10.0046,759363.0],["2024-09-11",10.0212,10.0378,9.8386,9.8967,720233.0],["2024-09-12",9.8469,10.0876,9.822,10.0461,1053259.0],["2024-09-13",10.2122,10.4612,10.1208,10.2869,1309350.0],["2024-09-16",10.2952,10.3085,10.1208,10.2454,795122.0],["2024-09-17",10.3201,10.3865,10.1374,10.2371,746119.0],["2024-09-18",10.5194,11.4742,10.316,11.2002,4157171.0],["2024-09-19",11.416,11.5489,11.0341,11.1753,2176110.0],["2024-09-20",11.167,11.3745,10.9843,11.1753,5953900.0],["2024-09-23",11.2749,11.5406,11.1753,11.3164,1270100.0],["2024-09-24",11.416,11.5323,11.2583,11.416,1081433.0],["2024-09-25",11.3828,11.47,11.2043,11.3413,1175826.0],["2024-09-26",11.4493,11.4493,10.8681,10.9843,1220976.0],["2024-09-27",11.0507,11.4742,11.03,11.4742,835696.0],["2024-09-30",11.5157,11.7888,11.4742,11.6402,1056269.0],["2024-10-01",11.5738,11.7482,11.343,11.4742,966571.0],["2024-10-02",11.6236,11.7565,11.4742,11.5074,725771.0],["2024-10-03",11.4659,11.4949,11.2043,11.2915,498697.0],["2024-10-04",11.5655,11.69,11.3911,11.5655,702173.0],["2024-10-07",11.4576,11.6651,11.4243,11.441,571659.0],["2024-10-08",11.4493,11.7897,11.2508,11.7398,1669466.0],["2024-10-09",11.798,11.9474,11.6236,11.8312,1046156.0],["2024-10-10",11.8644,11.8644,11.1421,11.524,1383637.0],["2024-10-11",11.4908,11.9308,11.4908,11.8727,755149.0],["2024-10-14",12.0387,12.4539,11.8146,12.2961,1522338.0],["2024-10-15",12.321,12.7029,12.248,12.6614,1975042.0],["2024-10-16",12.7029,12.8441,12.0803,12.3044,1845612.0],["2024-10-17",12.3625,12.4165,12.2048,12.4124,494844.0],["2024-10-18",12.4539,12.6946,12.3542,12.5203,1150061.0],["2024-10-21",12.5369,12.9105,12.517,12.7943,812820.0],["2024-10-22",12.7694,13.0849,12.5419,12.7445,670628.0],["2024-10-23",12.6365,12.869,12.595,12.678,583940.0],["2024-10-24",12.7196,12.7735,12.5493,12.7029,1119479.0],["2024-10-25",12.786,12.8524,12.4788,12.6199,530001.0],["2024-10-28",12.9105,13.0475,12.6614,12.9271,1001487.0],["2024-10-29",12.9271,13.0101,12.6199,12.6241,511339.0],["2024-10-30",12.595,12.6365,12.2712,12.5784,856526.0],["2024-10-31",12.6448,12.6448,12.0553,12.5452,681344.0],["2024-11-01",12.5535,12.5535,12.047,12.4124,1386767.0],["2024-11-04",12.2878,12.5452,12.2006,12.4705,733477.0],["2024-11-05",12.5203,12.7777,12.4622,12.678,1214716.0],["2024-11-06",12.9769,12.9769,12.5701,12.8524,533131.0],["2024-11-07",13.0766,13.4004,12.8607,12.9769,1249030.0],["2024-11-08",10.5443,12.595,10.3782,11.5738,4842247.0],["2024-11-11",11.6236,11.8561,11.3496,11.7315,1094075.0],["2024-11-12",11.7066,11.8976,11.4883,11.8146,804633.0],["2024-11-13",11.8644,12.072,11.3828,11.3994,661357.0],["2024-11-14",11.333,11.6568,11.3164,11.5738,702895.0],["2024-11-15",11.4908,11.7731,11.3081,11.4659,890238.0],["2024-11-18",11.4991,12.018,11.441,11.9889,763577.0],["2024-11-19",11.9889,12.7029,11.8976,12.6863,1045915.0],["2024-11-20",12.6697,12.8773,12.5784,12.786,995467.0],["2024-11-21",12.786,13.1098,12.7112,12.8856,1195090.0],["2024-11-22",12.9271,13.3921,12.8524,13.3173,849663.0],["2024-11-25",13.3589,13.4751,12.8856,13.0351,1112737.0],["2024-11-26",12.9769,13.4834,12.8939,13.4419,889997.0],["2024-11-27",13.4502,13.5996,13.2924,13.4253,546014.0],["2024-11-29",13.4502,13.5124,13.1264,13.2426,260786.0],["2024-12-02",13.0267,13.6079,12.7362,13.4087,1421924.0],["2024-12-03",13.3422,13.5249,13.2011,13.2177,686641.0],["2024-12-04",13.2758,13.5124,13