{"t":"OGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-05-14",25.2648,27.0986,25.2648,27.0986,342900.0],["2021-05-17",27.7098,28.5248,27.7098,27.7913,31500.0],["2021-05-18",28.101,31.3129,28.101,30.5623,48900.0],["2021-05-19",30.1548,30.766,30.1548,30.5623,43900.0],["2021-05-20",30.5623,30.766,30.5623,30.766,22900.0],["2021-05-21",31.3773,31.3773,30.5623,30.6438,18300.0],["2021-05-24",30.9698,31.1735,30.8883,30.9698,30600.0],["2021-05-25",31.581,31.581,30.0733,30.114,35800.0],["2021-05-26",30.9698,30.9698,29.3398,30.0162,44400.0],["2021-05-27",30.1548,30.1548,28.9323,28.9323,40700.0],["2021-05-28",29.3398,30.2436,29.136,29.136,60800.0],["2021-06-01",29.8695,30.5289,29.2583,29.3398,52000.0],["2021-06-02",29.7473,29.9429,28.1173,28.7367,1306900.0],["2021-06-03",27.8321,31.1654,26.2591,30.1548,22326000.0],["2021-06-04",29.462,29.4783,27.4735,27.8321,7502300.0],["2021-06-07",27.3838,27.612,25.1426,25.6071,11513100.0],["2021-06-08",24.7188,25.1915,23.2518,23.5615,18500300.0],["2021-06-09",23.0643,23.9934,22.2086,23.1866,14563600.0],["2021-06-10",23.1947,25.3952,23.1458,24.7188,11205900.0],["2021-06-11",24.7595,24.7595,23.9608,24.1646,5728900.0],["2021-06-14",24.515,24.9633,23.8549,24.678,6972000.0],["2021-06-15",24.4743,26.1532,24.2868,25.925,6339100.0],["2021-06-16",25.6886,25.7946,24.6699,25.0203,5288100.0],["2021-06-17",24.8492,25.8598,24.5313,25.6397,5086400.0],["2021-06-18",25.6723,25.8435,24.4172,24.4335,10213800.0],["2021-06-21",24.6128,24.9959,23.9282,23.969,3542700.0],["2021-06-22",23.8386,24.3439,23.5085,24.0668,4218300.0],["2021-06-23",24.0668,24.515,23.7163,24.0423,3880900.0],["2021-06-24",23.9527,24.5069,23.8793,24.2624,2769600.0],["2021-06-25",24.2624,25.1589,23.806,24.6047,13582700.0],["2021-06-28",24.1972,25.2893,23.969,25.2159,3106200.0],["2021-06-29",25.2485,25.5256,24.8247,24.8981,2256700.0],["2021-06-30",24.7188,25.1263,24.6536,24.6617,2011100.0],["2021-07-01",24.5395,25.4604,24.4987,25.1181,2437100.0],["2021-07-02",25.0285,25.3626,24.6943,25.1507,1813100.0],["2021-07-06",24.9388,25.3463,24.3683,25.2648,2853500.0],["2021-07-07",25.2648,25.2974,24.3439,24.5476,2936200.0],["2021-07-08",24.1646,24.5965,23.8467,24.1646,1931400.0],["2021-07-09",24.4091,24.678,24.1157,24.5313,2345700.0],["2021-07-12",24.2624,24.7595,24.0994,24.2379,1855700.0],["2021-07-13",24.0423,24.3561,23.6022,23.7163,2047900.0],["2021-07-14",23.6185,23.9608,23.5044,23.9119,2004600.0],["2021-07-15",23.5126,24.0342,23.3822,23.5615,2112300.0],["2021-07-16",23.4474,23.6348,23.1621,23.5289,1757700.0],["2021-07-19",23.3333,23.7734,23.2599,23.7489,2261600.0],["2021-07-20",23.7734,24.2705,23.6837,24.132,1922600.0],["2021-07-21",24.1727,24.8573,24.0668,24.8247,2068400.0],["2021-07-22",24.8003,25.3137,24.6536,25.1996,2221100.0],["2021-07-23",25.1752,25.1996,24.2151,24.2868,1618100.0],["2021-07-26",24.2135,24.621,23.7815,24.1727,1526900.0],["2021-07-27",23.9282,24.1564,23.4922,23.7326,2005300.0],["2021-07-28",23.7408,24.3439,23.6348,24.2379,1854600.0],["2021-07-29",24.1157,24.3357,23.806,23.8223,1777000.0],["2021-07-30",23.6837,23.9608,23.5615,23.643,1504200.0],["2021-08-02",23.7,24.1524,23.6674,24.0668,1761600.0],["2021-08-03",23.863,24.1075,23.643,24.0505,1386700.0],["2021-08-04",23.8956,23.8956,23.317,23.3333,1851700.0],["2021-08-05",23.3414,24.1075,23.2273,24.0912,2190600.0],["2021-08-06",24.0342,24.2705,23.7734,24.0423,1298600.0],["2021-08-09",24.2705,24.4498,23.5696,23.7163,1982600.0],["2021-08-10",23.7,24.8451,23.5696,24.7351,2980200.0],["2021-08-11",24.7351,24.7758,24.2216,24.3928,1868800.0],["2021-08-12",25.3137,27.7098,25.2648,27.3023,7826700.0],["2021-08-13",27.3023,28.1092,26.7807,27.881,3441500.0],["2021-08-16",27.9054,28.3537,27.6365,27.9788,2742100.0],["2021-08-17",28.3129,29.1931,28.0684,28.8345,4683500.0],["2021-08-18",29.242,29.7391,27.3365,27.3757,4685000.0],["2021-08-19",27.2208,28.1719,26.907,27.7913,2501300.0],["2021-08-20",27.8981,28.3172,27.2407,27.2983,2354600.0],["2021-08-23",27.5694,27.7667,27.0024,27.3147,2473600.0],["2021-08-24",27.4051,27.7913,27.0846,27.249,2117500.0],["2021-08-25",27.1257,27.6187,26.5998,27.364,1929400.0],["2021-08-26",27.2983,28.235,27.2983,27.9063,1607900.0],["2021-08-27",27.9228,28.2022,27.7173,28.1446,1165700.0],["2021-08-30",28.0132,28.1364,27.6598,27.7091,1069000.0],["2021-08-31",27.5612,28.0197,27.4626,27.8488,1694600.0],["2021-09-01",28.309,29.065,28.1529,28.3994,2738500.0],["2021-09-02",28.8596,29.2869,28.2268,29.2622,2560100.0],["2021-09-03",29.1472,29.2951,28.6459,29.2622,1466400.0],["2021-09-07",28.991,29.3773,28.6541,29.2869,2247200.0],["2021-09-08",29.1965,29.1965,28.5555,28.7363,2185000.0],["2021-09-09",28.7363,28.761,28.1364,28.498,1573500.0],["2021-09-10",28.687,28.761,27.8324,27.8406,1658400.0],["2021-09-13",28.0789,28.0871,27.5538,27.7995,1950100.0],["2021-09-14",27.7338,27.8406,27.3229,27.4626,1570200.0],["2021-09-15",27.5283,28.1529,27.3147,27.7091,1953200.0],["2021-09-16",27.8488,28.0132,27.1339,27.742,1280600.0],["2021-09-17",27.6927,28.005,27.3311,27.9639,4341400.0],["2021-09-20",27.3147,27.6927,26.9285,27.0682,1937300.0],["2021-09-21",27.2736,27.438,26.912,27.0271,1162900.0],["2021-09-22",27.1914,27.3147,26.7806,26.8299,1332100.0],["2021-09-23",26.9203,27.5037,26.8545,27.4297,1608400.0],["2021-09-24",27.5283,27.8981,27.1175,27.6845,1888100.0],["2021-09-27",27.6845,27.8324,27.4626,27.5612,1281300.0],["2021-09-28",27.5283,27.5448,27.0312,27.1503,1286800.0],["2021-09-29",27.1339,27.9392,27.1257,27.9228,1306300.0],["2021-09-30",27.8776,28.0789,26.9367,26.9449,1481600.0],["2021-10-01",27.0189,27.6105,26.7559,27.3887,1497500.0],["2021-10-04",27.2654,27.5941,26.9696,27.0682,1784800.0],["2021-10-05",26.8545,27.2325,26.6984,26.7313,2452800.0],["2021-10-06",26.4847,27.2325,26.23,27.175,2533300.0],["2021-10-07",27.1093,27.3804,26.9038,26.986,1339600.0],["2021-10-08",26.9449,27.0106,26.4765,26.7641,1249000.0],["2021-10-11",26.7723,27.3287,26.7477,27.29,1319400.0],["2021-10-12",27.2654,27.5612,26.9203,26.986,1271300.0],["2021-10-13",27.1175,27.3845,26.8381,27.2407,1251100.0],["2021-10-14",27.2407,27.8899,27.1996,27.6434,1624700.0],["2021-10-15",27.9063,28.9664,27.742,28.6706,1675900.0],["2021-10-18",28.613,28.8596,28.3172,28.5966,1236200.0],["2021-10-19",28.6213,29.0814,28.5144,28.8103,1246500.0],["2021-10-20",28.9171,29.7635,28.7445,29.3855,1161000.0],["2021-10-21",29.3033,29.3773,28.8678,29.0568,1100500.0],["2021-10-22",29.0321,29.4101,28.8513,29.3033,765500.0],["2021-10-25",29.1636,30.3716,29.0979,30.3305,1497900.0],["2021-10-26",30.2237,30.6838,29.9936,30.1661,1598500.0],["2021-10-27",30.1579,30.1579,29.1841,29.3526,1013500.0],["2021-10-28",29.4677,30.1415,29.2704,30.01,1282500.0],["2021-10-29",29.9607,30.5926,29.895,30.199,1800000.0],["2021-11-01",30.1579,30.6592,29.9771,30.5113,1108600.0],["2021-11-02",30.5852,30.651,29.9114,29.9854,1326000.0],["2021-11-03",29.7635,30.4209,29.7635,30.2565,1549600.0],["2021-11-04",30.2483,30.5606,29.747,29.7963,1777200.0],["2021-11-05",29.895,30.1744,29.2047,29.8128,2381000.0],["2021-11-08",30.0347,30.692,29.9196,30.3962,3474500.0],["2021-11-09",30.3634,30.4044,29.9361,30.1086,2567400.0],["2021-11-10",30.0264,30.7085,29.7733,30.1004,4025500.0],["2021-11-11",29.0979,29.1184,26.912,28.5309,5810200.0],["2021-11-12",28.4733,28.5309,27.5448,27.6927,2531700.0],["2021-11-15",27.6927,27.7338,27.1257,27.4297,2553500.0],["2021-11-16",27.3722,27.742,27.0353,27.5612,2385400.0],["2021-11-17",27.4873,27.553,26.8134,27.0764,2008700.0],["2021-11-18",27.0682,27.1093,25.7526,25.967,2625800.0],["2021-11-19",26.2075,26.3816,25.6022,25.909,2631300.0],["2021-11-22",26.0831,26.5225,26.0748,26.2323,2183200.0],["2021-11-23",26.2738,26.2738,25.6603,25.8675,2008500.0],["2021-11-24",25.9173,26.2323,25.6686,26.1494,1872700.0],["2021-11-26",25.7515,26.1992,25.4613,25.8095,1287200.0],["2021-11-29",25.7349,25.7473,24.9804,25.3867,2286900.0],["2021-11-30",25.196,25.2789,24.085,24.2342,3273000.0],["2021-12-01",24.5161,24.8395,23.687,23.8197,2858600.0],["2021-12-02",23.9524,24.8478,23.7948,24.599,2700900.0],["2021-12-03",24.6073,24.6985,23.629,23.9026,2416100.0],["2021-12-06",24.1265,24.599,23.8777,24.3006,2134800.0],["2021-12-07",24.4664,24.6156,24.1099,24.3006,2348900.0],["2021-12-08",24.3586,24.4415,23.8363,24.3172,2155600.0],["2021-12-09",24.4001,24.4913,23.7119,23.7699,2045900.0],["2021-12-10",23.8446,24.2011,23.6705,23.828,2252800.0],["2021-12-13",23.9441,24.3586,23.7534,23.9358,2693200.0],["2021-12-14",23.9855,24.4498,23.7202,23.9192,3676900.0],["2021-12-15",23.9689,24.4166,23.8529,24.3172,2113200.0],["2021-12-16",24.6322,25.6769,24.4415,25.1462,2527800.0],["2021-12-17",25.1628,25.2789,24.5576,25.0302,4749400.0],["2021-12-20",24.8726,25.0219,24.0353,24.342,1855500.0],["2021-12-21",24.2923,24.9224,24.2508,24.6985,1555300.0],["2021-12-22",24.798,24.9224,24.483,24.8809,1160000.0],["2021-12-23",24.8726,25.1877,24.7897,25.055,957700.0],["2021-12-27",25.0136,25.1048,24.7292,24.9473,1250100.0],["2021-12-28",24.8146,25.0633,24.7483,24.7814,1256700.0],["2021-12-29",24.7731,24.8561,24.5659,24.7234,1309100.0],["2021-12-30",24.8229,25.5359,24.8229,25.4779,1385100.0],["2021-12-31",25.3494,25.511,25.2043,25.2457,1018800.0],["2022-01-03",25.3452,25.851,25.1089,25.8344,1331900.0],["2022-01-04",25.88,26.2282,25.4862,26.1329,1641700.0],["2022-01-05",26.2158,26.5308,25.7432,25.7846,1979300.0],["