{"t":"OWL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-14",8.6651,8.6651,8.0766,8.2217,140000.0],["2020-12-15",8.4635,8.4635,8.0605,8.2378,424100.0],["2020-12-16",8.262,8.2943,8.1411,8.2378,48800.0],["2020-12-17",8.2048,8.254,8.2048,8.2378,28500.0],["2020-12-18",8.2378,8.7134,8.2137,8.7134,87200.0],["2020-12-21",8.5522,8.5522,8.1975,8.2459,26300.0],["2020-12-22",8.4635,8.4635,8.1572,8.2217,47700.0],["2020-12-23",8.9875,9.0842,8.4716,8.8666,4821100.0],["2020-12-24",9.584,9.6323,9.0681,9.3421,2836400.0],["2020-12-28",9.6323,9.729,9.3099,9.5033,2664900.0],["2020-12-29",9.326,9.3824,8.9472,9.2132,873400.0],["2020-12-30",9.0923,9.3099,8.9794,9.1164,656100.0],["2020-12-31",9.2696,9.3099,9.0761,9.1729,486500.0],["2021-01-04",9.052,9.189,8.7457,8.786,556300.0],["2021-01-05",8.8585,8.9149,8.5441,8.8343,689000.0],["2021-01-06",8.786,8.8101,8.5844,8.6248,537700.0],["2021-01-07",8.6248,8.6651,8.5683,8.6167,823200.0],["2021-01-08",8.6651,8.6844,8.5844,8.6489,325100.0],["2021-01-11",8.6409,8.7134,8.5441,8.7134,1254800.0],["2021-01-12",8.657,8.9149,8.657,8.8101,1354500.0],["2021-01-13",8.8746,8.9714,8.786,8.923,1172500.0],["2021-01-14",8.8666,8.9601,8.794,8.9149,824900.0],["2021-01-15",8.8424,8.8907,8.7054,8.786,578700.0],["2021-01-19",8.786,8.8343,8.7376,8.8021,530700.0],["2021-01-20",8.8021,8.8746,8.7215,8.8666,550600.0],["2021-01-21",8.8827,8.9149,8.7054,8.7537,1223500.0],["2021-01-22",8.7537,8.8504,8.7054,8.8504,580700.0],["2021-01-25",8.8182,8.8343,8.52,8.6086,1078700.0],["2021-01-26",8.5844,8.5844,8.2943,8.3588,1046200.0],["2021-01-27",8.2217,8.3346,8.1492,8.2781,791300.0],["2021-01-28",8.3104,9.06,8.2459,8.5441,4443600.0],["2021-01-29",8.4474,8.4635,8.3023,8.4232,730800.0],["2021-02-01",8.4071,8.7134,8.3829,8.4232,751100.0],["2021-02-02",8.3829,8.5764,8.3829,8.52,805600.0],["2021-02-03",8.5925,8.7054,8.4482,8.657,573800.0],["2021-02-04",8.6489,8.7062,8.4071,8.4152,997300.0],["2021-02-05",8.4716,8.5441,8.3588,8.3991,676100.0],["2021-02-08",8.4313,8.5845,8.391,8.4716,370400.0],["2021-02-09",8.4635,8.528,8.3588,8.4394,485700.0],["2021-02-10",8.4152,8.4394,8.3668,8.3991,626900.0],["2021-02-11",8.3426,8.5038,8.3185,8.3749,759100.0],["2021-02-12",8.3426,8.4555,8.2378,8.4555,544200.0],["2021-02-16",8.3991,8.5925,8.3426,8.5764,894900.0],["2021-02-17",8.4958,8.5038,8.3426,8.4232,362900.0],["2021-02-18",8.3426,8.3507,8.2217,8.3104,815300.0],["2021-02-19",8.2943,8.4635,8.2217,8.3023,615200.0],["2021-02-22",8.2781,8.3507,8.1734,8.3265,551700.0],["2021-02-23",8.262,8.3346,8.1411,8.2781,779500.0],["2021-02-24",8.2943,8.3426,8.2217,8.3426,331100.0],["2021-02-25",8.3023,8.3023,8.1814,8.262,224100.0],["2021-02-26",8.2217,8.2338,8.0847,8.2217,427700.0],["2021-03-01",8.1814,8.2056,8.1089,8.1331,276100.0],["2021-03-02",8.1089,8.1734,8.0686,8.125,295200.0],["2021-03-03",8.1008,8.1331,8.0613,8.1331,267900.0],["2021-03-04",8.0766,8.125,8.0202,8.0525,719100.0],["