.2011,13.3505,515312.0],["2024-12-05",13.5166,13.8487,13.3339,13.4502,1135011.0],["2024-12-06",13.4668,13.6162,13.2841,13.417,645464.0],["2024-12-09",13.2725,13.9234,13.0683,13.2758,1146930.0],["2024-12-10",13.3007,13.5581,13.2426,13.5249,844726.0],["2024-12-11",13.583,13.7449,13.309,13.666,720835.0],["2024-12-12",13.5913,13.9483,13.5498,13.6827,825703.0],["2024-12-13",13.6993,13.9068,13.6079,13.7408,1518485.0],["2024-12-16",13.6993,14.1393,13.6328,13.6743,1163907.0],["2024-12-17",13.5913,13.6536,13.2177,13.4087,1188830.0],["2024-12-18",13.7408,13.9483,12.9064,13.0184,1033032.0],["2024-12-19",13.0683,13.4004,12.9188,12.9271,942250.0],["2024-12-20",12.678,13.3256,12.6697,13.1679,1721961.0],["2024-12-23",13.1762,13.3173,12.9852,13.143,609224.0],["2024-12-24",13.4502,13.4751,13.1745,13.2177,667257.0],["2024-12-26",13.2343,13.3921,13.0683,13.3505,790065.0],["2024-12-27",13.2841,13.4958,12.9852,13.1596,1023159.0],["2024-12-30",12.9686,13.2011,12.869,12.9935,1367624.0],["2024-12-31",13.6162,13.7657,12.6249,12.7279,2769441.0],["2025-01-02",12.7279,13.06,12.5701,12.6863,1306822.0],["2025-01-03",12.678,13.3007,12.6697,13.1347,1040978.0],["2025-01-06",13.2177,13.3049,12.3293,12.3542,1014129.0],["2025-01-07",12.2878,12.4788,12.0811,12.2048,1057834.0],["2025-01-08",12.0803,12.1757,11.9682,12.1716,626200.0],["2025-01-10",12.0886,12.0886,11.5157,11.524,888552.0],["2025-01-13",11.3662,11.6153,11.2915,11.4659,803188.0],["2025-01-14",11.5489,11.7565,11.4202,11.7149,1231692.0],["2025-01-15",11.9806,12.5369,11.8561,12.1135,1742068.0],["2025-01-16",12.1052,12.2795,12.0221,12.0719,1032791.0],["2025-01-17",12.2048,12.3252,12.0512,12.2546,589960.0],["2025-01-21",12.3625,12.7029,11.9806,12.2795,1174622.0],["2025-01-22",12.3958,12.8026,12.3293,12.7777,1622631.0],["2025-01-23",12.6365,12.9022,12.4705,12.7279,1031226.0],["2025-01-24",12.8773,13.2509,12.7154,13.1347,1123332.0],["2025-01-27",12.4539,12.8856,12.3293,12.6033,893729.0],["2025-01-28",12.6282,13.035,12.4539,13.0018,751657.0],["2025-01-29",13.0018,13.0558,12.7029,12.9603,1700891.0],["2025-01-30",13.1098,13.6328,13.1098,13.5166,1210983.0],["2025-01-31",13.5664,13.5996,13.0018,13.2343,1338728.0],["2025-02-03",12.8731,13.1679,12.7453,13.1181,809329.0],["2025-02-04",13.1845,13.2011,12.9935,13.1596,833288.0],["2025-02-05",13.1845,13.94,13.0101,13.1347,930210.0],["2025-02-06",13.2011,13.4087,12.9612,13.2177,749851.0],["2025-02-07",13.3256,13.3256,12.9728,13.0766,643297.0],["2025-02-10",12.9852,13.0101,12.1973,12.2131,1372199.0],["2025-02-11",12.2795,12.3874,12.0387,12.321,1251678.0],["2025-02-12",12.0969,12.5618,11.9059,12.4954,1318380.0],["2025-02-13",12.6614,13.06,12.6241,13.06,1397242.0],["2025-02-14",13.1928,13.3921,12.8607,12.9852,1147412.0],["2025-02-18",14.0148,14.2223,13.2584,14.1891,1874146.0],["2025-02-19",14.4714,14.7039,13.8985,14.2804,2219333.0],["2025-02-20",14.1393,14.2389,13.3672,14.0397,1737372.0],["2025-02-21",14.1393,14.2555,13.1596,13.3755,1234582.0],["2025-02-24",13.6743,13.6743,12.9769,13.2509,1150422.0],["2025-02-25",13.2758,13.3132,12.595,12.7362,1395075.0],["2025-02-26",12.7528,13.309,12.7445,13.1264,1533174.0],["2025-02-27",13.4419,13.6337,12.7196,12.869,1853438.0],["2025-02-28",12.5754,13.625,12.0955,13.3351,3209600.0],["2025-03-03",13.485,13.7069,11.9816,12.1455,2279400.0],["2025-03-04",11.9256,12.3055,11.5757,12.0755,1565600.0],