2022-01-06",25.7432,26.4396,25.2126,26.1246,2012000.0],["2022-01-07",26.1329,26.9205,26.1329,26.8707,1350800.0],["2022-01-10",26.5225,26.9785,26.2738,26.7049,2822500.0],["2022-01-11",26.7795,27.1858,26.5474,27.1526,2090100.0],["2022-01-12",27.2438,27.277,26.7464,27.0366,1569800.0],["2022-01-13",26.8542,27.5091,26.7795,27.277,1578600.0],["2022-01-14",27.2355,27.6418,26.7712,27.2438,1771100.0],["2022-01-18",27.0822,27.4179,26.0334,26.5888,1900400.0],["2022-01-19",26.5557,27.136,26.5308,26.7298,1992500.0],["2022-01-20",26.7049,27.1195,26.3484,26.3816,1740200.0],["2022-01-21",26.3235,26.3401,25.4157,25.6769,1900600.0],["2022-01-24",25.138,25.395,23.9955,25.2457,2614600.0],["2022-01-25",24.8146,25.7034,24.5659,25.4613,1955200.0],["2022-01-26",25.5774,26.108,25.1421,25.4779,1374900.0],["2022-01-27",25.7846,26.2323,25.2706,25.453,1939100.0],["2022-01-28",25.254,26.0914,25.2126,26.0748,1680900.0],["2022-01-31",25.8675,26.6137,25.8675,26.4562,4413700.0],["2022-02-01",26.6801,27.3765,26.5391,27.3516,1846600.0],["2022-02-02",27.4262,27.757,27.078,27.6335,1693700.0],["2022-02-03",27.2936,27.8242,27.0863,27.2936,1663700.0],["2022-02-04",27.1029,27.7496,27.1029,27.4594,1627400.0],["2022-02-07",27.6086,27.9817,27.3848,27.791,1090100.0],["2022-02-08",27.7081,28.1475,27.4055,27.9817,1635500.0],["2022-02-09",28.1227,28.7445,28.0232,28.6782,1557700.0],["2022-02-10",28.4128,29.0844,28.4128,28.5621,1329400.0],["2022-02-11",28.5206,29.3,28.5206,28.7859,1474500.0],["2022-02-14",28.7693,28.8771,28.3714,28.504,1782300.0],["2022-02-15",28.8523,29.2743,28.8523,29.2005,1931800.0],["2022-02-16",29.2668,30.2534,29.2005,30.1291,3114100.0],["2022-02-17",29.3414,30.6265,28.9269,30.1539,4587400.0],["2022-02-18",30.2285,30.8255,29.6979,29.9218,3145100.0],["2022-02-22",29.9301,30.3529,29.7145,29.8306,2219900.0],["2022-02-23",29.7643,30.0793,29.387,29.4326,2244400.0],["2022-02-24",28.8108,29.9549,28.5704,29.872,2440000.0],["2022-02-25",29.8177,31.5516,29.6715,31.3928,3494900.0],["2022-02-28",30.5321,31.5766,30.4152,31.1923,2846700.0],["2022-03-01",31.1421,31.6351,30.9165,31.3009,3675000.0],["2022-03-02",31.351,32.9846,31.2884,32.8885,3434400.0],["2022-03-03",32.6963,32.7632,32.0195,32.6044,1353300.0],["2022-03-04",32.078,32.4791,31.4179,32.4373,2890000.0],["2022-03-07",32.2367,32.759,31.5933,32.103,2688800.0],["2022-03-08",32.0195,32.2534,30.6073,30.6241,2529600.0],["2022-03-09",30.8079,31.2842,30.4152,30.4653,1789900.0],["2022-03-10",30.3065,30.4319,29.8052,30.0642,1954000.0],["2022-03-11",30.2564,30.599,29.9055,29.9389,1488400.0],["2022-03-14",29.5294,29.7634,26.3793,27.0394,7855500.0],["2022-03-15",26.9809,27.2901,26.4796,26.9809,3654900.0],["2022-03-16",27.3737,27.5324,26.6133,27.4906,2962300.0],["2022-03-17",27.616,28.7273,27.1815,28.6939,2682600.0],["2022-03-18",28.5936,29.4041,28.5268,29.3122,9038400.0],["2022-03-21",29.6715,30.0726,28.9529,29.0532,1670100.0],["2022-03-22",29.2454,29.7885,28.8777,29.5378,1312000.0],["2022-03-23",29.6047,29.8177,29.2454,29.5295,1583600.0],["2022-03-24",29.4793,29.6214,29.0448,29.496,1306800.0],["2022-03-25",29.6214,29.8512,29.0699,29.237,1060000.0],["2022-03-28",29.1785,29.4125,28.978,29.3874,1445200.0],["2022-03-29",29.5462,29.872,29.3038,29.5127,1038100.0],["2022-03-30",29.5629,30.4068,29.471,29.9222,1645300.0],["2022-03-31",29.6882,30.1645,29.1785,29.1869,1637800.0],["2022-04-01",29.4292,29.7592,29.1367,29.3707,1610700.0],["2022-04-04",29.12,29.3122,28.795,29.0114,1471600.0],["2022-04-05",29.0532,29.9556,29.0532,29.5796,2060300.0],["2022-04-06",29.7133,30.4569,29.3373,30.2481,1893900.0],["2022-04-07",30.1729,30.599,30.0726,30.2481,2386300.0],["2022-04-08",30.223,30.3734,29.8971,29.9723,3120700.0],["2022-04-11",30.0726,30.2313,29.3038,29.3958,1480100.0],["2022-04-12",29.3958,29.8136,29.1702,29.237,1184400.0],["2022-04-13",29.3456,29.496,28.9445,29.2286,935400.0],["2022-04-14",29.2537,29.5127,28.7983,29.1618,1516100.0],["2022-04-18",29.0532,29.1033,27.758,27.8917,1170900.0],["2022-04-19",28.0003,28.48,27.9084,28.368,1073000.0],["2022-04-20",28.2009,28.2259,27.8249,27.8666,852300.0],["2022-04-21",27.9586,28.1006,27.3068,27.382,1310600.0],["2022-04-22",27.2901,27.2901,26.7887,26.9559,1242900.0],["2022-04-25",26.7386,27.3152,26.3083,27.1648,1189300.0],["2022-04-26",26.9392,27.2149,26.4211,26.4545,1008900.0],["2022-04-27",26.7303,27.3068,26.5046,27.0896,1204400.0],["2022-04-28",27.3235,27.7413,26.9141,27.5742,1508100.0],["2022-04-29",27.4739,27.8458,26.9475,27.0144,2811400.0],["2022-05-02",27.1564,27.6661,26.4336,26.8055,2473800.0],["2022-05-03",26.772,27.2232,26.6634,27.1063,1965300.0],["2022-05-04",27.1731,27.8165,26.6885,27.7329,1409200.0],["2022-05-05",27.733,29.4208,27.6995,29.1367,3414900.0],["2022-05-06",28.6855,29.2621,27.6745,29.0532,2448900.0],["2022-05-09",28.6103,29.4459,28.4933,29.0114,2429900.0],["2022-05-10",28.5852,29.2036,28.3596,29.0448,1895700.0],["2022-05-11",28.9529,29.4793,27.7664,27.8666,2046700.0],["2022-05-12",27.9001,28.9529,27.9001,28.9362,1322700.0],["2022-05-13",29.1384,29.6775,28.8056,29.4332,1145800.0],["2022-05-16",29.2647,30.006,29.1552,29.846,1071900.0],["2022-05-17",30.124,31.059,29.8881,30.9411,1441400.0],["2022-05-18",30.6968,31.4718,30.1787,30.2924,1651600.0],["2022-05-19",29.9049,30.8821,29.7196,30.8063,1430600.0],["2022-05-20",31.0759,31.7582,30.7052,31.7077,1926800.0],["2022-05-23",31.8256,31.9739,31.1096,31.615,1141600.0],["2022-05-24",31.556,31.7077,31.0961,31.6066,1165300.0],["2022-05-25",31.5476,32.3058,31.4886,32.0952,1213100.0],["2022-05-26",32.3057,32.9291,31.9688,32.4827,1160600.0],["2022-05-27",32.4321,32.8112,32.251,32.7691,1182200.0],["2022-05-31",32.3479,32.5248,31.6655,31.9772,2201600.0],["2022-06-01",32.0783,32.2721,31.1685,31.8003,1172800.0],["2022-06-02",31.9351,31.9351,30.7684,31.4465,1409100.0],["2022-06-03",31.3623,31.4718,31.0506,31.3202,777300.0],["2022-06-06",31.4634,31.7666,31.4212,31.5645,905600.0],["2022-06-07",31.5645,31.893,31.4297,31.8509,1106300.0],["2022-06-08",31.8256,32.0867,31.5392,31.6824,816500.0],["2022-06-09",31.6824,31.6824,30.6462,30.6547,868300.0],["2022-06-10",30.284,30.3388,29.6817,29.8712,1161500.0],["2022-06-13",29.3827,29.3827,28.3549,28.8098,1280100.0],["2022-06-14",28.7846,28.7846,27.6726,27.9085,1926500.0],["2022-06-15",27.9422,28.5655,27.5968,28.296,1694700.0],["2022-06-16",27.6558,27.8495,27.3525,27.6389,1660300.0],["2022-06-17",27.7231,28.1865,27.3104,27.9422,4224400.0],["2022-06-21",28.296,28.3465,27.6136,27.6979,1883700.0],["2022-06-22",27.4957,28.5318,27.4957,28.296,1381800.0],["2022-06-23",28.4645,29.6017,28.3549,29.4164,1481700.0],["2022-06-24",29.8207,30.3935,29.568,30.2082,1812100.0],["2022-06-27",30.1071,30.3093,29.7744,29.846,858900.0],["2022-06-28",29.8881,29.985,29.1973,29.3068,865800.0],["2022-06-29",29.5259,29.5259,28.9994,29.1215,816300.0],["2022-06-30",28.9025,29.1215,28.2875,28.4308,1359200.0],["2022-07-01",28.574,28.8688,28.1275,28.8519,1018400.0],["2022-07-05",28.4981,28.8856,27.9674,28.8098,1338300.0],["2022-07-06",28.675,28.8351,27.7231,28.0433,1601300.0],["2022-07-07",28.0601,28.4981,27.7231,27.8411,2274500.0],["2022-07-08",27.6894,28.0432,27.3778,27.5884,1217000.0],["2022-07-11",27.462,27.8411,27.4199,27.5462,945600.0],["2022-07-12",27.4115,27.8327,27.2851,27.681,1679500.0],["2022-07-13",27.403,27.5462,26.9229,27.1924,1595400.0],["2022-07-14",27.024,27.1756,26.4932,26.8302,1486500.0],["2022-07-15",27.1082,27.1461,26.4848,26.9313,1336700.0],["2022-07-18",26.9987,27.1419,26.1647,26.2827,1614800.0],["2022-07-19",26.4511,26.8892,26.3669,26.5943,1217500.0],["2022-07-20",26.5775,26.8723,26.3079,26.6702,1278500.0],["2022-07-21",26.5859,26.767,26.2827,26.7544,1015800.0],["2022-07-22",26.8723,26.9397,26.6449,26.9229,897700.0],["2022-07-25",26.9566,27.7484,26.9566,27.6305,1624300.0],["2022-07-26",27.6305,27.9674,27.6305,27.7147,1202500.0],["2022-07-27",27.6221,27.6642,27.0577,27.4957,1217300.0],["2022-07-28",27.5462,27.5462,26.9313,27.3356,1153400.0],["2022-07-29",27.4367,27.4957,26.5438,26.7207,2896600.0],["2022-08-01",26.5859,27.1166,26.4427,26.8134,1715300.0],["2022-08-02",26.7628,27.2514,26.5775,26.7628,1028100.0],["2022-08-03",26.8049,27.5252,26.7039,27.4367,1895800.0],["2022-08-04",27.4367,27.8411,26.4427,27.3019,2145800.0],["2022-08-05",26.8892,26.965,26.249,26.5354,2755300.0],["2022-08-08",26.5691,26.7291,26.2742,26.5691,1913800.0],["2022-08-09",26.5691,26.6449,26.3248,26.4427,879600.0],["2022-08-10",26.5185,26.6196,26.388,26.5522,2546200.0],["2022-08-11",26.4427,27.2177,26.4174,26.6954,2021800.0],["2022-08-12",26.8739,26.8739,26.16,26.3385,2161700.0],["2022-08-15",26.2705,26.4659,26.1345,26.3555,1145800.0],["2022-08-16",26.3385,26.6444,26.177,26.5,977200.0],["2022-08-17",26.364,26.4575,26.0155,26.2365,1114500.0],["2022-08-18",26.262,26.2875,25.9135,26.1175,1148300.0],["2022-08-19",26.1175,26.33,26.0112,26.058,1311900.0],["2022-08-22",26.007,26.194,25.65,25.8115,1225800.0],["2022-08-23",25.718,25.7605,25.2633,25.4291,2520800.0],["2022-08-24",25.3951,25.8965,25.1486,25.5481,1280100.0],["2022-08-25",25.6075,25.7988,25.4206,25.786,1113000.0],["2022-08-26",25.837,25.8795,25.2081,25.2336,1413600.0],["2022-08-29",25.1146,25.1826,24.8256,24.9446,1164200.0],["2022-08-30",24.9701,25.0551,24.2902,24.3582,1306400.0],["2022-08-31",24.4602,24.6217,24.0692,24.2477,1792600.0],["2022-09-01",24.1882,24.4976,24.0777,24.4857,1332100