2021-03-05",8.0444,8.1855,8.0283,8.1089,819400.0],["2021-03-08",8.1089,8.1411,8.0162,8.0202,240700.0],["2021-03-09",8.0444,8.1008,8.0202,8.0363,247600.0],["2021-03-10",8.0363,8.0605,7.996,8.0041,383000.0],["2021-03-11",8.0202,8.0605,7.9799,8.0444,770500.0],["2021-03-12",8.0202,8.0363,7.9799,8.0122,242800.0],["2021-03-15",8.0363,8.0605,8.0122,8.0283,302000.0],["2021-03-16",7.996,8.0404,7.996,8.0122,142100.0],["2021-03-17",8.0363,8.0363,7.996,8.0202,94400.0],["2021-03-18",8.0041,8.0363,7.9799,7.996,231200.0],["2021-03-19",8.0041,8.0686,7.9799,8.0363,193200.0],["2021-03-22",8.0605,8.0605,7.988,8.0041,81200.0],["2021-03-23",8.0122,8.0122,7.9154,7.9799,175900.0],["2021-03-24",7.9799,7.9864,7.8187,7.8509,655400.0],["2021-03-25",7.8026,8.0444,7.7703,8.0444,574200.0],["2021-03-26",8.0605,8.0605,7.9235,8.0525,798200.0],["2021-03-29",8.0283,8.0525,7.9477,7.988,1087300.0],["2021-03-30",7.9799,8.0081,7.9477,7.9477,1065000.0],["2021-03-31",7.9477,7.9638,7.9396,7.9638,290300.0],["2021-04-01",7.9799,8.0363,7.9557,7.9799,138700.0],["2021-04-05",8.0283,8.0605,7.9799,8.0283,979500.0],["2021-04-06",8.0444,8.1008,8.0202,8.0444,442800.0],["2021-04-07",8.0605,8.0766,8.0202,8.0525,615900.0],["2021-04-08",8.0605,8.0605,8.0202,8.0525,157300.0],["2021-04-09",8.0525,8.0726,7.9396,8.0525,584400.0],["2021-04-12",8.0041,8.0525,7.988,8.0122,158300.0],["2021-04-13",8.0202,8.0525,8.0041,8.0283,168900.0],["2021-04-14",8.0202,8.0525,7.996,8.0525,261700.0],["2021-04-15",8.0363,8.0444,7.996,7.996,113200.0],["2021-04-16",7.996,8.1339,7.9799,8.0041,359600.0],["2021-04-19",7.996,8.0444,7.9396,7.9718,260500.0],["2021-04-20",7.9638,8.0444,7.9517,8.0202,217900.0],["2021-04-21",7.996,8.0283,7.9557,7.9557,385800.0],["2021-04-22",7.988,8.0525,7.9799,8.0283,405700.0],["2021-04-23",7.996,8.0525,7.9718,7.9799,331200.0],["2021-04-26",7.988,8.0323,7.9799,7.996,163300.0],["2021-04-27",7.996,8.0444,7.9557,7.9718,235800.0],["2021-04-28",7.9799,7.996,7.9799,7.996,26900.0],["2021-04-29",8.0041,8.0363,7.9557,8.0283,164600.0],["2021-04-30",8.0283,8.0525,7.988,8.0525,251000.0],["2021-05-03",8.0444,8.0686,8.0202,8.0686,498200.0],["2021-05-04",8.0847,8.0847,8.0283,8.0605,313500.0],["2021-05-05",8.0363,8.0605,8.0283,8.0444,412900.0],["2021-05-06",8.0444,8.0605,8.0323,8.0444,317300.0],["2021-05-07",8.0363,8.05,8.0363,8.0444,227200.0],["2021-05-10",8.0605,8.0605,8.0283,8.0444,632300.0],["2021-05-11",8.0363,8.0525,8.0283,8.0363,1582300.0],["2021-05-12",8.0363,8.0444,8.0283,8.0363,1059900.0],["2021-05-13",7.8912,8.1008,7.5366,7.996,971700.0],["2021-05-14",8.0283,8.0283,7.8187,7.8832,334500.0],["2021-05-17",7.8348,7.9799,7.8268,7.9477,111300.0],["2021-05-18",7.8993,7.9154,7.7784,7.859,296000.0],["2021-05-19",7.8509,8.125,7.8429,8.0686,319300.0],["2021-05-20",8.0605,8.9391,7.8026,8.391,912800.0],["2021-05-21",8.528,9.7532,8.5038,9.3502,1066900.0],["2021-05-24",9.5114,10.0273,9.4389,9.7532,787100.0],["2021-