["2025-03-05",12.2955,12.3954,11.8356,12.0156,1526500.0],["2025-03-06",11.1959,12.1805,10.856,11.5557,2744500.0],["2025-03-07",11.1859,11.5757,10.883,10.9659,2021800.0],["2025-03-10",10.706,10.876,10.2712,10.716,1716600.0],["2025-03-11",10.6661,10.836,10.3362,10.6361,1513100.0],["2025-03-12",10.886,11.1159,10.5661,10.9659,851700.0],["2025-03-13",10.896,10.941,10.3362,10.3862,1088400.0],["2025-03-14",10.5061,11.0259,10.5061,11.0159,1070100.0],["2025-03-17",11.0659,11.2558,10.866,11.1359,806800.0],["2025-03-18",11.0759,11.1959,10.856,10.876,464300.0],["2025-03-19",11.5757,11.6157,11.1769,11.3758,916900.0],["2025-03-20",11.4058,11.5957,11.3108,11.4058,572600.0],["2025-03-21",11.4258,11.4258,11.0109,11.2958,1548400.0],["2025-03-24",11.9056,11.9056,11.4408,11.5057,729700.0],["2025-03-25",11.4858,11.6657,11.4458,11.5457,811600.0],["2025-03-26",11.5257,11.5357,11.2758,11.3458,592400.0],["2025-03-27",11.3858,11.4858,11.1959,11.2858,466700.0],["2025-03-28",11.0559,11.4158,10.736,10.936,599400.0],["2025-03-31",10.726,11.0059,10.6461,10.866,1002500.0],["2025-04-01",10.766,10.9789,10.4561,10.926,786800.0],["2025-04-02",10.766,10.9859,10.6111,10.6661,1179300.0],["2025-04-03",10.1962,10.781,10.0983,10.6161,1013800.0],["2025-04-04",10.2362,10.3262,9.8364,9.9263,1289300.0],["2025-04-07",9.5165,10.5561,9.2406,10.0163,1372300.0],["2025-04-08",10.4761,10.5361,9.5065,9.6464,1014200.0],["2025-04-09",9.5065,10.5861,9.4265,10.5061,998100.0],["2025-04-10",10.2362,10.5061,9.9863,10.3062,668300.0],["2025-04-11",10.2962,10.4961,9.9763,10.4861,542400.0],["2025-04-14",10.6461,10.894,10.4961,10.691,476300.0],["2025-04-15",10.6561,10.856,10.4062,10.4461,764700.0],["2025-04-16",10.2262,10.5761,10.2262,10.4861,481700.0],["2025-04-17",10.4961,10.6711,10.3462,10.6461,705000.0],["2025-04-21",10.5361,10.6461,10.2462,10.3462,561000.0],["2025-04-22",10.5561,10.726,10.3462,10.5961,578800.0],["2025-04-23",10.896,11.0359,10.6461,10.816,598000.0],["2025-04-24",10.866,10.946,10.766,10.866,473400.0],["2025-04-25",10.856,10.936,10.701,10.786,490100.0],["2025-04-28",10.766,10.931,10.6661,10.886,505500.0],["2025-04-29",10.836,11.3658,10.758,11.2358,1090300.0],["2025-04-30",11.0759,11.2858,10.851,10.9859,537600.0],["2025-05-01",11.0959,11.1259,10.816,11.0459,479400.0],["2025-05-02",11.1859,11.5257,11.1759,11.2958,602400.0],["2025-05-05",11.1459,11.2558,11.0659,11.2458,435400.0],["2025-05-06",11.0859,11.3558,11.0659,11.2858,379700.0],["2025-05-07",11.3058,11.3658,11.1559,11.3358,482200.0],["2025-05-08",11.5057,11.6207,11.3458,11.5557,535300.0],["2025-05-09",11.5457,11.7057,11.3758,11.5757,637600.0],["2025-05-12",11.7756,12.0425,11.5257,11.8856,1251500.0],["2025-05-13",11.7457,12.4764,11.7457,12.2755,1480300.0],["2025-05-14",12.3055,12.3904,12.0655,12.3254,1138000.0],["2025-05-15",12.3354,12.6953,12.2355,12.6053,742500.0],["2025-05-16",12.5853,12.9752,12.4454,12.7953,734500.0],["2025-05-19",12.6353,12.9052,12.3055,12.3754,642500.0],["2025-05-20",12.3754,12.5404,12.1955,12.5154,493100.0],["2025-05-21",12.4454,12.7053,12.3454,12.4154,641100.0],["2025-05-22",12.2055,12.8652,12.2055,12.6853,657500.0],["2025-05-23",12.4954,13.3251,12.2905,13.2151,1822900.0],["2025-05-27",13.655,13.8499,13.405,13.485,1172200.0],["2025-05-28",13.625,13.9199,13.415,13.6749,1110900.0],["2025-05-29",13.8749,13.9428,13.465,13.595,880300.0],["2025-05-30",13.545,13