.0],["2022-09-02",24.4517,24.7491,24.1287,24.2222,1398200.0],["2022-09-06",24.5197,25.1996,24.3837,24.4007,1726800.0],["2022-09-07",24.4517,24.7491,23.9885,24.6132,1740400.0],["2022-09-08",24.5367,25.0636,24.4984,24.9531,1106400.0],["2022-09-09",24.9616,25.4546,24.9191,25.3526,1371900.0],["2022-09-12",25.4291,25.7265,24.9191,25.2506,1426000.0],["2022-09-13",24.8511,24.9871,24.2732,24.4177,1260700.0],["2022-09-14",24.5537,24.5877,23.9502,24.3242,1647300.0],["2022-09-15",24.4602,24.7492,24.2562,24.4347,1501600.0],["2022-09-16",24.3242,24.6047,24.1466,24.3157,5940200.0],["2022-09-19",24.2307,24.3242,23.4021,24.0522,1875400.0],["2022-09-20",23.8058,23.8907,23.1513,23.2023,1435700.0],["2022-09-21",23.2448,23.4913,22.7689,22.7774,1135000.0],["2022-09-22",22.6584,22.7349,22.2674,22.3439,1475800.0],["2022-09-23",22.1399,22.3099,21.511,21.885,1831900.0],["2022-09-26",21.6895,21.953,21.2985,21.375,1489300.0],["2022-09-27",21.4855,21.545,20.5804,20.6186,2800200.0],["2022-09-28",20.8056,20.9841,20.5336,20.8311,2162300.0],["2022-09-29",20.6271,20.7206,19.8707,20.0152,2305200.0],["2022-09-30",20.1342,20.5336,19.8282,19.8877,2182500.0],["2022-10-03",20.1087,20.6271,19.8367,20.4571,2385200.0],["2022-10-04",20.7206,21.9445,20.7206,21.851,3136900.0],["2022-10-05",21.6385,21.9615,21.4345,21.783,1846800.0],["2022-10-06",21.6215,21.7192,21.0011,21.0436,1309400.0],["2022-10-07",20.9501,21.0266,20.3382,20.4061,1335100.0],["2022-10-10",20.4911,20.7376,20.1002,20.1172,1304800.0],["2022-10-11",20.1002,20.2362,19.6854,19.9727,4042300.0],["2022-10-12",19.8792,20.2914,19.7007,20.1002,1648800.0],["2022-10-13",19.7517,20.6271,19.5732,20.4231,1627700.0],["2022-10-14",19.7347,19.9727,19.4458,19.8112,2336900.0],["2022-10-17",20.0832,20.3807,20.0262,20.2362,1840700.0],["2022-10-18",20.5591,21.0351,20.4061,20.5421,2353800.0],["2022-10-19",20.4571,20.6356,20.2107,20.2277,1813900.0],["2022-10-20",20.1342,20.1852,19.8707,20.0237,1121300.0],["2022-10-21",20.0832,20.2362,19.6667,20.1257,2775900.0],["2022-10-24",20.3042,20.5209,19.9727,20.4316,1274800.0],["2022-10-25",20.4231,21.2051,20.3552,21.0181,2353300.0],["2022-10-26",21.0776,21.6555,21.0436,21.494,1304700.0],["2022-10-27",21.63,22.1824,21.4685,22.055,2395100.0],["2022-10-28",22.0635,22.2887,21.9785,22.2504,1527500.0],["2022-10-31",22.1399,22.5479,22.0125,22.2504,2227100.0],["2022-11-01",22.4799,22.6201,22.1484,22.4289,1606900.0],["2022-11-02",22.5139,22.6371,21.9955,22.038,2028900.0],["2022-11-03",23.1598,23.3808,21.6895,21.9955,3033300.0],["2022-11-04",21.9955,22.0507,20.1767,20.6951,3447400.0],["2022-11-07",20.7206,21.0776,20.1937,20.3977,2658900.0],["2022-11-08",20.4062,20.7631,19.8367,20.0237,3100800.0],["2022-11-09",20.0917,20.7036,20.0747,20.2702,2515800.0],["2022-11-10",20.7948,21.4312,20.7174,21.2506,2559100.0],["2022-11-11",21.1474,21.9042,20.8034,21.7666,2931700.0],["2022-11-14",21.7236,21.844,21.3022,21.3108,1870600.0],["2022-11-15",21.5344,21.8706,21.2334,21.3968,1605600.0],["2022-11-16",21.328,21.4828,20.8765,20.9754,1357600.0],["2022-11-17",20.683,20.8034,20.4336,20.5712,1783400.0],["2022-11-18",20.8722,21.1388,20.7217,20.984,2175700.0],["2022-11-21",21.0012,21.3065,20.8464,21.2592,1123800.0],["2022-11-22",21.2334,21.543,21.2334,21.3538,1409800.0],["2022-11-23",21.3194,21.4183,21.1775,21.3366,867600.0],["2022-11-25",21.328,21.5946,21.2858,21.5946,641400.0],["2022-11-28",21.371,21.5344,21.0657,21.2076,1530700.0],["2022-11-29",21.2506,21.5,20.984,21.4484,2374300.0],["2022-11-30",21.4828,22.403,21.2764,22.3772,2422700.0],["2022-12-01",22.5234,23.091,22.4546,22.7212,1774300.0],["2022-12-02",22.4632,22.9792,22.3858,22.9792,1236100.0],["2022-12-05",22.833,23.048,22.4976,22.661,1102300.0],["2022-12-06",22.6524,22.8416,22.1278,22.489,1668200.0],["2022-12-07",22.489,22.6868,22.1751,22.4288,1402600.0],["2022-12-08",22.5664,23.1383,22.5165,23.0996,2082300.0],["2022-12-09",23.1168,23.564,23.048,23.263,2096900.0],["2022-12-12",23.4092,23.8134,23.1598,23.7188,3249500.0],["2022-12-13",24.08,24.4326,24.0026,24.252,3037200.0],["2022-12-14",24.2434,24.6906,24.1574,24.6132,2413000.0],["2022-12-15",24.4498,24.639,24.2004,24.3208,2380500.0],["2022-12-16",24.2262,24.3724,23.4952,23.5984,6891000.0],["2022-12-19",23.4178,23.6328,23.134,23.5898,2501200.0],["2022-12-20",23.5038,23.6973,23.2888,23.607,1303500.0],["2022-12-21",23.7618,24.1187,23.736,23.8994,1219300.0],["2022-12-22",23.7618,23.8822,23.4221,23.7704,1026400.0],["2022-12-23",23.7704,24.0516,23.6844,24.0198,966900.0],["2022-12-27",24.0198,24.1359,23.7274,24.0284,1235300.0],["2022-12-28",24.0198,24.1445,23.7274,23.779,1512000.0],["2022-12-29",23.9166,24.4412,23.908,24.2348,2031000.0],["2022-12-30",24.1144,24.1402,23.7962,24.0198,1721900.0],["2023-01-03",23.994,24.4498,23.9596,24.1402,1688300.0],["2023-01-04",24.2606,25.069,24.1918,24.8884,2300100.0],["2023-01-05",24.6132,24.8024,24.0198,24.8024,1873600.0],["2023-01-06",25.0604,25.3356,24.725,25.069,1821900.0],["2023-01-09",25.0604,25.8344,25.0002,25.4388,1696900.0],["2023-01-10",25.5334,26.0365,25.2582,25.9032,2057400.0],["2023-01-11",26.058,26.402,25.7484,26.3504,2244500.0],["2023-01-12",26.3934,27.0771,26.3074,26.9868,2715400.0],["2023-01-13",27.0298,27.6232,26.9911,27.5716,2578300.0],["2023-01-17",27.6318,27.778,27.348,27.5888,2744300.0],["2023-01-18",27.7435,27.8898,27.391,27.4684,2385500.0],["2023-01-19",27.2104,27.3824,26.8664,27.0126,1904300.0],["2023-01-20",27.0298,27.1674,26.6686,26.9524,1556900.0],["2023-01-23",27.0556,27.5802,26.9567,27.5286,1434700.0],["2023-01-24",27.348,27.434,26.6514,27.0126,1401200.0],["2023-01-25",27.0642,27.0642,26.2085,26.3504,1364500.0],["2023-01-26",26.316,26.5052,25.8946,26.0752,1432000.0],["2023-01-27",25.929,26.1784,25.6581,25.7484,1590600.0],["2023-01-30",25.5506,25.6667,25.2367,25.4302,1696300.0],["2023-01-31",25.3786,25.9548,25.3313,25.9118,4841000.0],["2023-02-01",25.8,26.2214,25.7312,26.0666,1452200.0],["2023-02-02",26.058,26.23,25.9204,26.1526,1228500.0],["2023-02-03",26.015,26.2128,25.5764,25.5936,1032000.0],["2023-02-06",25.456,25.5678,25.1206,25.4388,1276200.0],["2023-02-07",25.3442,25.6925,25.1206,25.6624,826100.0],["2023-02-08",25.628,25.6495,25.3786,25.5248,809200.0],["2023-02-09",25.6022,25.6658,24.9314,24.9916,1258000.0],["2023-02-10",24.9314,25.112,24.8325,24.9572,1418400.0],["2023-02-13",24.897,25.3872,24.6734,25.3528,1465300.0],["2023-02-14",25.3872,25.413,25.0002,25.0518,1423100.0],["2023-02-15",24.7938,25.2539,24.7078,25.1636,1782500.0],["2023-02-16",23.9424,24.209,21.1173,21.3882,9270200.0],["2023-02-17",21.2248,22.6868,20.7346,22.3772,5159000.0],["2023-02-21",22.3686,23.2845,22.323,23.2544,3100400.0],["2023-02-22",23.3748,23.5038,22.9147,23.0738,2131300.0],["2023-02-23",23.1512,23.306,22.747,22.919,1374800.0],["2023-02-24",22.5974,22.7538,21.9195,22.241,1992000.0],["2023-02-27",22.4062,22.7408,21.624,21.8065,3215600.0],["2023-02-28",21.6326,21.8673,21.2502,21.285,2889900.0],["2023-03-01",21.2937,21.6066,21.059,21.1112,2624200.0],["2023-03-02",20.9634,21.033,20.7722,20.9547,2501200.0],["2023-03-03",21.1199,21.5979,21.0503,21.3458,2458200.0],["2023-03-06",21.3371,21.7196,20.9547,20.9634,2580400.0],["2023-03-07",21.0416,21.1894,20.6158,20.6332,2114000.0],["2023-03-08",20.6853,20.7766,20.4941,20.581,1452900.0],["2023-03-09",20.6071,20.6505,20.0856,20.2247,1960200.0],["2023-03-10",20.1638,20.2594,19.5598,19.7119,2722000.0],["2023-03-13",19.5989,19.7988,19.2947,19.3468,2734700.0],["2023-03-14",19.5902,19.7597,18.9123,19.0774,2507000.0],["2023-03-15",18.7471,18.808,18.3473,18.7037,2781100.0],["2023-03-16",18.7124,18.9383,18.3647,18.8775,2719900.0],["2023-03-17",18.8514,19.0322,18.7411,18.834,4588700.0],["2023-03-20",18.9992,19.4859,18.834,19.4598,2263100.0],["2023-03-21",19.6337,19.7988,19.3251,19.4511,2035300.0],["2023-03-22",19.4946,19.5772,18.9775,18.9905,1466100.0],["2023-03-23",19.1296,19.2034,18.4603,18.6168,1860000.0],["2023-03-24",18.5907,19.0426,18.217,18.9992,1596100.0],["2023-03-27",19.1643,19.3642,18.9905,19.1904,1480200.0],["2023-03-28",19.06,19.3295,18.9992,19.3295,1266500.0],["2023-03-29",19.5554,19.7553,19.3381,19.7119,1712100.0],["2023-03-30",19.9465,20.216,19.8162,20.0682,1804900.0],["2023-03-31",20.216,20.4941,20.1855,20.4419,2199500.0],["2023-04-03",20.5375,20.7114,20.2333,20.4506,1773200.0],["2023-04-04",20.5549,20.6245,19.8596,20.0595,1605800.0],["2023-04-05",20.0508,20.707,19.9465,20.5462,1720700.0],["2023-04-06",20.807,20.9373,20.4593,20.8157,1341200.0],["2023-04-10",20.5723,20.807,20.4419,20.7288,1219400.0],["2023-04-11",20.7896,20.8852,20.6331,20.6418,1158800.0],["2023-04-12",20.7635,20.8504,20.4593,20.5202,1524600.0],["2023-04-13",20.6766,20.9113,20.6071,20.8417,1281500.0],["2023-04-14",20.8417,20.9825,20.2768,20.6853,1365900.0],["2023-04-17",20.6071,20.9765,20.4419,20.8939,1543200.0],["2023-04-18",20.92,21.0243,20.4506,20.5028,1090600.0],["2023-04-19",20.4854,20.7722,20.3637,20.7635,1268000.0],["2023-04-20",20.6331,20.7548,20.4767,20.5897,1390600.0],["2023-04-21",20.7809,20.9808,20.6592,20.9547,1152100.0],["2023-04-24",20.9547,20.9808,20.6601,20.8852,1326100.0],["2023-04-25",20.8765,20.92,20.4376,20.5028,1344700.0],["2023-04-26",20.3463,20.7114,20.3463,20.5984,1426600.0],["2023-04-27",20.7288,21.1633,20.7027,21.1459,1573800.0],["2023-04-28",21.1459,21.4371,21.0243,21.4067,1937300.0],["2023-05-01",21.4588,21.5457,21.2763,21.2937,