05-25",9.7532,10.1401,9.6001,10.0676,569400.0],["2021-05-26",10.1321,10.1885,9.8741,9.9144,313400.0],["2021-05-27",9.9225,10.0184,9.4147,9.4711,953000.0],["2021-05-28",9.7049,9.7049,9.3341,9.4711,367600.0],["2021-06-01",9.5437,9.6887,9.3905,9.6243,590000.0],["2021-06-02",9.6323,9.7129,9.2777,9.4792,569200.0],["2021-06-03",9.4711,10.5673,9.3421,10.2046,684200.0],["2021-06-04",10.2046,11.2686,10.1321,11.1799,1146000.0],["2021-06-07",11.2444,13.582,11.2444,13.1386,5523700.0],["2021-06-08",13.2112,13.2757,12.389,12.9452,2700800.0],["2021-06-09",13.0822,13.9931,12.3487,12.655,2125900.0],["2021-06-10",12.6066,13.1709,12.5825,13.0983,1509900.0],["2021-06-11",13.7029,13.7029,11.1558,11.5346,3219100.0],["2021-06-14",11.591,11.6797,10.4787,10.6157,1912600.0],["2021-06-15",10.6318,11.1316,10.0918,10.5593,1264000.0],["2021-06-16",10.261,10.8575,10.0676,10.0676,1126300.0],["2021-06-17",10.0676,10.3255,9.6887,9.6887,930200.0],["2021-06-18",9.6484,10.4867,9.4469,9.8016,1519100.0],["2021-06-21",9.8338,9.8903,9.3744,9.7129,508200.0],["2021-06-22",9.6323,10.0676,9.4953,9.9467,373600.0],["2021-06-23",10.2852,10.3819,9.995,10.0434,650300.0],["2021-06-24",10.1885,10.4625,9.995,10.2933,709200.0],["2021-06-25",10.3175,10.6157,10.124,10.4948,543600.0],["2021-06-28",10.6641,10.6802,10.2046,10.2772,345900.0],["2021-06-29",10.7205,10.9784,10.2127,10.8011,821700.0],["2021-06-30",10.6479,10.9107,10.2369,10.3819,361300.0],["2021-07-01",10.4545,10.6721,10.1804,10.2691,286200.0],["2021-07-02",10.3175,10.4545,10.0756,10.2046,268200.0],["2021-07-06",10.39,10.5512,10.1159,10.5109,416000.0],["2021-07-07",10.4787,10.7688,10.1724,10.7608,442700.0],["2021-07-08",10.4303,10.5754,10.253,10.3013,381500.0],["2021-07-09",10.4061,10.4948,9.8338,10.2207,420900.0],["2021-07-12",10.1643,10.7608,10.1321,10.6641,207500.0],["2021-07-13",10.7205,10.9462,10.4061,10.4061,234800.0],["2021-07-14",10.4142,11.1316,10.2046,10.5835,484800.0],["2021-07-15",10.6318,10.7608,10.0958,10.3094,683000.0],["2021-07-16",10.5351,10.8414,10.2852,10.3175,378600.0],["2021-07-19",10.3658,10.5593,10.0837,10.3981,397800.0],["2021-07-20",10.4625,10.9059,10.3175,10.6882,341600.0],["2021-07-21",10.9301,11.0429,10.6479,10.9865,520700.0],["2021-07-22",10.9542,11.2605,10.8495,11.051,296100.0],["2021-07-23",11.2202,11.2444,10.9139,11.2202,265900.0],["2021-07-26",11.2767,11.591,11.1235,11.2605,341200.0],["2021-07-27",11.2364,11.4056,10.6641,10.9865,407400.0],["2021-07-28",10.9945,11.2565,10.8092,10.8656,272100.0],["2021-07-29",10.7688,11.2202,10.6802,11.1477,256600.0],["2021-07-30",11.1396,11.6716,10.9704,11.4862,383200.0],["2021-08-02",11.3814,11.4056,9.8016,10.0515,4177500.0],["2021-08-03",10.4625,11.1638,9.9628,10.4787,8695400.0],["2021-08-04",10.2369,10.4787,9.9628,10.0273,2867500.0],["2021-08-05",9.8983,10.1321,9.8822,9.995,1214400.0],["2021-08-06",10.0434,10.1401,9.7613,9.995,1791700.0],["2021-08-09",10.0112,10.2046