.9948,13.415,13.7049,2226200.0],["2025-06-02",13.625,13.8099,13.3401,13.535,617200.0],["2025-06-03",13.495,13.8649,13.425,13.8049,650000.0],["2025-06-04",13.8049,13.8849,13.59,13.6849,477200.0],["2025-06-05",13.7149,13.7949,13.585,13.6849,686200.0],["2025-06-06",13.8249,13.9299,13.7149,13.9149,517100.0],["2025-06-09",13.9948,13.9948,13.8149,13.9149,424700.0],["2025-06-10",13.9948,13.9948,13.57,13.6749,415200.0],["2025-06-11",13.655,13.7499,13.395,13.7449,762900.0],["2025-06-12",13.7549,14.3387,13.7149,14.1848,1069100.0],["2025-06-13",14.0148,14.0548,13.63,13.655,614800.0],["2025-06-16",13.8049,13.9918,13.585,13.8149,468600.0],["2025-06-17",13.7749,13.9948,13.7249,13.9049,598500.0],["2025-06-18",13.9348,14.3047,13.8849,14.0648,644300.0],["2025-06-20",14.1448,14.3747,13.8649,13.9648,1325900.0],["2025-06-23",13.9348,14.0848,13.7949,14.0448,403000.0],["2025-06-24",14.1748,14.5096,14.0548,14.4547,915700.0],["2025-06-25",14.4747,14.6046,14.2347,14.2647,607000.0],["2025-06-26",14.3647,14.5146,14.2747,14.3247,424600.0],["2025-06-27",14.2847,14.5496,14.0048,14.1648,3885800.0],["2025-06-30",14.2247,14.3347,13.9698,14.0848,1017000.0],["2025-07-01",14.0548,14.1648,13.8499,14.0148,534600.0],["2025-07-02",14.0648,14.7845,14.0048,14.6246,729700.0],["2025-07-03",14.7246,14.9145,14.6246,14.8445,462000.0],["2025-07-07",14.7745,15.0944,14.5746,14.8345,1225400.0],["2025-07-08",14.8945,15.0444,14.3747,14.4347,823800.0],["2025-07-09",14.4946,14.5346,14.1698,14.4647,526400.0],["2025-07-10",14.4547,14.5746,14.3147,14.5546,313500.0],["2025-07-11",14.5546,14.5546,14.1348,14.2048,319800.0],["2025-07-14",14.2147,14.4247,14.1348,14.3447,295600.0],["2025-07-15",14.3747,14.4547,14.2247,14.2747,456400.0],["2025-07-16",14.3447,14.6246,14.2747,14.5846,711500.0],["2025-07-17",14.5746,15.0744,14.5746,14.9745,684300.0],["2025-07-18",15.1344,15.1944,14.8245,14.9445,432900.0],["2025-07-21",14.9645,15.0744,14.7795,15.0344,798400.0],["2025-07-22",14.9645,14.9745,14.5146,14.5246,764700.0],["2025-07-23",14.5646,14.8995,14.5046,14.8345,564600.0],["2025-07-24",14.8245,14.8245,14.5246,14.5346,450200.0],["2025-07-25",14.5346,14.7745,14.2347,14.2747,652000.0],["2025-07-28",14.3247,14.5046,14.1948,14.2847,1052900.0],["2025-07-29",14.4047,14.4347,13.7849,13.7949,708600.0],["2025-07-30",13.8149,14.0348,13.7849,13.8349,765300.0],["2025-07-31",13.8349,14.2547,13.7999,14.2048,1153900.0],["2025-08-01",13.9948,14.0498,13.6749,13.8649,939200.0],["2025-08-04",14.0348,14.2147,13.9149,14.1448,795500.0],["2025-08-05",14.2247,14.2247,13.9348,14.1348,564200.0],["2025-08-06",14.2048,14.4447,14.0848,14.3647,564200.0],["2025-08-07",14.4946,14.5046,14.0448,14.3947,617900.0],["2025-08-08",15.4543,17.5335,14.9945,17.5235,4119100.0],["2025-08-11",17.9334,17.9933,17.5635,17.9534,1413700.0],["2025-08-12",18.0333,18.938,17.7934,18.813,1445700.0],["2025-08-13",18.993,19.3429,18.7531,19.2629,1412100.0],["2025-08-14",19.2129,19.5928,18.933,19.4428,1316900.0],["2025-08-15",19.2629,19.4728,18.3642,18.5631,868100.0],["2025-08-18",18.813,18.993,18.7031,18.7331,741800.0],["2025-08-19",18.7331,18.863,18.1333,18.1933,911100.0],["2025-08-20",17.4635,19.043,17.4436,19.013,1578800.0],["2025-08-21",18.963,19.3229,18.8031,19.2729,1501400.0],["2025-08-22",19.3528,20.0126,19.2429,19.8327,1898700.0],["2025-08-25",19.6727,19.9426,19.6028,19.6427,301200.0],["2025-08-26",19.