1141000.0],["2023-05-02",21.2763,21.3632,20.6071,20.9113,1537500.0],["2023-05-03",21.0938,21.3545,20.9547,21.0677,2373100.0],["2023-05-04",20.468,20.6418,18.7732,19.1296,3701100.0],["2023-05-05",19.2512,19.8466,18.947,19.5728,2381000.0],["2023-05-08",19.7032,19.7727,18.8297,18.9644,2251100.0],["2023-05-09",18.7037,18.7645,18.3604,18.4603,3450200.0],["2023-05-10",18.5994,18.821,18.2604,18.6863,4612800.0],["2023-05-11",18.5559,18.6168,18.2952,18.3821,2444900.0],["2023-05-12",18.4966,18.6375,18.2544,18.3821,2075300.0],["2023-05-15",18.3381,18.4922,18.065,18.3557,2260500.0],["2023-05-16",18.3733,18.3733,17.9417,17.9769,1474900.0],["2023-05-17",17.9505,18.1267,17.7215,18.1267,1890900.0],["2023-05-18",18.0914,18.1267,17.7391,18.0298,1410700.0],["2023-05-19",18.1355,18.2852,17.9329,17.9946,1944500.0],["2023-05-22",17.9681,18.5406,17.7479,18.2676,5356400.0],["2023-05-23",18.3645,18.582,18.1179,18.1707,1811700.0],["2023-05-24",18.021,18.021,17.5013,17.7215,2157300.0],["2023-05-25",17.5189,17.5542,16.8671,17.4925,4580400.0],["2023-05-26",17.5365,17.6951,17.1138,17.2107,2005100.0],["2023-05-30",17.0169,17.1842,16.8936,16.9728,1893400.0],["2023-05-31",16.8936,17.171,16.6205,17.0785,2899100.0],["2023-06-01",17.193,17.3296,16.7262,17.1314,1860700.0],["2023-06-02",17.3075,17.5057,17.2283,17.4044,1578500.0],["2023-06-05",17.4397,17.9109,17.4132,17.7832,1942300.0],["2023-06-06",17.8184,17.8536,17.5365,17.6863,1638200.0],["2023-06-07",17.6599,18.0826,17.4925,18.0298,1666800.0],["2023-06-08",18.1002,18.1355,17.563,17.6246,1950200.0],["2023-06-09",17.563,17.8008,17.4176,17.4661,2317800.0],["2023-06-12",17.5542,18.0826,17.4925,17.9857,1970900.0],["2023-06-13",17.9681,18.2984,17.9153,17.9593,1604600.0],["2023-06-14",18.1091,18.3381,17.7479,17.8712,1674000.0],["2023-06-15",17.8801,18.4438,17.8272,18.4261,1826000.0],["2023-06-16",18.4966,18.5847,18.2236,18.4173,5098200.0],["2023-06-20",18.1619,18.5318,17.9681,18.3909,1857600.0],["2023-06-21",18.3116,18.523,18.1002,18.3116,2907500.0],["2023-06-22",18.3909,18.6023,18.2324,18.4173,1588800.0],["2023-06-23",18.2764,18.3557,17.7171,17.8272,2226800.0],["2023-06-26",17.8272,18.1355,17.6643,18.0738,1385400.0],["2023-06-27",17.9857,18.2456,17.7832,18.1619,1427500.0],["2023-06-28",18.2059,18.2412,17.858,17.9857,1194200.0],["2023-06-29",17.9065,18.4305,17.8624,18.2588,1741900.0],["2023-06-30",18.4349,18.479,18.1883,18.3293,1583800.0],["2023-07-03",18.2676,18.4173,18.0914,18.1179,1140000.0],["2023-07-05",17.9946,18.3204,17.7127,18.1002,1460800.0],["2023-07-06",17.8008,17.8536,17.4573,17.5454,2258800.0],["2023-07-07",17.4925,17.9593,17.4044,17.7039,2730300.0],["2023-07-10",17.7479,17.8801,17.5365,17.7832,2193500.0],["2023-07-11",17.8096,18.5583,17.8096,18.3116,3500100.0],["2023-07-12",18.5406,18.708,17.7744,17.8536,2159200.0],["2023-07-13",17.8977,18.2852,17.8977,18.2412,1413900.0],["2023-07-14",18.294,18.3293,17.8668,18.0738,2683300.0],["2023-07-17",17.9681,18.0386,17.6687,17.9505,1584400.0],["2023-07-18",17.9241,18.2676,17.8889,18.0826,1299500.0],["2023-07-19",18.1883,18.4526,18.1047,18.3293,1653900.0],["2023-07-20",18.5054,18.6243,18.3469,18.4085,1335400.0],["2023-07-21",18.479,18.6816,18.2368,18.6463,1474500.0],["2023-07-24",18.708,19.2638,18.6816,18.9634,1828200.0],["2023-07-25",18.8842,19.188,18.7256,19.1484,2360600.0],["2023-07-26",19.0955,19.6769,19.0339,19.6328,2477300.0],["2023-07-27",19.7121,19.8002,19.2497,19.2717,1685100.0],["2023-07-28",19.6064,19.6769,19.373,19.5359,1509400.0],["2023-07-31",19.5095,19.6196,19.1836,19.3598,6248600.0],["2023-08-01",19.4126,19.6857,19.0163,19.1396,2055400.0],["2023-08-02",18.9194,19.2365,18.7432,19.21,1846500.0],["2023-08-03",19.166,19.3157,18.893,18.9458,2299400.0],["2023-08-04",18.9898,19.1528,18.8401,18.9634,1766400.0],["2023-08-07",19.0515,19.5007,19.0251,19.2012,2928000.0],["2023-08-08",19.9015,21.2094,19.8178,20.9364,5991800.0],["2023-08-09",21.0333,21.0597,20.3331,20.3991,2992100.0],["2023-08-10",20.5577,21.1258,20.5488,20.7955,3392400.0],["2023-08-11",20.7426,20.9188,20.3639,20.3903,1966300.0],["2023-08-14",20.3198,20.5841,20.2185,20.311,1884500.0],["2023-08-15",20.1789,20.5841,20.1701,20.4872,1788700.0],["2023-08-16",20.3463,20.5136,20.1085,20.1349,1286600.0],["2023-08-17",20.2954,20.4024,19.8941,20.01,1404900.0],["2023-08-18",19.8049,20.1081,19.7336,20.0546,1802600.0],["2023-08-21",19.9476,20.1616,19.8317,19.9744,1169900.0],["2023-08-22",20.01,20.1037,19.7514,19.7604,1369400.0],["2023-08-23",19.8317,19.8362,19.5196,19.5463,956700.0],["2023-08-24",19.4393,19.6614,19.1763,19.2699,1559800.0],["2023-08-25",19.3056,19.5998,19.1807,19.4928,1227500.0],["2023-08-28",19.5463,19.7381,19.5348,19.6801,948200.0],["2023-08-29",19.7871,19.9744,19.6177,19.9298,1164000.0],["2023-08-30",19.8852,19.9788,19.7604,19.903,1232900.0],["2023-08-31",19.9655,20.0368,19.5731,19.582,936100.0],["2023-09-01",19.7514,19.9209,19.6266,19.7425,966200.0],["2023-09-05",19.6623,19.689,18.7171,18.726,1697800.0],["2023-09-06",18.6011,18.7616,17.6604,17.6827,3648300.0],["2023-09-07",17.6737,17.8967,17.3438,17.3616,4320100.0],["2023-09-08",17.4062,17.4419,17.1566,17.2011,1919700.0],["2023-09-11",17.2546,17.7986,17.2368,17.54,2661300.0],["2023-09-12",17.5043,17.7005,17.2011,17.3349,3280800.0],["2023-09-13",17.2011,17.3795,17.0674,17.1833,1923000.0],["2023-09-14",17.4062,17.7005,17.3616,17.647,2455100.0],["2023-09-15",17.5132,17.6292,17.326,17.4241,6077400.0],["2023-09-18",17.3884,17.54,17.2101,17.3527,1870000.0],["2023-09-19",17.2636,17.3483,16.9425,16.9515,2011500.0],["2023-09-20",17.0317,17.0941,16.8445,16.8712,2716700.0],["2023-09-21",16.8534,16.9381,16.5591,16.568,2405300.0],["2023-09-22",16.7374,16.7374,16.247,16.2827,3088700.0],["2023-09-25",16.2113,16.2916,15.8903,15.9438,3465700.0],["2023-09-26",15.8011,15.8814,15.284,15.382,5360400.0],["2023-09-27",15.2929,15.3642,14.7311,14.7935,6085500.0],["2023-09-28",14.8203,15.275,14.6464,15.2305,4098600.0],["2023-09-29",15.382,15.5871,15.284,15.4801,3237000.0],["2023-10-02",15.3642,15.382,14.8113,14.8827,3225300.0],["2023-10-03",14.74,14.8649,14.3833,14.526,2750900.0],["2023-10-04",14.4814,14.6196,14.3298,14.5528,3310100.0],["2023-10-05",14.5082,14.6419,14.3477,14.4636,2074600.0],["2023-10-06",14.3477,14.8871,14.2317,14.7846,2480200.0],["2023-10-09",14.6598,15.168,14.6508,15.1234,3628800.0],["2023-10-10",15.2305,15.6273,15.1056,15.4177,2343900.0],["2023-10-11",15.4891,15.4891,15.2438,15.3553,2431300.0],["2023-10-12",15.2572,15.3018,14.7935,14.8381,2590900.0],["2023-10-13",14.9005,15.5247,14.6776,15.4445,3868100.0],["2023-10-16",15.5782,15.7744,14.8604,15.0343,5892100.0],["2023-10-17",14.847,15.1056,14.5349,14.6598,68003400.0],["2023-10-18",14.5349,14.6419,14.312,14.526,4009100.0],["2023-10-19",14.4547,14.5528,14.2451,14.3922,4502800.0],["2023-10-20",14.2763,14.419,14.1559,14.1782,2396400.0],["2023-10-23",14.2585,14.3477,13.7859,13.8037,3163800.0],["2023-10-24",13.8215,14.1381,13.7814,14.0534,3517900.0],["2023-10-25",13.8661,14.0356,13.7903,13.9553,2188700.0],["2023-10-26",13.8751,14.0266,13.6432,13.6521,3346600.0],["2023-10-27",13.6075,13.6254,13.3133,13.34,3813900.0],["2023-10-30",13.4292,13.554,13.077,13.3133,3572200.0],["2023-10-31",13.3489,13.3935,13.0235,13.1884,3646700.0],["2023-11-01",13.1795,13.2375,13.0012,13.0636,3171900.0],["2023-11-02",12.912,13.241,11.2802,11.6904,11350900.0],["2023-11-03",11.8419,12.1451,11.4228,11.8598,11942900.0],["2023-11-06",11.6725,11.7528,11.1732,11.1999,8292000.0],["2023-11-07",11.1375,11.3426,10.8254,11.0662,5219000.0],["2023-11-08",11.1286,11.1286,10.7273,10.9413,5153700.0],["2023-11-09",10.9235,10.9324,10.1834,10.1834,5481000.0],["2023-11-10",10.1651,10.2199,9.9823,10.1651,5171900.0],["2023-11-13",10.0645,10.3296,9.9777,10.0828,4337700.0],["2023-11-14",10.3205,10.7227,10.1925,10.4759,4620900.0],["2023-11-15",10.4485,10.6953,10.3753,10.5673,3124400.0],["2023-11-16",10.5399,10.5444,9.9685,10.0097,4187300.0],["2023-11-17",10.1559,10.3753,10.1011,10.3388,4487700.0],["2023-11-20",10.2656,10.3296,10.1514,10.2291,2745900.0],["2023-11-21",10.1834,10.2611,10.0462,10.0828,3535800.0],["2023-11-22",10.1834,10.3753,10.1285,10.2748,2711300.0],["2023-11-24",10.3022,10.4119,10.2583,10.3845,1159500.0],["2023-11-27",10.357,10.5033,10.2108,10.4485,3646100.0],["2023-11-28",10.4576,10.5627,10.2839,10.3296,3818100.0],["2023-11-29",10.3753,10.4667,10.2675,10.4302,6129200.0],["2023-11-30",10.5124,10.5582,10.2656,10.3479,4066000.0],["2023-12-01",10.357,10.7136,10.2565,10.5124,3188800.0],["2023-12-04",10.4393,10.8507,10.421,10.8141,4417600.0],["2023-12-05",10.7136,10.7958,10.1148,10.1377,4579400.0],["2023-12-06",10.3022,10.3113,9.9046,10.0462,4574600.0],["2023-12-07",10.0462,10.5216,9.9841,10.357,5695700.0],["2023-12-08",10.3753,10.5124,10.0142,10.0737,3874800.0],["2023-12-11",10.1468,10.3753,10.0737,10.2656,4490500.0],["2023-12-12",10.2839,10.6249,10.028,10.549,7196800.0],["2023-12-13",10.5124,11.4083,10.3388,11.3534,9431000.0],["2023-12-14",11.6551,11.9111,11.5363,11.7191,6671900.0],["2023-12-15",11.6825,12.2219,11.6185,11.9568,10736100.0],["2023-12-18",11.9842,12.103,11.7648,11.9933,4490600.0],["2023-12-19",12.1304,12.423,12.0345,12.359,5225900.0],["2023-12-20",12.3133,12.423,12.0116,12.0116,4443500.0],["2023-12-21",12.295,12.7063,12.2529,12.4321,4634000.0],["2023-12-22",12.423,12.7795,12.4093,12.7155,3484700.0],["2023-12-26",12.7338