,9.8822,10.0192,1223000.0],["2021-08-10",10.1159,10.3255,9.7976,9.8822,2044300.0],["2021-08-11",9.9144,10.1965,9.8016,9.9709,1016000.0],["2021-08-12",9.987,10.3416,9.8338,10.2772,682900.0],["2021-08-13",10.3578,10.5593,10.1159,10.4061,2863900.0],["2021-08-16",10.2933,10.6399,10.0756,10.4787,1821900.0],["2021-08-17",10.4303,10.5996,10.1966,10.4061,1987500.0],["2021-08-18",10.3537,10.519,10.2207,10.3094,917500.0],["2021-08-19",10.2449,10.4964,10.1804,10.3175,1100900.0],["2021-08-20",10.3175,10.8495,9.7935,10.0595,1786600.0],["2021-08-23",10.1161,10.4711,10.1161,10.3102,1073500.0],["2021-08-24",10.3506,10.9086,10.2536,10.6822,1850300.0],["2021-08-25",10.6822,10.8196,10.4881,10.666,992000.0],["2021-08-26",10.6013,11.1269,10.5771,11.0946,2021900.0],["2021-08-27",11.1188,11.6445,10.9248,11.0461,2758700.0],["2021-08-30",11.1027,11.5474,11.1027,11.321,1379300.0],["2021-08-31",11.3938,11.4746,11.1027,11.135,1222100.0],["2021-09-01",11.135,11.5232,11.0299,11.3614,835900.0],["2021-09-02",11.4504,11.507,11.2482,11.3695,738700.0],["2021-09-03",11.2967,12.0811,11.2644,11.6849,4149700.0],["2021-09-07",12.0164,12.3561,11.6526,11.9679,5336200.0],["2021-09-08",11.879,12.2267,11.6526,11.9679,2297500.0],["2021-09-09",11.883,12.8251,11.8628,12.5016,2639200.0],["2021-09-10",12.5825,12.8979,12.4774,12.7361,2440800.0],["2021-09-13",12.6795,13.0515,12.5825,12.9464,2292800.0],["2021-09-14",13.0839,13.4801,12.817,12.9787,2788000.0],["2021-09-15",13.003,13.4477,13.003,13.286,4333100.0],["2021-09-16",13.2213,13.6661,13.1243,13.2132,4408700.0],["2021-09-17",13.1809,13.4801,12.8251,12.9302,19676300.0],["2021-09-20",12.631,12.7604,12.1013,12.3884,4552000.0],["2021-09-21",12.4855,12.6148,12.2105,12.3965,5204700.0],["2021-09-22",12.4369,12.7038,12.2873,12.6148,976500.0],["2021-09-23",12.6472,12.7927,12.5663,12.6553,1396100.0],["2021-09-24",12.5825,13.0596,12.5825,12.8655,1445600.0],["2021-09-27",12.8574,13.1647,12.7644,13.0515,1091400.0],["2021-09-28",12.9706,13.0192,12.7847,12.9302,905800.0],["2021-09-29",12.9221,13.0636,12.6391,12.6634,688200.0],["2021-09-30",12.6957,12.7515,12.5016,12.5825,558500.0],["2021-10-01",12.5501,12.6148,12.4369,12.6067,722200.0],["2021-10-04",12.5097,12.5582,12.2631,12.2671,1044400.0],["2021-10-05",12.259,12.4086,12.2348,12.3803,790300.0],["2021-10-06",12.2348,12.3156,11.8628,12.0892,1142100.0],["2021-10-07",12.2429,12.4612,12.0892,12.2752,956600.0],["2021-10-08",12.2186,12.5259,12.158,12.4127,1526700.0],["2021-10-11",12.4127,12.6472,12.3076,12.3237,660200.0],["2021-10-12",12.3399,12.534,12.2598,12.4612,755600.0],["2021-10-13",12.4127,12.8655,12.4046,12.8413,838100.0],["2021-10-14",12.9464,12.9464,12.6795,12.7361,603000.0],["2021-10-15",12.7927,12.9787,12.7038,12.8493,907100.0],["2021-10-18",12.9302,12.9868,12.7361,12.9302,903400.0],["2021-10-19",13.0758,13.5609,12.9399,13.5367,1554500.0],["2021-10-20",13.5852,13.8359,13.5043,13.6822,1181800.0],