6128,19.8227,19.5178,19.7827,1480600.0],["2025-08-27",19.6627,19.8926,19.023,19.8477,868100.0],["2025-08-28",19.9626,20.1326,19.7127,19.7427,997600.0],["2025-08-29",19.7527,19.7527,18.913,19.1129,874700.0],["2025-09-02",18.7231,19.2529,18.5102,18.973,824200.0],["2025-09-03",18.963,19.1429,18.6181,18.913,805800.0],["2025-09-04",19.073,19.1679,18.4432,18.5531,535900.0],["2025-09-05",18.6831,18.963,18.2033,18.4932,669300.0],["2025-09-08",18.6831,19.4028,18.6331,19.3928,654600.0],["2025-09-09",19.2329,19.2729,18.833,18.903,720700.0],["2025-09-10",18.933,19.4628,17.9434,19.2429,1122900.0],["2025-09-11",19.3728,19.5628,19.1629,19.2129,3648300.0],["2025-09-12",19.2029,19.6377,19.1929,19.4328,700900.0],["2025-09-15",19.4728,19.5728,19.1279,19.5128,694100.0],["2025-09-16",19.4728,19.6527,19.2229,19.4028,903000.0],["2025-09-17",19.3828,19.8077,19.2229,19.6327,675500.0],["2025-09-18",19.7727,20.3525,19.5928,20.1326,1211100.0],["2025-09-19",20.1326,20.3125,19.6427,19.7627,2416500.0],["2025-09-22",19.7527,20.5724,19.6128,20.2525,1015100.0],["2025-09-23",20.4524,20.8523,20.1825,20.3425,629400.0],["2025-09-24",20.3725,20.6624,20.0226,20.0326,797000.0],["2025-09-25",19.8427,20.4025,19.6128,20.3025,680000.0],["2025-09-26",20.2025,20.8423,20.1426,20.6924,599800.0],["2025-09-29",20.8823,20.9922,20.6024,20.8423,1038000.0],["2025-09-30",20.8223,20.9223,20.5124,20.8123,1091900.0],["2025-10-01",20.6024,20.8223,19.8827,20.0426,846800.0],["2025-10-02",20.2425,20.5624,20.0026,20.3925,608900.0],["2025-10-03",20.1925,20.7423,20.1925,20.3625,382000.0],["2025-10-06",20.7523,20.8623,19.7027,19.7927,793200.0],["2025-10-07",19.9026,20.2625,19.8127,20.1925,591000.0],["2025-10-08",20.3925,20.5174,20.1026,20.3725,469400.0],["2025-10-09",20.3025,20.3625,19.8027,20.2925,1404300.0],["2025-10-10",19.8427,20.4424,19.4328,19.5428,605000.0],["2025-10-13",19.8727,20.1326,19.5928,19.8727,609100.0],["2025-10-14",19.6627,20.5004,19.5078,20.4424,461100.0],["2025-10-15",20.6824,20.8773,20.4824,20.4824,564700.0],["2025-10-16",20.5124,20.5124,19.4228,19.4328,547300.0],["2025-10-17",19.3528,19.7227,19.058,19.5928,521800.0],["2025-10-20",19.7327,20.1326,19.5328,19.9526,544400.0],["2025-10-21",19.7627,20.1775,19.5528,19.7127,343300.0],["2025-10-22",19.7227,19.9826,19.2829,19.7127,437600.0],["2025-10-23",19.9326,20.7323,19.6227,20.6124,377300.0],["2025-10-24",20.8823,21.1472,20.5724,20.5824,289200.0],["2025-10-27",20.6924,20.9523,20.0926,20.2125,514500.0],["2025-10-28",20.2825,20.6424,20.0826,20.6324,388400.0],["2025-10-29",20.3825,20.7353,19.5728,19.7927,299200.0],["2025-10-30",19.8527,20.0326,19.4228,19.5628,353700.0],["2025-10-31",19.6527,19.9276,19.5628,19.8527,444600.0],["2025-11-03",23.0015,26.7701,19.6427,20.5324,5203800.0],["2025-11-04",20.4724,22.2918,19.8427,21.1322,2115600.0],["2025-11-05",21.1322,22.4417,21.1322,22.0718,2037100.0],["2025-11-06",22.2718,22.5417,21.0622,21.1822,978900.0],["2025-11-07",21.0722,21.1872,20.5574,20.6924,881900.0],["2025-11-10",20.8723,21.2621,20.7223,21.0022,684400.0],["2025-11-11",20.8823,21.2372,20.4125,20.8123,1325700.0],["2025-11-12",21.1922,21.3921,20.7423,21.1222,1210300.0],["2025-11-13",21.0222,21.1822,19.8427,19.8527,949000.0],["2025-11-14",19.2329,20.6624,19.2329,20.4025,1001700.0],["2025-11-17",20.1825,20.4624,18.893,19.073,1381400.0],["2025-11-18",18.993,19.6018,18.7831,19.3928,866400.0],