,13.0171,12.6789,12.9166,4166300.0],["2023-12-27",12.9257,13.2457,12.8983,13.1268,2870600.0],["2023-12-28",13.1543,13.3371,13.0811,13.2365,2417500.0],["2023-12-29",13.1634,13.2777,13.0171,13.1817,2709200.0],["2024-01-02",13.1817,13.8262,13.1817,13.4468,4556300.0],["2024-01-03",13.3828,13.5108,13.0537,13.3737,2980200.0],["2024-01-04",13.4194,13.4651,12.5235,12.5967,5356500.0],["2024-01-05",12.6149,13.232,12.4778,13.1726,4903100.0],["2024-01-08",13.1177,14.9185,13.1177,14.9002,9021500.0],["2024-01-09",14.818,14.9779,14.6352,14.8088,4857600.0],["2024-01-10",14.8454,15.7367,14.7083,15.723,6404300.0],["2024-01-11",15.7047,15.8784,15.2293,15.3847,5070600.0],["2024-01-12",15.4122,15.8647,15.3025,15.3116,2978000.0],["2024-01-16",15.2202,15.3345,14.9322,15.1653,3200200.0],["2024-01-17",14.9551,15.1014,14.3883,14.5346,4123200.0],["2024-01-18",14.6169,14.7723,14.1461,14.3426,3806700.0],["2024-01-19",14.3061,14.3792,14.0135,14.1689,3302900.0],["2024-01-22",14.2604,14.6077,14.1872,14.3426,2649100.0],["2024-01-23",14.4889,14.9094,14.3838,14.8728,2544600.0],["2024-01-24",14.9825,15.1745,14.8728,15.0099,2314900.0],["2024-01-25",15.2293,15.403,15.0556,15.3939,2269200.0],["2024-01-26",15.3573,15.5538,15.2202,15.2933,2502900.0],["2024-01-29",15.3756,15.7047,15.1763,15.6864,2257900.0],["2024-01-30",15.6498,15.7047,15.1928,15.339,1679100.0],["2024-01-31",15.3847,15.6133,15.2202,15.2202,3032300.0],["2024-02-01",15.3116,15.8144,15.148,15.7595,1881500.0],["2024-02-02",15.6955,15.7321,15.1836,15.2111,1961000.0],["2024-02-05",15.1745,15.2019,14.6443,14.6626,2070900.0],["2024-02-06",14.7174,15.6681,14.6589,15.4944,2824200.0],["2024-02-07",15.403,15.4396,14.6809,14.8545,2616200.0],["2024-02-08",14.7906,14.9185,14.5712,14.9094,2355200.0],["2024-02-09",14.9277,15.0191,14.7357,14.9734,2035000.0],["2024-02-12",15.0648,15.4213,15.0556,15.3847,2255500.0],["2024-02-13",15.1105,15.1196,14.4798,14.7357,3396100.0],["2024-02-14",14.882,15.0282,14.562,14.9551,3559200.0],["2024-02-15",16.3171,17.4415,16.1343,17.021,7744800.0],["2024-02-16",16.9662,17.3547,16.7742,17.1033,3397600.0],["2024-02-20",17.1399,17.3044,16.8016,16.9022,3370500.0],["2024-02-21",17.0942,17.341,16.6874,16.9388,3291500.0],["2024-02-22",16.9205,17.0667,16.7011,16.957,2281600.0],["2024-02-23",17.0777,17.3561,16.7528,17.1705,2390800.0],["2024-02-26",17.1705,17.2819,16.3584,16.3816,2898200.0],["2024-02-27",16.4744,16.9524,16.3445,16.7436,1932400.0],["2024-02-28",16.6043,16.6461,16.3872,16.5487,2550800.0],["2024-02-29",16.5951,16.66,16.1356,16.1588,2781900.0],["2024-03-01",16.2424,16.3352,16.0103,16.2981,1549700.0],["2024-03-04",16.3352,16.4094,16.0475,16.1403,1773300.0],["2024-03-05",16.131,16.5858,16.0939,16.4744,1530100.0],["2024-03-06",16.66,16.7389,16.4605,16.6786,1656400.0],["2024-03-07",16.7992,17.1519,16.7064,16.9199,1405400.0],["2024-03-08",16.957,17.1937,16.8457,17.1241,1558000.0],["2024-03-11",17.0313,17.3933,16.957,17.022,1811200.0],["2024-03-12",16.9942,17.1519,16.9385,16.957,1675500.0],["2024-03-13",17.0406,17.2726,16.9199,17.2169,2799400.0],["2024-03-14",16.9478,17.2912,16.7343,17.0406,2264700.0],["2024-03-15",16.7621,17.0591,16.7621,16.9663,4317600.0],["2024-03-18",16.9942,16.9942,16.3101,16.5301,3069800.0],["2024-03-19",16.5208,16.7807,16.3445,16.6507,2378600.0],["2024-03-20",16.4187,16.8735,16.3352,16.8457,1879500.0],["2024-03-21",16.9756,17.1891,16.8967,16.9849,1612700.0],["2024-03-22",17.0313,17.2726,16.4002,16.5022,1861800.0],["2024-03-25",16.5487,16.6043,16.3352,16.5394,1502100.0],["2024-03-26",16.6786,16.8828,16.5719,16.8178,1797900.0],["2024-03-27",16.9385,17.1705,16.8689,17.1241,1646800.0],["2024-03-28",17.1705,17.5696,17.1009,17.4489,2254300.0],["2024-04-01",17.4582,17.4721,17.0174,17.1705,1481700.0],["2024-04-02",16.9477,17.0127,16.7436,16.8271,1564500.0],["2024-04-03",16.7992,16.8921,16.5719,16.6229,2221000.0],["2024-04-04",16.8642,16.9199,16.5858,16.5858,1445000.0],["2024-04-05",16.5208,16.7204,16.2609,16.5765,2011300.0],["2024-04-08",16.7343,16.8735,16.4001,16.8549,1286200.0],["2024-04-09",16.8457,17.1055,16.7946,17.087,1645700.0],["2024-04-10",16.7157,16.9106,16.7064,16.8549,2566300.0],["2024-04-11",17.0684,17.1427,16.6368,16.9663,1854500.0],["2024-04-12",16.8828,16.9292,16.0846,16.196,2976300.0],["2024-04-15",16.3352,16.6322,16.3166,16.4373,3048700.0],["2024-04-16",16.2888,16.6322,16.131,16.5115,2503400.0],["2024-04-17",16.6043,16.6322,16.1802,16.5858,2798600.0],["2024-04-18",16.6136,16.9245,16.5301,16.5765,2129600.0],["2024-04-19",16.5951,16.7296,16.131,16.5394,3612200.0],["2024-04-22",16.6786,16.8085,16.5115,16.7064,1551000.0],["2024-04-23",16.6693,17.2076,16.5394,17.1891,1699300.0],["2024-04-24",17.1148,17.4025,16.8085,17.3654,1999300.0],["2024-04-25",17.2819,17.384,16.8921,17.0963,1541900.0],["2024-04-26",17.1055,17.3376,17.0127,17.2169,2049700.0],["2024-04-29",17.3469,17.6717,17.3469,17.5418,2158900.0],["2024-04-30",17.4861,17.5603,17.2262,17.2726,2340300.0],["2024-05-01",17.2726,17.7459,17.254,17.4768,2398200.0],["2024-05-02",18.043,18.4606,16.8085,18.0986,4580500.0],["2024-05-03",18.5627,18.8411,18.0151,18.2007,3217600.0],["2024-05-06",18.3307,19.2959,18.1822,19.1938,3180100.0],["2024-05-07",19.2031,19.463,18.9061,18.934,2438100.0],["2024-05-08",18.7762,19.0314,18.637,18.9061,2114300.0],["2024-05-09",18.9061,19.1938,18.6648,19.0361,2023500.0],["2024-05-10",19.2054,19.5254,19.0972,19.2148,1333800.0],["2024-05-13",19.356,19.8359,19.2619,19.7042,1929900.0],["2024-05-14",19.9394,20.2876,19.8876,20.09,2142300.0],["2024-05-15",20.2217,20.4381,19.9959,20.3722,2641200.0],["2024-05-16",20.2876,20.3864,19.9206,20.2499,1826700.0],["2024-05-17",20.2217,20.6828,20.1652,20.5134,1669100.0],["2024-05-20",20.5134,20.5604,20.3158,20.4852,1238000.0],["2024-05-21",20.3628,20.5887,20.3534,20.5604,1525500.0],["2024-05-22",20.3817,20.6828,20.3628,20.664,1437800.0],["2024-05-23",20.5793,20.5934,20.0382,20.09,1679200.0],["2024-05-24",20.1746,20.2029,19.6665,19.7512,1043700.0],["2024-05-28",19.77,19.9112,19.6289,19.7418,1190900.0],["2024-05-29",19.6006,19.6759,19.2148,19.356,1447200.0],["2024-05-30",19.3842,19.77,19.3089,19.7042,1783000.0],["2024-05-31",19.7606,20.1558,19.6759,20.0711,1981000.0],["2024-06-03",20.0523,20.4946,19.8453,20.1182,1290400.0],["2024-06-04",20.0711,20.1888,19.5724,19.6477,1339100.0],["2024-06-05",19.6947,19.7794,19.4736,19.723,1026800.0],["2024-06-06",19.5818,19.7747,19.3372,19.4501,952200.0],["2024-06-07",19.3183,19.5818,19.1207,19.5254,900300.0],["2024-06-10",19.3466,19.5865,19.1584,19.4877,1107500.0],["2024-06-11",19.3654,19.4407,18.9749,19.0643,3843100.0],["2024-06-12",19.5818,19.9018,19.403,19.6101,1833300.0],["2024-06-13",19.5442,19.6101,19.2572,19.2995,1223900.0],["2024-06-14",19.0737,19.2478,18.6503,19.196,1402100.0],["2024-06-17",19.1113,19.3278,18.7067,19.149,1418700.0],["2024-06-18",19.1019,19.2337,19.0172,19.149,1572500.0],["2024-06-20",19.0266,19.3278,18.9608,19.2431,1123200.0],["2024-06-21",19.3936,19.6947,19.1113,19.6101,3368000.0],["2024-06-24",19.7136,20.1746,19.6665,19.8735,1427100.0],["2024-06-25",19.8829,19.9394,19.563,19.563,845700.0],["2024-06-26",19.3936,19.4877,19.2007,19.4124,869600.0],["2024-06-27",19.3748,19.4877,19.1772,19.3748,873500.0],["2024-06-28",19.5348,19.7888,19.3042,19.4783,2030200.0],["2024-07-01",19.5912,19.77,18.9796,19.1113,1483400.0],["2024-07-02",18.9702,19.1772,18.8667,18.9325,913800.0],["2024-07-03",18.989,19.3372,18.9325,19.1113,890400.0],["2024-07-05",19.0549,19.1113,18.7632,18.9231,1887400.0],["2024-07-08",19.1113,19.2525,18.9325,18.9514,1074000.0],["2024-07-09",18.9514,19.0944,18.6644,18.7538,1784900.0],["2024-07-10",18.7538,18.8667,18.1986,18.7444,1938000.0],["2024-07-11",19.0455,19.7512,18.9608,19.6477,1723300.0],["2024-07-12",19.7794,20.1746,19.5912,20.0429,1962300.0],["2024-07-15",20.0994,20.1276,19.4971,19.5065,1024500.0],["2024-07-16",19.6101,19.8077,19.4172,19.5818,1361800.0],["2024-07-17",19.3842,20.1652,19.3372,19.9112,1809200.0],["2024-07-18",19.7888,20.2217,19.6383,19.7324,1154100.0],["2024-07-19",19.7042,19.93,19.6289,19.7418,1126500.0],["2024-07-22",19.8923,20.2876,19.4501,20.2687,1292200.0],["2024-07-23",20.2264,20.4005,19.8453,20.1935,1370400.0],["2024-07-24",20.2029,20.6451,20.1088,20.3534,1211400.0],["2024-07-25",20.5604,20.8522,20.2687,20.7675,1862900.0],["2024-07-26",20.9368,21.0498,20.3911,20.8804,987600.0],["2024-07-29",21.0592,21.2285,20.6922,21.1533,1756200.0],["2024-07-30",21.1721,21.2756,20.7016,20.9557,1301200.0],["2024-07-31",21.0592,21.1156,20.4682,20.5699,1536100.0],["2024-08-01",20.6828,20.8239,20.2405,20.3722,1614800.0],["2024-08-02",20.0994,20.2311,19.2995,19.6759,2064100.0],["2024-08-05",18.6314,19.2525,18.3115,18.9984,3098600.0],["2024-08-06",18.4244,18.7255,16.7024,17.5493,8378400.0],["2024-08-07",17.8975,18.4385,17.5258,17.9257,2413300.0],["2024-08-08",18.0668,18.6041,17.681,18.4056,1828800.0],["2024-08-09",18.4526,19.261,18.208,18.9608,1676200.0],["2024-08-12",19.0078,19.0502,18.0198,18.3115,1827100.0],["2024-08-13",18.4809,19.1349,18.3303,19.0925,1180600.0],["2024-08-14",19.1772,19.2619,18.6267,18.7914,1591200.0],["2024-08-15",19.0737,19.4501,19.0172,19.0266,1200900.0],["2024-08-16",19.0362,19.5324,18.8549,19.4179,1720700.0],["2024-08-19",19.4751,20.0285,19.2652,19.9999,1674100.0],["2024-08-20",19.8091,20.3339,19.7614,19.8472,1459300.0],["2024-08-21",19.895,20.0858,19.7518,