["2021-10-21",13.7065,14.0704,13.6459,13.9491,1471300.0],["2021-10-22",14.0825,14.1513,13.7267,13.8521,1147400.0],["2021-10-25",13.8925,13.9774,13.6822,13.9087,1450700.0],["2021-10-26",13.9491,13.9491,13.7388,13.8116,1292900.0],["2021-10-27",13.7146,13.8682,13.6418,13.7631,959600.0],["2021-10-28",13.7712,14.2887,13.7065,14.2645,1508600.0],["2021-10-29",14.1593,14.2806,13.7874,13.941,809700.0],["2021-11-01",14.0461,14.2402,13.9693,14.2079,740400.0],["2021-11-02",14.2564,14.4666,14.1108,14.4424,688800.0],["2021-11-03",14.3534,14.4262,13.9046,13.941,527300.0],["2021-11-04",13.9491,13.9734,13.6742,13.8116,766800.0],["2021-11-05",13.8116,13.9087,13.6095,13.8116,699200.0],["2021-11-08",13.8278,13.9976,13.5415,13.9329,1166700.0],["2021-11-09",13.8844,14.0219,12.9747,13.1,1871900.0],["2021-11-10",13.1,13.6014,12.7847,13.003,1627800.0],["2021-11-11",13.0596,13.5852,13.0596,13.4154,1069300.0],["2021-11-12",13.4801,13.5367,12.9302,12.9383,1657400.0],["2021-11-15",12.9626,13.0272,12.817,12.9545,1317800.0],["2021-11-16",12.9383,13.2779,12.9221,12.9383,990700.0],["2021-11-17",12.8898,13.1445,12.8898,13.1243,1519900.0],["2021-11-18",13.1243,13.2618,12.9706,13.0919,1586100.0],["2021-11-19",13.0919,13.1733,12.5878,12.604,4378500.0],["2021-11-22",12.8114,12.8114,12.5796,12.6284,2032600.0],["2021-11-23",12.726,12.8155,12.4658,12.5634,2100400.0],["2021-11-24",12.5796,12.726,12.539,12.6772,1935900.0],["2021-11-26",12.4577,12.6772,12.4495,12.5552,670200.0],["2021-11-29",12.6447,12.7748,12.4902,12.6284,1029800.0],["2021-11-30",12.4983,12.6203,12.2308,12.3113,4955100.0],["2021-12-01",12.4089,12.417,11.9779,12.0023,2597500.0],["2021-12-02",12.0023,12.1161,11.6364,12.1161,3528900.0],["2021-12-03",12.0511,12.2625,11.8559,12.2625,2242600.0],["2021-12-06",12.539,12.7057,12.2462,12.539,9226800.0],["2021-12-07",13.0513,13.7831,12.8155,12.9374,54675500.0],["2021-12-08",13.0472,13.0472,12.4577,12.661,7538700.0],["2021-12-09",12.5552,12.6203,12.3438,12.4495,3246000.0],["2021-12-10",12.4739,12.5634,12.2462,12.3194,3212200.0],["2021-12-13",12.2218,12.2666,12.0226,12.0348,2348700.0],["2021-12-14",12.0104,12.0592,11.6364,11.799,3726600.0],["2021-12-15",11.7827,11.8925,11.551,11.8397,2336900.0],["2021-12-16",11.986,12.1161,11.5673,11.7665,2646000.0],["2021-12-17",11.6364,11.9982,11.5388,11.8885,4779600.0],["2021-12-20",11.7502,11.7502,11.4006,11.5469,2554000.0],["2021-12-21",11.6364,11.986,11.5795,11.9454,2682600.0],["2021-12-22",11.8966,12.2137,11.8722,12.1975,2362900.0],["2021-12-23",12.2544,12.2788,12.1243,12.1405,2620900.0],["2021-12-27",12.295,12.3438,12.1568,12.23,4708200.0],["2021-12-28",12.2584,12.2788,12.0917,12.1812,3374900.0],["2021-12-29",12.2137,12.2706,12.0592,12.1568,4852400.0],["2021-12-30",12.2015,12.2178,12.1487,12.1812,2008000.0],["2021-12-31",12.1975,12.2097,12.1161,12.1243,1218600.0],["2022-01-03",12.0673,12.1893,11.986,12.0186,1436100.0],["2022-01-04",12.