["2025-11-19",19.2129,19.4228,18.7031,19.023,914200.0],["2025-11-20",19.4028,19.7827,18.1533,18.2133,790800.0],["2025-11-21",18.3132,18.5232,17.7934,18.1733,887100.0],["2025-11-24",18.3732,19.1329,17.9534,19.033,1082200.0],["2025-11-25",19.073,19.5828,18.833,19.5328,1187400.0],["2025-11-26",19.4328,19.8127,19.3728,19.4628,1132100.0],["2025-11-28",19.5128,19.8976,19.2629,19.8627,348900.0],["2025-12-01",19.4028,19.6627,19.2529,19.5428,690000.0],["2025-12-02",19.6128,20.2875,19.4928,19.8127,986600.0],["2025-12-03",19.7427,19.9776,19.5228,19.7627,748900.0],["2025-12-04",19.7427,20.4474,19.7327,20.3825,730500.0],["2025-12-05",20.4324,20.7423,20.0806,20.5224,708000.0],["2025-12-08",20.8623,20.8623,20.3025,20.3525,833500.0],["2025-12-09",20.2325,20.6124,20.2325,20.3025,756200.0],["2025-12-10",20.2925,20.5774,19.7477,20.2625,1107000.0],["2025-12-11",20.2425,20.7523,20.0826,20.4624,748500.0],["2025-12-12",20.3825,21.0322,20.0326,20.2125,860000.0],["2025-12-15",20.1825,20.2625,19.5828,19.6327,1407900.0],["2025-12-16",19.7927,20.0876,19.2729,19.5228,1149900.0],["2025-12-17",19.5128,19.7727,19.1729,19.2929,1123900.0],["2025-12-18",19.5728,19.9126,19.4428,19.4828,1149400.0],["2025-12-19",19.4928,20.0026,19.4928,19.5728,4592800.0],["2025-12-22",19.6727,19.6827,19.1729,19.2329,588100.0],["2025-12-23",19.2329,19.4778,19.013,19.3828,928600.0],["2025-12-24",19.4128,19.5928,19.3179,19.5128,314800.0],["2025-12-26",19.6028,19.7217,19.3429,19.5128,463300.0],["2025-12-29",19.4328,19.6527,19.1829,19.3828,405600.0],["2025-12-30",19.3628,19.4328,19.1529,19.2229,402200.0],["2025-12-31",19.3828,19.5128,19.1229,19.2729,1166300.0],["2026-01-02",19.4028,19.5778,18.3732,18.6631,975900.0],["2026-01-05",18.6831,19.4228,18.6281,19.3828,909600.0],["2026-01-06",19.0929,19.9126,19.0929,19.8727,769200.0],["2026-01-07",19.8027,20.0726,19.3129,19.6527,759600.0],["2026-01-08",19.6028,21.4421,19.5078,21.4021,1874500.0],["2026-01-09",21.742,23.5913,21.662,22.1618,1662800.0],["2026-01-12",21.742,22.4417,20.1426,20.7823,1680500.0],["2026-01-13",20.6124,21.607,20.5424,21.4221,1543400.0],["2026-01-14",21.1822,23.7012,21.1372,23.4014,4067100.0],["2026-01-15",23.7312,25.5006,23.5013,25.2407,9104100.0],["2026-01-16",25.2407,25.9404,24.8678,25.1107,2513000.0],["2026-01-20",24.8608,26.3103,24.271,25.9904,4665500.0],["2026-01-21",26.0304,26.4902,24.9708,25.6705,2563100.0],["2026-01-22",24.6909,25.9704,24.5509,25.1407,2595200.0],["2026-01-23",25.0507,25.9204,24.0811,25.0407,847900.0],["2026-01-26",25.1007,25.3056,24.481,24.8308,1453100.0],["2026-01-27",25.1307,25.1407,24.1211,24.4909,1578800.0],["2026-01-28",24.9108,25.1407,23.9312,24.0211,1930400.0],["2026-01-29",24.301,24.391,23.5913,24.261,1547400.0],["2026-01-30",24.1511,24.411,22.8715,23.5613,2078700.0],["2026-02-02",23.2614,24.331,22.9915,24.0611,1765600.0],["2026-02-03",24.5409,24.8108,23.1165,23.5213,2304000.0],["2026-02-04",23.4513,23.6013,21.592,22.1318,2296600.0],["2026-02-05",21.9919,23.0715,21.782,23.0415,2791600.0],["2026-02-06",23.6013,25.2407,23.4963,24.451,2737300.0],["2026-02-09",24.5009,25.4806,23.9911,25.3106,1790900.0],["2026-02-10",25.4906,25.6405,24.8008,24.8408,1993300.0],["2026-02-11",25.1607,25.2707,24.411,24.9708,2177600.0],["2026-02-12",24.8908,25.6505,24.221,24.6809,1792400.0],["2026-02-13",24.6439,25.1138,24.204,24.6239,2164300.0],["2026-02-17",24.5039,24.7239