20.0667,1681400.0],["2024-08-22",20.1144,20.1144,19.8282,19.9331,1114000.0],["2024-08-23",20.0381,21.4598,19.957,21.3358,2945600.0],["2024-08-26",21.374,22.0419,21.2499,21.9751,1914100.0],["2024-08-27",21.8701,21.9274,21.1259,21.3835,1465400.0],["2024-08-28",21.1927,21.5648,21.1736,21.4408,1105200.0],["2024-08-29",21.603,21.6316,21.2404,21.2881,1217500.0],["2024-08-30",21.4121,21.5743,21.1354,21.3263,1447000.0],["2024-09-03",21.0591,21.2976,20.8396,21.0686,1251000.0],["2024-09-04",21.0209,21.2881,20.9255,21.2022,886700.0],["2024-09-05",21.374,21.393,20.3053,20.3816,1356600.0],["2024-09-06",19.9999,20.2766,19.5419,19.5515,1647800.0],["2024-09-09",19.5037,19.6469,19.2175,19.2556,1359200.0],["2024-09-10",19.227,19.2938,18.936,19.1698,1284200.0],["2024-09-11",19.0934,19.3425,18.8024,19.2366,1181100.0],["2024-09-12",19.1793,19.3988,19.1221,19.3606,1280300.0],["2024-09-13",19.5992,19.9618,19.5037,19.5324,1053300.0],["2024-09-16",19.5705,20.0906,19.4751,19.9236,1087100.0],["2024-09-17",19.9713,19.9999,19.4465,19.6087,1345800.0],["2024-09-18",19.5705,19.6373,18.5305,19.0553,3863100.0],["2024-09-19",19.332,19.5419,18.7976,19.2556,2648900.0],["2024-09-20",19.1698,19.1698,18.54,18.5973,5887500.0],["2024-09-23",18.6545,18.8854,18.5686,18.8167,1254300.0],["2024-09-24",18.8931,18.9217,18.6163,18.7595,1279900.0],["2024-09-25",18.7976,18.8263,18.0868,18.1583,2411800.0],["2024-09-26",18.3015,18.3778,18.1106,18.2919,1706100.0],["2024-09-27",18.5018,18.5209,18.1717,18.3015,1627600.0],["2024-09-30",18.3778,18.4637,18.2041,18.2537,2608500.0],["2024-10-01",18.2251,18.2728,17.7766,17.9675,2161600.0],["2024-10-02",18.0152,18.0581,17.6564,17.7289,2029400.0],["2024-10-03",17.6526,17.7957,17.3854,17.4236,2203800.0],["2024-10-04",17.5572,17.6812,17.4141,17.4522,2175600.0],["2024-10-07",17.4904,17.4904,17.0228,17.29,2854800.0],["2024-10-08",17.2137,17.3473,17.1373,17.2709,1760100.0],["2024-10-09",17.29,17.3377,17.1087,17.2041,1952400.0],["2024-10-10",17.2041,17.2518,16.9083,17.1564,2095600.0],["2024-10-11",17.1469,17.3282,17.061,17.1755,1841000.0],["2024-10-14",17.1373,17.3186,16.9942,17.2709,1608300.0],["2024-10-15",17.2328,17.5095,17.0801,17.2137,2358900.0],["2024-10-16",17.3186,17.4331,17.1183,17.1183,2190500.0],["2024-10-17",17.1564,17.1564,16.7938,16.832,1656500.0],["2024-10-18",16.8797,16.9141,16.6412,16.8034,1757000.0],["2024-10-21",16.7557,16.9751,16.6221,16.6507,1965900.0],["2024-10-22",16.6125,16.6793,16.4599,16.5553,1340400.0],["2024-10-23",16.5171,16.6316,16.374,16.4217,1770400.0],["2024-10-24",16.4122,16.5457,16.3167,16.4312,1991600.0],["2024-10-25",16.4789,16.5648,16.3549,16.374,1533400.0],["2024-10-28",16.5648,16.7165,16.4503,16.6602,1557400.0],["2024-10-29",16.5362,17.061,16.4121,17.0324,3106000.0],["2024-10-30",16.937,17.2852,16.7652,17.1087,3347100.0],["2024-10-31",17.185,18.1726,17.0419,17.9198,4092800.0],["2024-11-01",17.6526,18.0724,17.2232,17.2423,2703000.0],["2024-11-04",17.1373,17.1946,16.0448,16.145,4597300.0],["2024-11-05",15.9732,16.0782,15.248,15.706,7657800.0],["2024-11-06",15.9828,16.0496,15.0143,15.0763,5543900.0],["2024-11-07",15.2671,15.5963,15.2099,15.3816,3355200.0],["2024-11-08",15.4484,15.52,15.2194,15.3053,2570100.0],["2024-11-11",15.4293,15.6917,15.3148,15.353,2845800.0],["2024-11-12",15.1199,15.2656,14.8043,15.1296,3638600.0],["2024-11-13",15.1296,15.387,15.0228,15.1588,2285000.0],["2024-11-14",15.2462,15.3724,14.8092,14.8674,1909100.0],["2024-11-15",14.8092,14.8966,14.4256,14.5955,2831500.0],["2024-11-18",14.4693,14.7121,14.3722,14.6635,2373300.0],["2024-11-19",14.4984,14.615,13.9692,14.1683,3796000.0],["2024-11-20",14.1683,14.3528,14.0323,14.3042,2310100.0],["2024-11-21",14.3431,14.615,14.3236,14.4596,2219300.0],["2024-11-22",14.5081,15.0228,14.5081,14.8383,2548900.0],["2024-11-25",15.0422,15.8191,15.0034,15.7026,4571200.0],["2024-11-26",15.6832,15.7317,15.217,15.3336,2776000.0],["2024-11-27",15.421,15.6832,15.421,15.5181,1855200.0],["2024-11-29",15.5666,15.6735,15.2705,15.4113,1061000.0],["2024-12-02",15.3918,15.3918,14.8966,15.1199,2606900.0],["2024-12-03",15.1491,15.285,15.0422,15.2073,1469800.0],["2024-12-04",15.1005,15.1976,14.8383,14.916,2078900.0],["2024-12-05",14.9257,15.2365,14.8189,15.1102,2092000.0],["2024-12-06",15.217,15.2947,14.6247,14.6829,2755400.0],["2024-12-09",14.7218,14.8626,14.5761,14.615,3120500.0],["2024-12-10",14.5664,15.1782,14.3722,14.6829,4003400.0],["2024-12-11",14.7024,15.3239,14.5858,15.2268,4162100.0],["2024-12-12",15.1976,15.4889,14.8772,14.9063,3833400.0],["2024-12-13",14.8286,14.9548,14.3236,14.8577,5316900.0],["2024-12-16",14.7898,14.9646,14.1391,14.1585,4447800.0],["2024-12-17",14.1391,14.3819,14.1051,14.3431,3483200.0],["2024-12-18",14.3722,14.7072,14.0809,14.0906,3187100.0],["2024-12-19",14.11,14.3625,13.9692,14.0226,3875800.0],["2024-12-20",14.1197,14.4839,13.9935,14.1585,31638600.0],["2024-12-23",14.0906,14.3139,13.4691,14.2751,4392600.0],["2024-12-24",14.2557,14.3819,14.0906,14.3042,1141100.0],["2024-12-26",14.2459,14.5761,14.2265,14.5179,2198300.0],["2024-12-27",14.4693,14.7024,14.3819,14.6247,2588600.0],["2024-12-30",14.5179,14.5373,14.178,14.2168,2489900.0],["2024-12-31",14.2362,14.6781,14.1488,14.4887,2729400.0],["2025-01-02",14.5761,14.6053,14.2265,14.5276,2380300.0],["2025-01-03",14.5276,15.0131,14.4159,14.9937,2193800.0],["2025-01-06",15.1005,15.5744,14.8772,15.0325,4142200.0],["2025-01-07",15.1199,15.5084,15.0714,15.2656,2642000.0],["2025-01-08",15.1976,15.5618,14.7995,15.5375,3903900.0],["2025-01-10",15.4501,15.6346,15.2947,15.3918,4074200.0],["2025-01-13",15.4307,15.5278,15.0568,15.2073,2619500.0],["2025-01-14",15.3336,15.5861,15.2753,15.353,2650700.0],["2025-01-15",15.6832,15.6832,15.1442,15.2753,1742600.0],["2025-01-16",15.1685,15.7269,15.0714,15.7123,2119400.0],["2025-01-17",15.6249,15.7609,15.285,15.285,2946600.0],["2025-01-21",15.3918,15.4987,14.8441,15.421,2785800.0],["2025-01-22",15.3336,15.5084,15.2947,15.4113,1863400.0],["2025-01-23",15.3821,15.9551,15.3627,15.9356,2104300.0],["2025-01-24",15.8968,15.9298,15.4889,15.5084,2174800.0],["2025-01-27",15.5278,15.8094,15.4015,15.79,2532900.0],["2025-01-28",15.7803,16.1396,15.5424,15.5958,2025700.0],["2025-01-29",15.5958,15.7511,15.3142,15.3821,1659000.0],["2025-01-30",15.5472,15.7026,15.4113,15.5084,1688700.0],["2025-01-31",15.4404,15.5084,15.1102,15.1102,2783300.0],["2025-02-03",14.7315,15.0228,14.3916,14.479,3147500.0],["2025-02-04",14.5081,14.6829,14.4207,14.5081,2435000.0],["2025-02-05",14.5761,14.916,14.2848,14.848,2555600.0],["2025-02-06",14.916,14.9646,14.411,14.4596,2204000.0],["2025-02-07",14.4693,14.5276,14.11,14.1974,2562700.0],["2025-02-10",14.2751,14.6247,14.2362,14.6053,2564100.0],["2025-02-11",14.4499,14.5664,14.4013,14.5179,1704100.0],["2025-02-12",14.411,14.6587,14.2557,14.2751,3981100.0],["2025-02-13",15.2802,16.7319,14.5664,15.8483,8157200.0],["2025-02-14",15.6735,16.023,14.8092,14.8383,4425600.0],["2025-02-18",15.2073,15.2947,14.8529,15.0325,3415000.0],["2025-02-19",14.9451,15.2161,14.8189,14.848,3194900.0],["2025-02-20",14.9743,15.4404,14.9694,15.2365,2212900.0],["2025-02-21",15.285,15.285,14.8772,15.0422,3553000.0],["2025-02-24",15.1214,15.2351,14.8791,14.9137,2174700.0],["2025-02-25",15.0324,16.0015,14.9631,15.9521,4443300.0],["2025-02-26",15.8631,15.9422,15.2153,15.3093,2909100.0],["2025-02-27",15.1016,15.2697,14.7999,14.8741,2718000.0],["2025-02-28",14.9137,15.0541,14.5873,14.7456,4600200.0],["2025-03-03",14.8741,14.9038,14.0632,14.1917,5021900.0],["2025-03-04",14.0434,14.4093,13.9692,14.1324,4038300.0],["2025-03-05",14.2906,14.4528,14.0978,14.2906,2912500.0],["2025-03-06",14.1522,14.7357,14.0978,14.6961,2343800.0],["2025-03-07",14.6862,15.4477,14.5379,15.2697,3852300.0],["2025-03-10",15.1906,15.9026,15.1609,15.5565,3987200.0],["2025-03-11",15.5268,15.5664,15.1807,15.4279,3803900.0],["2025-03-12",15.2301,15.329,14.8346,14.8346,3548700.0],["2025-03-13",14.8642,15.2895,14.6961,14.795,3445000.0],["2025-03-14",14.7851,15.24,14.6467,15.1411,3034200.0],["2025-03-17",15.2499,15.6208,15.1362,15.4477,3220000.0],["2025-03-18",15.4576,15.5961,15.1411,15.5268,2334000.0],["2025-03-19",15.4972,15.6999,15.3488,15.6158,2361500.0],["2025-03-20",15.606,15.6208,15.2549,15.4279,2949700.0],["2025-03-21",15.3488,15.5071,15.0818,15.2203,20289000.0],["2025-03-24",15.2994,15.6752,15.0076,15.1609,3460000.0],["2025-03-25",15.1609,15.1916,14.5131,14.5576,3417500.0],["2025-03-26",14.4785,14.6071,14.2708,14.5478,3151500.0],["2025-03-27",14.5082,14.6467,14.2412,14.3994,2356100.0],["2025-03-28",14.3302,14.3994,14.1769,14.35,1867800.0],["2025-03-31",14.2016,14.7703,14.1621,14.7258,2784200.0],["2025-04-01",14.7258,14.7357,13.9445,13.9742,3700100.0],["2025-04-02",13.8851,14.5972,13.7467,14.5576,3452900.0],["2025-04-03",14.4489,14.5379,13.9742,14.2906,3051900.0],["2025-04-04",13.9247,14.0928,12.8566,12.9061,5007600.0],["2025-04-07",12.6193,13.1335,12.016,12.3819,4624200.0],["2025-04-08",12.7281,12.8566,11.3435,11.5215,7724100.0],["2025-04-09",11.3929,12.5698,10.9281,12.5006,7090800.0],["2025-04-10",12.2632,12.283,11.116,11.3039,4337900.0],["2025-04-11",11.3831,11.4127,10.8144,11.0567,5056400.0],["2025-04-14",11.2446,11.5314,10.9726,11.1754,3537200.0],["2025-04-15",11.1556,11.1853,10.8391,10.9281,3134000.0],["2025-04-16",10.8787,11.0864,10.6314,10.7007,3124100.0],["2025-04-17",10.8391,11.0963,10.76,10.9974,2927300.0],["