1568,12.2381,11.8071,11.8153,2559900.0],["2022-01-05",11.8397,12.1405,11.368,11.3843,3180100.0],["2022-01-06",11.4981,11.7096,11.4087,11.6282,2611100.0],["2022-01-07",11.6038,11.7177,11.3558,11.3924,1430700.0],["2022-01-10",11.2704,11.3355,10.8354,11.1485,2539500.0],["2022-01-11",11.1647,11.4249,11.0997,11.2379,1473800.0],["2022-01-12",11.2298,11.3314,11.1566,11.2217,1029800.0],["2022-01-13",11.2461,11.3274,11.0468,11.0672,1279700.0],["2022-01-14",10.9127,11.1078,10.7826,10.9127,2157900.0],["2022-01-18",10.8232,10.8964,10.4614,10.4735,1754600.0],["2022-01-19",10.563,10.685,10.3069,10.4573,2122300.0],["2022-01-20",10.5793,10.6972,10.3272,10.3516,1821800.0],["2022-01-21",10.2133,10.3597,9.8596,9.9206,2301500.0],["2022-01-24",9.7742,10.01,9.5221,9.9857,3048700.0],["2022-01-25",9.7498,9.8799,9.5709,9.7092,1763300.0],["2022-01-26",9.9856,10.0344,9.7173,9.7661,3730000.0],["2022-01-27",9.8799,9.9702,9.51,9.5384,2035900.0],["2022-01-28",9.5547,9.7824,9.3676,9.7824,2163600.0],["2022-01-31",9.7702,10.1239,9.7254,10.1076,1255300.0],["2022-02-01",10.1808,10.6524,10.0751,10.5955,2235100.0],["2022-02-02",10.6199,10.6768,10.4248,10.4735,1682100.0],["2022-02-03",10.3516,10.4248,10.132,10.1645,2838800.0],["2022-02-04",10.2052,10.4817,10.0751,10.4166,2598200.0],["2022-02-07",10.4817,10.5955,10.3353,10.3678,1383200.0],["2022-02-08",10.3109,10.3841,10.1402,10.1564,1356600.0],["2022-02-09",10.2581,10.6443,10.2133,10.6362,1672800.0],["2022-02-10",10.5142,10.7826,10.3922,10.441,1176800.0],["2022-02-11",10.441,10.5386,10.2133,10.3028,2131800.0],["2022-02-14",10.3028,10.4085,10.0751,10.1402,1856700.0],["2022-02-15",10.2703,10.5427,10.2703,10.4573,3687500.0],["2022-02-16",10.4248,10.8923,10.4093,10.7825,3205700.0],["2022-02-17",10.6443,10.6443,9.6441,9.6523,5542400.0],["2022-02-18",9.701,10.128,9.6441,10.0019,2874600.0],["2022-02-22",9.8799,10.2052,9.7498,9.9938,3069200.0],["2022-02-23",10.1239,10.2865,9.6482,9.6929,1742200.0],["2022-02-24",9.3758,9.945,9.2985,9.8555,2312900.0],["2022-02-25",9.9539,10.2901,9.917,10.1917,1800000.0],["2022-02-28",10.0441,10.2983,9.9744,10.2491,1845300.0],["2022-03-01",10.2737,10.3147,9.8678,9.9129,1759300.0],["2022-03-02",10.0441,10.4623,10.0441,10.3967,1675800.0],["2022-03-03",10.5033,10.5033,9.8801,9.9867,2378000.0],["2022-03-04",9.8145,9.9457,9.3964,9.5112,1894400.0],["2022-03-07",9.4456,9.6834,9.1668,9.1832,2526100.0],["2022-03-08",9.1258,9.5604,9.0848,9.339,2465900.0],["2022-03-09",9.5932,10.1589,9.5932,10.0359,1594400.0],["2022-03-10",9.8309,10.1835,9.8309,10.0441,1889400.0],["2022-03-11",10.3065,10.4541,10.0523,10.1589,2458500.0],["2022-03-14",10.0769,10.1835,9.5768,9.6014,2706500.0],["2022-03-15",9.6424,9.9047,9.5604,9.7326,2111800.0],["2022-03-16",9.8965,10.3926,9.8965,10.3393,2551400.0],["2022-03-17",10.3639,10.5689,10.3311,10.5361,1715100.0],["2022-03-18",10.4049,10.6755,10.3803,10.5197,2098600.0],["2022-03-21",10.4541,10