,23.6841,24.104,1928100.0],["2026-02-18",23.4942,24.294,23.4342,23.5042,2383400.0],["2026-02-19",23.3442,23.6541,22.1645,22.5144,2489500.0],["2026-02-20",22.5244,23.1143,22.5244,22.8643,2024200.0],["2026-02-23",22.6644,22.9043,22.1445,22.5844,2859800.0],["2026-02-24",22.8643,22.9043,22.0495,22.6844,2908800.0],["2026-02-25",22.9243,23.6941,22.5344,23.0243,4092000.0],["2026-02-26",23.2642,24.014,22.1345,23.1143,6744100.0],["2026-02-27",22.6044,23.2792,21.8946,22.4444,4791100.0],["2026-03-02",22.2145,23.0543,21.9945,22.5344,3030500.0],["2026-03-03",21.8846,22.4544,21.1947,22.1045,3086300.0],["2026-03-04",22.3844,23.6641,22.0345,23.4942,3576200.0],["2026-03-05",23.1443,23.6141,22.6744,23.0143,5215500.0],["2026-03-06",21.9945,22.1295,20.105,20.325,3820000.0],["2026-03-09",20.325,21.1048,20.125,20.6449,4851200.0],["2026-03-10",20.5249,20.6549,19.7451,19.8051,3809200.0],["2026-03-11",19.6351,20.045,18.9253,19.7351,3694800.0],["2026-03-12",18.7853,19.0153,17.1258,17.5456,11354600.0],["2026-03-13",17.6756,17.9106,16.4059,16.5059,7129900.0],["2026-03-16",16.8758,17.2507,16.6059,16.8258,5290700.0],["2026-03-17",16.9458,17.3157,16.6759,17.2757,5546400.0],["2026-03-18",17.6856,18.1855,17.6056,17.7356,7037700.0],["2026-03-19",17.3157,17.4957,16.9958,17.2857,6030300.0],["2026-03-20",17.4357,17.5207,16.8058,17.0558,31616100.0],["2026-03-23",17.3357,17.8556,17.1957,17.6456,5901200.0],["2026-03-24",17.3857,18.4854,17.0658,18.4154,5726300.0],["2026-03-25",18.5254,18.8253,18.3455,18.4754,3293900.0],["2026-03-26",18.1655,18.4554,17.1707,17.3057,3043500.0],["2026-03-27",17.0458,17.1957,16.026,16.056,3479300.0],["2026-03-30",16.256,16.5359,15.8361,16.196,3078200.0],["2026-03-31",16.4459,17.1657,16.216,17.0958,3904000.0],["2026-04-01",17.3157,17.5956,16.8658,17.0758,2553800.0],["2026-04-02",16.266,17.3857,16.206,17.3657,2552300.0],["2026-04-06",17.1058,17.4757,16.9258,17.2557,3842800.0],["2026-04-07",17.1258,17.4357,15.4762,16.176,4415700.0],["2026-04-08",16.4559,17.5756,16.4559,16.8758,3439600.0],["2026-04-09",16.7059,16.9558,16.256,16.3859,2963500.0],["2026-04-10",16.4459,16.7059,16.026,16.186,2614200.0],["2026-04-13",15.956,16.4259,15.9161,16.3859,2495600.0],["2026-04-14",16.5959,17.1058,16.4609,16.7758,3460500.0],["2026-04-15",16.8058,17.0258,16.206,16.4559,3078400.0],["2026-04-16",16.6059,16.7358,16.036,16.326,2755900.0],["2026-04-17",16.5859,17.2157,16.186,17.1158,3754000.0],["2026-04-20",16.7658,17.0958,16.296,16.7059,3139600.0],["2026-04-21",16.9158,16.9558,16.186,16.266,3599200.0],["2026-04-22",16.3959,16.6269,15.8061,16.196,4179500.0],["2026-04-23",16.106,16.5159,15.4762,16.3559,4208900.0],["2026-04-24",16.3659,16.4059,15.5561,16.056,2629800.0],["2026-04-27",16.016,16.4959,15.7261,15.8861,3247000.0],["2026-04-28",15.8361,15.936,14.8963,15.0463,3477900.0],["2026-04-29",14.9963,15.1312,14.3164,14.3964,3372400.0],["2026-04-30",14.1765,15.6861,14.0665,15.4262,4802300.0],["2026-05-01",15.4462,15.7461,15.2062,15.6361,2453900.0],["2026-05-04",15.6761,16.196,15.5811,15.9261,2436000.0],["2026-05-05",16.176,16.7259,15.966,16.6759,2345900.0],["2026-05-06",16.9958,17.9555,16.7059,17.4557,3274200.0],["2026-05-07",13.3217,14.6064,12.067,12.9368,16474900.0],["2026-05-08",12.7968,13.9765,12.3069,13.8766,8129500.0],["2026-05-11",13.6966,14.0865,13.2467,13.3167,5095100.0],["2026-05-12",13.1867,13.2967,12.5519,12.8