2025-04-21",10.9182,10.9776,10.3347,10.5128,4495100.0],["2025-04-22",10.6018,11.299,10.4831,11.116,5427700.0],["2025-04-23",11.4424,11.6006,11.2743,11.3633,5495200.0],["2025-04-24",11.5512,12.0259,11.3138,11.9863,6000100.0],["2025-04-25",11.9072,12.1198,11.7786,12.0654,2732100.0],["2025-04-28",12.1248,12.6687,12.1248,12.5797,3627600.0],["2025-04-29",12.461,13.0989,12.1841,13.0149,5584200.0],["2025-04-30",12.9061,12.9308,12.6687,12.7874,5422000.0],["2025-05-01",10.0677,10.759,9.148,9.3458,31044800.0],["2025-05-02",9.504,9.6425,9.0788,9.4842,13591000.0],["2025-05-05",9.2568,9.3062,8.5348,8.6238,14586100.0],["2025-05-06",8.515,9.1628,7.9612,9.0293,19105800.0],["2025-05-07",9.0392,9.059,8.4359,8.6634,9070200.0],["2025-05-08",8.6832,9.0738,8.5744,8.9205,5163300.0],["2025-05-09",8.9996,9.0293,8.6139,8.6139,3912900.0],["2025-05-12",8.6734,9.1393,8.4652,8.6338,9049100.0],["2025-05-13",8.6338,8.6734,8.2868,8.3661,7474500.0],["2025-05-14",8.3364,8.3413,7.9399,7.9696,6435400.0],["2025-05-15",8.0192,8.8667,7.9597,8.6932,9407700.0],["2025-05-16",8.832,8.9658,8.6833,8.9609,4970600.0],["2025-05-19",8.5842,8.9658,8.5247,8.9212,4431600.0],["2025-05-20",8.9708,9.0798,8.5991,8.6833,5277700.0],["2025-05-21",8.6238,8.6238,8.2174,8.3562,4467000.0],["2025-05-22",8.3066,8.6635,8.2571,8.6139,6622300.0],["2025-05-23",8.4157,8.6635,8.158,8.6139,5397100.0],["2025-05-27",8.8023,9.2682,8.6833,9.06,6116700.0],["2025-05-28",9.0402,9.1492,8.832,9.0699,4652200.0],["2025-05-29",9.1195,9.5308,8.9906,9.4565,6851100.0],["2025-05-30",9.3177,9.3673,9.0897,9.1393,5303700.0],["2025-06-02",9.0699,9.1789,8.7448,9.169,5600100.0],["2025-06-03",9.1294,9.4268,8.9014,9.3574,4175500.0],["2025-06-04",9.4268,9.6845,9.3673,9.4466,3018500.0],["2025-06-05",9.4565,9.4565,9.0402,9.1096,5416000.0],["2025-06-06",9.2186,9.5507,9.1938,9.4763,6547700.0],["2025-06-09",9.516,9.962,9.4912,9.6746,3890800.0],["2025-06-10",9.734,10.1504,9.6389,9.9521,5098500.0],["2025-06-11",10.0215,10.2049,9.9045,9.9918,3115300.0],["2025-06-12",9.8629,10.2693,9.853,9.9819,4399000.0],["2025-06-13",9.8233,10.1504,9.7935,9.9521,3343800.0],["2025-06-16",9.9918,10.2049,9.8926,10.1008,4646100.0],["2025-06-17",9.962,10.0215,9.6597,9.7638,2972400.0],["2025-06-18",9.7539,9.9323,9.6498,9.7935,3015000.0],["2025-06-20",9.744,9.7935,9.516,9.6647,4766900.0],["2025-06-23",9.5953,9.7489,9.3673,9.7142,3281100.0],["2025-06-24",9.7638,9.9323,9.7469,9.8629,3212500.0],["2025-06-25",9.7142,10.0265,9.6409,9.9125,2805800.0],["2025-06-26",9.9422,10.0909,9.8649,9.8926,2542800.0],["2025-06-27",9.8926,10.0512,9.6399,9.7737,4463200.0],["2025-06-30",9.7935,9.848,9.516,9.5953,3609500.0],["2025-07-01",9.516,10.3486,9.4664,9.962,5504700.0],["2025-07-02",9.9323,10.195,9.8371,10.0612,4122300.0],["2025-07-03",10.1008,10.1405,9.8728,9.8728,2377400.0],["2025-07-07",9.8133,9.8926,9.6349,9.6349,2585500.0],["2025-07-08",9.6349,10.1751,9.625,9.8629,5190600.0],["2025-07-09",9.9819,10.1107,9.8133,9.8233,3640300.0],["2025-07-10",9.8431,10.0314,9.7588,9.9323,3810500.0],["2025-07-11",9.744,9.9769,9.6547,9.853,3566500.0],["2025-07-14",9.8133,9.9224,9.6795,9.7241,2625500.0],["2025-07-15",9.7836,9.7935,9.4664,9.4763,3474800.0],["2025-07-16",9.5655,9.7192,9.4694,9.5457,3360800.0],["2025-07-17",9.4763,9.6052,9.4466,9.5556,3940200.0],["2025-07-18",9.6647,9.6944,9.3177,9.3772,3132300.0],["2025-07-21",9.5556,9.5953,9.3177,9.3673,3897800.0],["2025-07-22",9.4466,9.7539,9.4218,9.734,4818800.0],["2025-07-23",9.8034,10.1305,9.7836,10.0116,4061000.0],["2025-07-24",9.962,10.0661,9.8679,9.9819,2836000.0],["2025-07-25",10.0116,10.1256,9.9125,10.1206,2176100.0],["2025-07-28",10.081,10.0909,9.848,9.8827,2904800.0],["2025-07-29",9.8133,10.0612,9.6944,10.0512,3825300.0],["2025-07-30",10.1702,10.2991,9.9372,9.9521,4010300.0],["2025-07-31",9.9224,9.9571,9.5655,9.6151,4759000.0],["2025-08-01",9.7043,9.7836,9.4466,9.6647,3693600.0],["2025-08-04",9.7142,9.7836,9.4763,9.5854,7359800.0],["2025-08-05",10.2098,10.2198,8.3066,8.3265,12952900.0],["2025-08-06",8.3513,8.7131,8.2422,8.6437,7301900.0],["2025-08-07",8.7031,9.1195,8.5644,9.0303,5888700.0],["2025-08-08",9.06,9.2285,8.9311,9.1393,5253500.0],["2025-08-11",9.1195,9.2781,8.8518,8.9311,4760400.0],["2025-08-12",9.0798,9.1789,8.9064,8.9708,3728600.0],["2025-08-13",9.0402,9.3425,8.9212,9.2781,3710100.0],["2025-08-14",9.1492,9.3276,9.0749,9.3078,3578600.0],["2025-08-15",9.3972,9.5263,9.278,9.3773,3048700.0],["2025-08-18",9.4171,9.5015,9.1787,9.2184,5114400.0],["2025-08-19",9.3177,9.3922,9.0893,9.1985,3859600.0],["2025-08-20",9.2383,9.4171,9.129,9.3078,3530800.0],["2025-08-21",9.2283,9.3277,9.1489,9.2184,4201400.0],["2025-08-22",9.3277,9.576,9.2681,9.3674,3550500.0],["2025-08-25",9.3177,9.3277,8.9899,8.9999,3615100.0],["2025-08-26",8.9502,9.0495,8.9055,9.0098,3565600.0],["2025-08-27",8.98,9.1886,8.8906,9.1389,3174900.0],["2025-08-28",9.1886,9.1886,8.9303,9.1191,3466300.0],["2025-08-29",9.0893,9.3873,9.0595,9.3575,4579400.0],["2025-09-02",9.2879,9.3922,9.0942,9.3575,2745200.0],["2025-09-03",9.2879,9.8045,9.2879,9.7648,3927000.0],["2025-09-04",9.7548,9.874,9.5462,9.6157,4071600.0],["2025-09-05",9.6356,10.3508,9.6058,10.3111,4651300.0],["2025-09-08",10.1621,10.4502,9.9167,10.4005,3887200.0],["2025-09-09",10.4104,10.5048,10.1919,10.3012,2884700.0],["2025-09-10",10.2416,10.3906,10.0578,10.1919,3039500.0],["2025-09-11",10.2813,10.5892,10.2664,10.5892,3109200.0],["2025-09-12",10.4998,10.6439,10.4303,10.5793,2698200.0],["2025-09-15",10.629,10.6389,10.2167,10.331,3894900.0],["2025-09-16",10.3012,10.4849,10.172,10.2912,3698700.0],["2025-09-17",10.2912,10.8773,10.2614,10.3806,5392900.0],["2025-09-18",10.3906,10.8078,10.3459,10.778,3834700.0],["2025-09-19",10.778,10.7879,10.2714,10.3806,9658500.0],["2025-09-22",10.3608,10.629,10.2634,10.4998,3524800.0],["2025-09-23",10.5396,10.7581,10.4601,10.47,2869600.0],["2025-09-24",10.48,10.5992,10.2614,10.3409,2217800.0],["2025-09-25",10.2813,10.3111,9.9833,10.0528,3057500.0],["2025-09-26",10.1124,10.182,10.0032,10.1422,3188600.0],["2025-09-29",10.172,10.3111,10.0032,10.2813,2611500.0],["2025-09-30",10.2714,10.6091,10.1571,10.6091,3572200.0],["2025-10-01",10.6091,11.076,10.6091,10.9171,4401200.0],["2025-10-02",10.8277,11.0065,10.7681,10.8674,2110200.0],["2025-10-03",10.9568,11.2151,10.927,10.9369,4256100.0],["2025-10-06",10.927,10.9767,10.7482,10.7681,2995400.0],["2025-10-07",10.7581,10.8128,10.4502,10.5296,3142400.0],["2025-10-08",10.619,10.6985,10.1422,10.172,4045500.0],["2025-10-09",10.2316,10.2714,9.6952,9.8542,3743200.0],["2025-10-10",9.8442,9.8442,9.4965,9.5363,3089800.0],["2025-10-13",9.5959,9.725,9.5164,9.5363,3150700.0],["2025-10-14",9.4767,9.5959,9.3426,9.4965,3472900.0],["2025-10-15",9.5065,9.6555,9.4419,9.4866,2900200.0],["2025-10-16",9.4667,9.5263,9.1091,9.3177,4253700.0],["2025-10-17",9.2283,9.3426,9.0744,9.2184,3357100.0],["2025-10-20",9.2383,9.2581,9.1141,9.1787,2564200.0],["2025-10-21",9.1588,9.2333,8.9303,8.9601,3909700.0],["2025-10-22",8.9403,9.0992,8.826,8.8807,4671800.0],["2025-10-23",8.8509,8.9949,8.8111,8.9899,4633200.0],["2025-10-24",9.0396,9.2184,8.9502,9.0992,3563300.0],["2025-10-27",7.2019,7.5893,6.7549,7.0131,34936500.0],["2025-10-28",7.0032,7.0032,6.3476,6.6158,20527600.0],["2025-10-29",6.6257,6.7946,6.2781,6.2979,11367500.0],["2025-10-30",6.2383,6.6009,6.139,6.5264,8229300.0],["2025-10-31",6.5661,6.879,6.5065,6.7052,8050600.0],["2025-11-03",6.7151,6.8095,6.4668,6.6655,6310800.0],["2025-11-04",6.5463,6.6555,6.4469,6.4767,5103800.0],["2025-11-05",6.437,6.5165,6.2979,6.3377,5851000.0],["2025-11-06",6.3079,6.7251,6.288,6.6655,8029100.0],["2025-11-07",6.7151,6.7549,6.4022,6.735,6473900.0],["2025-11-10",6.8741,7.7085,6.8045,7.6588,16800700.0],["2025-11-11",7.5694,7.7085,7.2466,7.4701,10652000.0],["2025-11-12",7.4502,7.7979,7.3012,7.6588,7650400.0],["2025-11-13",7.629,7.8078,7.4502,7.5694,6083900.0],["2025-11-14",7.629,7.8277,7.3956,7.48,7124500.0],["2025-11-17",7.4999,7.7333,7.326,7.5992,5276900.0],["2025-11-18",7.5694,7.778,7.49,7.6588,5444600.0],["2025-11-19",7.6092,7.639,7.331,7.4006,6662100.0],["2025-11-20",7.4105,7.4902,7.0221,7.1017,5322000.0],["2025-11-21",7.1316,7.4105,7.1117,7.1715,5622400.0],["2025-11-24",7.1814,7.1814,6.9175,7.032,4951500.0],["2025-11-25",7.1017,7.5101,7.0818,7.4802,4904100.0],["2025-11-26",7.4703,7.8239,7.4155,7.7093,4718000.0],["2025-11-28",7.7392,7.8189,7.6346,7.6794,1951600.0],["2025-12-01",7.6496,7.78,7.5599,7.5699,3904200.0],["2025-12-02",7.5998,7.6346,7.3159,7.4603,5116000.0],["2025-12-03",7.5002,7.5798,7.2113,7.2412,3949000.0],["2025-12-04",7.2511,7.291,7.0619,7.1117,3178300.0],["2025-12-05",7.1117,7.1615,7.0151,7.1117,3325800.0],["2025-12-08",7.1117,7.3059,7.0739,7.2611,5009400.0],["2025-12-09",7.0918,7.2312,6.8727,6.9225,5317900.0],["2025-12-10",6.9723,7.2412,6.8736,7.1515,7204100.0],["2025-12-11",7.2213,7.4603,7.2013,7.3308,4386900.0],["2025-12-12",7.3408,7.3607,7.0221,7.1416,4680400.0],["2025-12-15",7.1715,7.291,6.9723,6.9922,5672500.0],["2025-12-16",6.9723,6.9822,6.793,6.9424,4990500.0],["2025-12-17",6.9225,7.1067,6.9125,6.9623,4503800.0],["2025-12-18",6.9822,7.0121,6.7282,6.8129,4731100.0],["2025-12-19",6.773,6.8876,6.7232,6.8029,7281100.0],["2025-12-22",6.773,6.9822,6.7631,6.9523,4971500.0],["2025-12-23",6.9523,7.0768,6.9424,7.0619,3574000.0],["2025-12-24",7.042,7.1466,7.0031,7.0619,2021200.0],["2025-12-26",7.1217,7.1814,6.9822,7.1515,2611600