.5033,10.1753,10.3065,1590300.0],["2022-03-22",10.3885,10.5935,10.3434,10.3885,1929000.0],["2022-03-23",10.3147,10.4295,9.9375,10.2983,1787600.0],["2022-03-24",10.3557,10.3967,10.1835,10.2901,1074700.0],["2022-03-25",10.2819,10.3065,10.0359,10.1589,972700.0],["2022-03-28",10.1097,10.2409,9.8801,10.2081,1237200.0],["2022-03-29",10.3885,10.7001,10.3762,10.6919,1325100.0],["2022-03-30",10.5525,10.5894,10.163,10.3147,1129400.0],["2022-03-31",10.3311,10.4336,10.2737,10.3967,1042700.0],["2022-04-01",10.4459,10.6919,10.2737,10.4869,2412900.0],["2022-04-04",10.4869,10.7083,10.4197,10.7001,2636200.0],["2022-04-05",10.6345,10.7894,10.4951,10.5771,2151700.0],["2022-04-06",10.3967,10.5689,10.2163,10.3803,3850000.0],["2022-04-07",10.2983,10.3516,10.0892,10.2655,3115800.0],["2022-04-08",10.2245,10.5689,10.1835,10.4951,2118200.0],["2022-04-11",10.4213,11.0912,10.4172,10.9378,4598200.0],["2022-04-12",10.9624,11.2002,10.9034,10.9788,3164500.0],["2022-04-13",10.9788,11.6143,10.9542,11.5282,2715600.0],["2022-04-14",11.5364,11.6676,11.438,11.5528,2570200.0],["2022-04-18",11.5446,11.6348,11.4052,11.4544,1739000.0],["2022-04-19",11.5036,12.0366,11.4134,11.8644,3652800.0],["2022-04-20",11.8644,12.053,11.5774,11.7496,2943300.0],["2022-04-21",11.7578,11.9054,11.0272,11.0936,4062400.0],["2022-04-22",11.0936,11.2494,10.7493,10.8313,2977300.0],["2022-04-25",10.7001,10.8313,10.5197,10.8313,1646100.0],["2022-04-26",10.7165,10.7821,10.2737,10.2819,2185600.0],["2022-04-27",10.2737,10.5279,10.1999,10.3229,1707400.0],["2022-04-28",10.4623,10.5115,9.9293,10.2409,2096700.0],["2022-04-29",10.1999,10.3557,9.7817,9.7817,2129800.0],["2022-05-02",9.8801,10.1835,9.749,10.1671,2238900.0],["2022-05-03",10.2245,10.3557,10.081,10.3229,1494600.0],["2022-05-04",10.3639,10.4049,9.8883,10.2737,3018700.0],["2022-05-05",10.1671,10.2655,9.6588,9.9539,2812500.0],["2022-05-06",9.9539,10.1794,9.7408,10.0523,2201100.0],["2022-05-09",9.8227,9.9539,9.298,9.3718,2920000.0],["2022-05-10",9.544,9.7735,8.9044,9.011,3486700.0],["2022-05-11",9.0028,9.2447,8.5765,8.5929,2358400.0],["2022-05-12",8.5273,8.7076,8.1501,8.6585,4195200.0],["2022-05-13",8.8388,9.2611,8.765,9.1258,2576200.0],["2022-05-16",9.1258,9.2447,8.8839,9.1176,2274100.0],["2022-05-17",9.38,9.544,9.0274,9.5112,2006000.0],["2022-05-18",9.3718,9.5276,9.2119,9.2324,2075100.0],["2022-05-19",9.1166,9.3772,9.1166,9.2986,2558400.0],["2022-05-20",9.4889,9.828,9.0587,9.6626,6829300.0],["2022-05-23",10.0018,10.1548,9.646,9.737,3999200.0],["2022-05-24",9.7701,9.9356,9.6171,9.8363,2631400.0],["2022-05-25",9.7288,9.9273,9.6543,9.8198,1697500.0],["2022-05-26",9.8777,10.0514,9.8611,9.9273,2180100.0],["2022-05-27",10.0762,10.5188,10.0762,10.2499,3019800.0],["2022-05-31",10.2665,10.4609,10.1672,10.374,3813100.0],["2022-06-01",10.374,10.5478,9.9769,9.9935,2588700.0],["2022-06-02",9.8859,10.3989,9.766,10.374,10733000.0],["2022-06-03",10.1838,10.4402,10.1838,10