168,3440200.0],["2026-05-13",12.7968,12.9868,12.002,12.127,3372900.0],["2026-05-14",12.097,12.9468,12.097,12.4169,2686800.0],["2026-05-15",12.6769,12.6769,12.012,12.097,1640200.0],["2026-05-18",12.44,12.82,12.0,12.04,1825800.0],["2026-05-19",12.0,12.035,11.54,11.57,3391000.0],["2026-05-20",11.52,12.18,11.385,12.01,2521900.0],["2026-05-21",11.7,11.98,11.55,11.96,1993200.0],["2026-05-22",11.78,12.438,11.76,12.42,1916600.0],["2026-05-26",12.46,13.07,12.4,12.6,2097400.0],["2026-05-27",12.6,12.82,12.26,12.27,2091300.0],["2026-05-28",12.16,12.235,11.76,11.99,1593200.0],["2026-05-29",12.17,12.38,11.9,12.16,2712200.0],["2026-06-01",12.0,12.44,11.65,11.93,2378800.0],["2026-06-02",11.88,12.26,11.78,11.94,1712600.0],["2026-06-03",11.76,11.891,11.44,11.6,1322800.0],["2026-06-04",11.8,12.22,11.72,11.97,1286400.0],["2026-06-05",12.05,12.35,11.67,11.89,1550900.0],["2026-06-08",11.92,12.26,11.775,11.89,1448900.0],["2026-06-09",12.0,12.38,11.425,11.68,1422400.0],["2026-06-10",11.55,11.84,11.22,11.52,1690800.0],["2026-06-11",11.56,12.17,11.3,12.16,2718100.0],["2026-06-12",12.24,12.94,12.06,12.8,2266700.0],["2026-06-15",13.85,14.75,13.68,14.57,4074200.0],["2026-06-16",14.57,14.88,13.95,14.02,2450700.0],["2026-06-17",14.19,14.69,14.0,14.12,1576500.0],["2026-06-18",14.25,14.74,14.15,14.42,2079700.0],["2026-06-22",14.51,14.693,14.175,14.34,1586600.0],["2026-06-23",14.16,14.88,14.0,14.5,1622300.0],["2026-06-24",14.33,14.91,14.13,14.24,2262700.0],["2026-06-25",14.49,14.925,14.24,14.48,1328000.0],["2026-06-26",14.36,15.29,14.29,15.06,4698100.0],["2026-06-29",15.01,15.54,14.71,15.54,1282500.0],["2026-06-30",15.48,15.97,15.365,15.85,1225400.0],["2026-07-01",15.92,16.73,15.58,16.63,1644300.0],["2026-07-02",16.64,17.2,16.37,16.75,1189000.0],["2026-07-06",16.78,17.33,16.575,17,1308301.327473],["2026-07-07",16.91,17.25,15.8,15.83,1356166.115312],["2026-07-08",15.53,15.65,14.155,14.6,2001050.337607],["2026-07-09",14.76,15.25,14.4606,14.97,1642138.568635],["2026-07-10",14.75,14.885,14.425,14.59,1105087.661518],["2026-07-13",14.42,14.71,14.11,14.26,1164385.637183],["2026-07-14",14.46,14.73,14.29,14.65,953077.162006],["2026-07-15",14.8,15.19,14.52,15.05,815668.907613],["2026-07-16",14.82,14.965,14.5,14.91,1922159.845893],["2026-07-17",14.34,15.07,14.29,14.51,2478270.799988],["2026-07-20",14.68,14.89,14.14,14.49,1563437.687626],["2026-07-21",14.62,15.04,14.49,14.7,1248230.022646],["2026-07-22",14.5,14.85,14.25,14.26,1052404.475125],["2026-07-23",13.86,14.23,13.65,14.07,1579755.55965],["2026-07-24",14.12,14.5,13.9,14.02,897175.428305],["2026-07-27",14.44,14.7,14.16,14.2,942939.272864],["2026-07-28",14.07,14.6,13.72,14.58,1065867.637026],["2026-07-29",14.31,14.87,13.23,13.34,1264026.77658],["2026-07-30",13.54,13.96,13.15,13.47,1496473.048339],["2026-07-31",13.29,13.661,13.05,13.2,1169085.485505],["2026-08-03",13.72,14.91,13.28,14.77,1323161.359842],["2026-08-04",14.99,15.785,14.92,15.62,1529097.183489],["2026-08-05",15.77,15.77,15.05,15.22,1199598.47686],["2026-08-06",15.6,15.6425,14.67,14.98,1218778.599625],["2026-08-07",15.52,15.52,14.71,14.99,1004850.48883],["2026-08-10",14.98,14.98,14.28,14.39,214283.747018],["2026-08-11",14.39,14.68,14.08,14.17,1754565.437127],["2026-08-12",14.8,14.8,13.16,13.28,1661101.947416],["2026-08-13",13.41,13.6,12.92,12.92,994112.504357],["2026-08-14",12.85,13.06,12.55,12.78,1028855.639316]]}