.0],["2025-12-29",7.1217,7.1217,6.9922,7.0818,4367300.0],["2025-12-30",7.0719,7.2013,7.0719,7.1017,4437200.0],["2025-12-31",7.0818,7.2412,7.0519,7.1416,3349100.0],["2026-01-02",7.2213,7.4006,7.1217,7.2113,3195300.0],["2026-01-05",7.1715,7.7193,7.1466,7.4105,6513200.0],["2026-01-06",7.3707,8.1077,7.3607,8.038,8625700.0],["2026-01-07",8.1077,8.4563,7.9285,8.1575,7157400.0],["2026-01-08",8.0579,8.3667,7.9982,8.0978,7825100.0],["2026-01-09",8.1575,8.2571,7.8637,8.0181,3822600.0],["2026-01-12",8.0181,8.1775,7.9285,8.0878,6944300.0],["2026-01-13",8.2571,8.536,8.1675,8.3966,8350500.0],["2026-01-14",8.4862,8.6556,8.3966,8.5759,4717500.0],["2026-01-15",8.546,8.6954,8.1376,8.6655,6531200.0],["2026-01-16",8.6356,8.7651,8.5759,8.7253,4613100.0],["2026-01-20",9.1137,9.6018,8.9145,9.4225,24897600.0],["2026-01-21",9.4623,9.5769,9.054,9.552,6959900.0],["2026-01-22",9.5918,9.7612,9.1884,9.7014,5428400.0],["2026-01-23",9.7114,9.9006,9.6616,9.7213,4487800.0],["2026-01-26",9.7014,9.7014,9.054,9.0639,4319200.0],["2026-01-27",8.9643,9.1785,8.8249,8.9643,3667700.0],["2026-01-28",8.9046,9.1137,8.785,8.8548,4710400.0],["2026-01-29",8.8448,8.9444,8.4514,8.5659,5533000.0],["2026-01-30",8.3866,8.5161,8.043,8.5062,6760800.0],["2026-02-02",8.4962,8.4962,8.038,8.1675,5591000.0],["2026-02-03",8.0779,8.297,7.9534,7.9683,4569900.0],["2026-02-04",8.0281,8.4464,8.0181,8.2571,4013100.0],["2026-02-05",8.1974,8.4165,7.9484,8.0679,3561900.0],["2026-02-06",8.1277,8.3966,7.9484,8.1775,4017800.0],["2026-02-09",8.1077,8.1824,7.7093,7.8786,4588000.0],["2026-02-10",7.8786,7.9683,7.779,7.779,4174900.0],["2026-02-11",7.7292,7.779,7.6097,7.6595,4474100.0],["2026-02-12",6.6734,7.2511,6.4742,7.032,12632600.0],["2026-02-13",6.9922,7.55,6.9454,7.3607,5487500.0],["2026-02-17",7.3906,7.4504,7.2063,7.2511,3791200.0],["2026-02-18",7.281,7.5191,7.2213,7.4304,3681200.0],["2026-02-19",7.4105,7.535,7.3806,7.4902,3046600.0],["2026-02-20",7.6595,8.1177,7.5699,8.0679,6717700.0],["2026-02-23",8.1278,8.1278,7.8882,7.9081,4074600.0],["2026-02-24",7.8482,8.2277,7.8482,8.1278,4680000.0],["2026-02-25",8.0978,8.1578,7.4888,7.4987,5084000.0],["2026-02-26",7.4588,7.4838,7.1443,7.2192,4436000.0],["2026-02-27",7.1992,7.329,7.0694,7.2791,3740200.0],["2026-03-02",7.0894,7.2292,7.0295,7.1792,2836700.0],["2026-03-03",7.0295,7.0844,6.8697,6.8897,2629200.0],["2026-03-04",6.9496,7.0494,6.8198,6.8597,3152200.0],["2026-03-05",6.8098,6.9695,6.65,6.6999,2927000.0],["2026-03-06",6.65,6.66,6.5202,6.5502,2547300.0],["2026-03-09",6.4903,6.5602,6.3305,6.5202,3764200.0],["2026-03-10",6.5502,6.6101,6.3305,6.4703,3801300.0],["2026-03-11",6.4403,6.5052,6.3654,6.3904,2456100.0],["2026-03-12",6.3605,6.4703,6.2656,6.3205,4055900.0],["2026-03-13",6.3305,6.4683,6.3105,6.3405,2839400.0],["2026-03-16",6.4004,6.4104,6.2257,6.3305,3536600.0],["2026-03-17",6.3904,6.5202,6.3105,6.3804,2774600.0],["2026-03-18",6.2506,6.2756,6.1458,6.2207,3315400.0],["2026-03-19",6.1907,6.3005,6.1707,6.2606,2670800.0],["2026-03-20",6.2806,6.2906,6.011,6.021,6335800.0],["2026-03-23",6.1408,6.1657,5.7514,6.0809,5920100.0],["2026-03-24",5.991,6.2207,5.9311,6.1008,3942700.0],["2026-03-25",6.2107,6.2207,6.016,6.0909,3743200.0],["2026-03-26",6.0409,6.2756,6.001,6.0409,2519800.0],["2026-03-27",6.0909,6.1408,5.8213,5.8313,2931000.0],["2026-03-30",5.9111,5.9211,5.6815,5.6915,3270500.0],["2026-03-31",5.7414,6.006,5.7264,5.981,3003200.0],["2026-04-01",5.9611,6.1558,5.8912,6.1308,4465600.0],["2026-04-02",6.031,6.3605,5.9411,6.3505,3396700.0],["2026-04-06",6.3405,6.3904,5.996,6.0409,2960100.0],["2026-04-07",5.991,6.1807,5.9311,6.1108,3022200.0],["2026-04-08",6.2606,6.2906,5.8313,5.8512,4985300.0],["2026-04-09",5.8213,6.9496,5.8113,6.8996,10019100.0],["2026-04-10",7.998,8.9166,7.9281,8.8168,39484100.0],["2026-04-13",8.5572,8.9366,8.1028,8.5272,14085200.0],["2026-04-14",8.5472,8.7918,8.1178,8.687,6954900.0],["2026-04-15",8.7069,9.336,8.3225,9.1962,9638400.0],["2026-04-16",9.6555,9.7554,9.1363,9.316,10268300.0],["2026-04-17",9.2361,9.7653,9.1922,9.7454,7003200.0],["2026-04-20",9.6655,9.8153,9.1962,9.2461,7249800.0],["2026-04-21",9.2461,9.4458,8.7718,8.8268,5599700.0],["2026-04-22",8.9566,9.3759,8.9006,9.1263,6603900.0],["2026-04-23",9.0764,9.0864,8.4923,8.5871,4266000.0],["2026-04-24",10.7289,11.5627,9.9401,11.2431,31875900.0],["2026-04-27",13.1952,13.2202,13.1303,13.1403,133824400.0],["2026-04-28",13.1702,13.356,13.1603,13.3,36739800.0],["2026-04-29",13.32,13.34,13.2801,13.32,17214600.0],["2026-04-30",13.3,13.3699,13.2302,13.2302,14909200.0],["2026-05-01",13.2901,13.3,13.2302,13.2701,9978200.0],["2026-05-04",13.2701,13.2801,13.2401,13.2401,6412100.0],["2026-05-05",13.2701,13.33,13.2451,13.33,7240000.0],["2026-05-06",13.32,13.4199,13.31,13.3899,8263600.0],["2026-05-07",13.35,13.4099,13.2901,13.3,8092600.0],["2026-05-08",13.34,13.345,13.2601,13.33,6777300.0],["2026-05-11",13.35,13.38,13.31,13.33,4928200.0],["2026-05-12",13.34,13.34,13.28,13.31,4864400.0],["2026-05-13",13.33,13.35,13.3,13.34,5805600.0],["2026-05-14",13.33,13.37,13.325,13.36,3938800.0],["2026-05-15",13.37,13.41,13.34,13.4,3279700.0],["2026-05-18",13.42,13.47,13.4,13.42,4234300.0],["2026-05-19",13.44,13.45,13.41,13.42,2502900.0],["2026-05-20",13.43,13.48,13.41,13.46,2471300.0],["2026-05-21",13.43,13.47,13.42,13.42,3498600.0],["2026-05-22",13.43,13.46,13.42,13.43,2121200.0],["2026-05-26",13.44,13.44,13.39,13.41,2671100.0],["2026-05-27",13.41,13.43,13.37,13.38,3388600.0],["2026-05-28",13.38,13.39,13.35,13.35,3292900.0],["2026-05-29",13.35,13.39,13.34,13.34,5416900.0],["2026-06-01",13.37,13.4,13.35,13.36,3527500.0],["2026-06-02",13.39,13.4,13.36,13.38,2567600.0],["2026-06-03",13.36,13.4,13.36,13.4,2566200.0],["2026-06-04",13.4,13.4,13.385,13.4,1326100.0],["2026-06-05",13.38,13.4,13.36,13.36,2188100.0],["2026-06-08",13.4,13.405,13.37,13.39,2758900.0],["2026-06-09",13.4,13.445,13.38,13.4,1781300.0],["2026-06-10",13.39,13.42,13.37,13.38,1692900.0],["2026-06-11",13.4,13.49,13.4,13.45,4187200.0],["2026-06-12",13.47,13.49,13.43,13.44,1815500.0],["2026-06-15",13.43,13.46,13.42,13.44,2164200.0],["2026-06-16",13.44,13.45,13.42,13.42,2589900.0],["2026-06-17",13.42,13.47,13.42,13.42,2728900.0],["2026-06-18",13.44,13.44,13.4,13.43,5074600.0],["2026-06-22",13.42,13.44,13.39,13.4,2217800.0],["2026-06-23",13.4,13.46,13.39,13.45,1533700.0],["2026-06-24",13.46,13.48,13.441,13.48,3099200.0],["2026-06-25",13.49,13.49,13.46,13.47,1293900.0],["2026-06-26",13.46,13.555,13.46,13.5,2888600.0],["2026-06-29",13.51,13.55,13.495,13.55,1449700.0],["2026-06-30",13.5,13.55,13.49,13.54,1834000.0],["2026-07-01",13.51,13.6,13.51,13.53,2564300.0],["2026-07-02",13.57,13.59,13.525,13.55,1508000.0],["2026-07-06",13.55,13.58,13.5,13.56,4285680.203422],["2026-07-07",13.555,13.56,13.49,13.51,2894909.331354],["2026-07-08",13.5,13.51,13.46,13.47,4065680.822067],["2026-07-09",13.5,13.51,13.49,13.49,1129465.842417],["2026-07-10",13.49,13.53,13.48,13.52,3023718.714532],["2026-07-13",13.521,13.53,13.49,13.5,1616406.649644],["2026-07-14",13.5,13.51,13.49,13.5,2040229.035252],["2026-07-15",13.5,13.51,13.49,13.49,2361035.045725],["2026-07-16",13.49,13.51,13.49,13.49,2695188.299136],["2026-07-17",13.49,13.53,13.49,13.52,1585824.78793],["2026-07-20",13.51,13.52,13.49,13.49,1961788.204974],["2026-07-21",13.53,13.53,13.51,13.51,1380908.429106],["2026-07-22",13.52,13.54,13.52,13.52,2486790.242103],["2026-07-23",13.51,13.58,13.51,13.56,6563596.67195],["2026-07-24",13.58,13.58,13.52,13.52,3824228.398922],["2026-07-27",13.52,13.54,13.51,13.54,2654113.480526],["2026-07-28",13.52,13.55,13.52,13.52,2329647.004117],["2026-07-29",13.52,13.56,13.52,13.54,2600164.420007],["2026-07-30",13.55,13.56,13.53,13.55,1804653.687999],["2026-07-31",13.55,13.57,13.54,13.55,2689351.48083],["2026-08-03",13.57,13.57,13.545,13.56,1908310.213609],["2026-08-04",13.57,13.57,13.55,13.56,1610741.289787],["2026-08-05",13.56,13.58,13.56,13.57,2147713.555974],["2026-08-06",13.58,13.58,13.54,13.55,1878811.573068],["2026-08-07",13.57,13.61,13.55,13.6,3332582.225491],["2026-08-10",13.56,13.62,13.56,13.615,303290.690797],["2026-08-11",13.61,13.66,13.61,13.65,2687829.264074],["2026-08-12",13.65,13.7,13.65,13.66,5606603.050539],["2026-08-13",13.71,13.72,13.66,13.72,2082390.413236],["2026-08-14",13.69,13.72,13.69,13.72,2113278.372182],["2026-08-17",13.71,13.72,13.69,13.7,2317326.347222],["2026-08-18",13.7,13.72,13.665,13.68,2158101.626991],["2026-08-19",13.71,13.74,13.69,13.73,3314077.784926],["2026-08-20",13.7,13.74,13.7,13.74,4045019.942195],["2026-08-21",13.74,13.76,13.73,13.75,1766245.02894],["2026-08-24",13.73,13.76,13.72,13.75,4583387.103096],["2026-08-25",13.74,13.76,13.74,13.75,3562736.628398],["2026-08-26",13.74,13.77,13.74,13.77,4153509.011834],["2026-08-27",13.76,13.77,13.76,13.76,3193687.083833],["2026-08-28",13.76,13.77,13.76,13.76,2708313.787895],["2026-08-31",13.76,13.77,13.75,13.76,4052534.401096],["2026-09-01",13.75,13.785,13.75,13.76,3436903.389837],["2026-09-02",13.77,13.78,13.76,13.77,3626154.807316],["2026-09-03",13.77,13.78,13.725,13.77,3922679.376001],["2026-09-04",13.76,13.78,13.76,13.78,4872487.667558],["2026-09-08",13.77,13.78,13.75,13.75,1629809.784062],["2026-09-09",13.78,13.78,13.635,13.67,5564721.090874],["2026-09-10",13.66,13.66,13.63,13.63,2082225.370582],["2026-09-11",13.65,13.65,13.63,13.64,1728227.057534],["2026-09-14",13.64,13.67,13.64,13.65,1251672.85549]]}