.283,3382300.0],["2022-06-06",10.556,10.8042,10.4526,10.6057,4118000.0],["2022-06-07",10.5395,10.5478,10.168,10.3575,4275500.0],["2022-06-08",10.374,10.647,10.3492,10.4816,2680300.0],["2022-06-09",10.3575,10.465,10.1631,10.2334,2527400.0],["2022-06-10",10.0018,10.0679,9.4227,9.4806,2996300.0],["2022-06-13",9.1828,9.2159,8.4076,8.5209,4811800.0],["2022-06-14",8.6119,8.7112,8.2066,8.3058,3404900.0],["2022-06-15",8.3638,8.9553,8.3058,8.7608,4846700.0],["2022-06-16",8.463,8.5623,8.099,8.2148,5517200.0],["2022-06-17",8.1818,8.3638,8.0659,8.2893,4496900.0],["2022-06-21",8.5788,8.6533,8.3968,8.4051,3497100.0],["2022-06-22",8.2893,8.4878,8.2231,8.3968,3718900.0],["2022-06-23",8.4134,8.6202,8.3183,8.5706,3074400.0],["2022-06-24",8.6864,9.0918,8.6864,8.9759,27447700.0],["2022-06-27",8.9677,9.2655,8.8022,9.2324,5301600.0],["2022-06-28",9.3151,9.5137,8.9346,9.009,4458800.0],["2022-06-29",8.9511,8.9842,8.3927,8.4382,4069900.0],["2022-06-30",8.2728,8.4134,8.1114,8.2976,3601900.0],["2022-07-01",8.2728,8.4548,8.1197,8.3141,2255900.0],["2022-07-05",8.1569,8.583,8.0618,8.5623,2254900.0],["2022-07-06",8.5623,8.8477,8.4382,8.463,2071700.0],["2022-07-07",8.4878,8.7278,8.463,8.7195,1832200.0],["2022-07-08",8.6533,8.9263,8.5292,8.6947,1920200.0],["2022-07-11",8.5789,8.6285,8.3183,8.5292,2465300.0],["2022-07-12",8.4796,8.645,8.3927,8.4796,2486800.0],["2022-07-13",8.2728,8.3844,8.0494,8.1818,3428300.0],["2022-07-14",8.0246,8.1197,7.8757,8.0163,2788100.0],["2022-07-15",8.1156,8.4134,8.0411,8.3555,1739000.0],["2022-07-18",8.554,8.7278,8.463,8.5127,2688100.0],["2022-07-19",8.6616,9.0256,8.5871,8.9677,2123800.0],["2022-07-20",8.9429,9.3482,8.8518,9.2986,2068000.0],["2022-07-21",9.2903,9.3151,8.9635,9.2076,2695500.0],["2022-07-22",9.2076,9.3085,8.8725,8.9842,1181300.0],["2022-07-25",9.0008,9.0752,8.8188,9.0339,1005500.0],["2022-07-26",8.9677,8.9925,8.7526,8.7608,1519800.0],["2022-07-27",8.8932,9.0669,8.7857,9.0256,1776100.0],["2022-07-28",9.0835,9.3896,8.9594,9.3896,2519700.0],["2022-07-29",9.2903,9.5385,9.2738,9.4392,2978300.0],["2022-08-01",9.2572,9.4971,9.1124,9.4061,2184800.0],["2022-08-02",9.282,9.464,9.1662,9.3565,3243600.0],["2022-08-03",9.3896,9.5964,9.3482,9.4889,3014600.0],["2022-08-04",9.5137,9.9769,9.4971,9.8694,3995700.0],["2022-08-05",9.737,10.3534,9.7039,10.1838,3320900.0],["2022-08-08",10.2541,10.5809,10.2169,10.3327,2973700.0],["2022-08-09",10.3079,10.7629,10.1589,10.283,3776500.0],["2022-08-10",10.5478,10.6057,10.3534,10.5974,7571300.0],["2022-08-11",10.738,10.8348,10.556,10.647,4944800.0],["2022-08-12",10.6553,10.7794,10.5312,10.7794,3234400.0],["2022-08-15",10.6636,10.7877,10.6305,10.7298,2694600.0],["2022-08-16",10.5891,10.6388,10.4071,10.556,4076800.0],["2022-08-17",10.3823,10.5602,10.1838,10.3575,3182700.0],["2022-08-18",10.3079,10.4981,10.2996,10.374,2043600.0],["2022-08-19",10.2238,10.2238,9.7147,9.915,3884100.0],["2022-08-22",9.673,9.9317,9.6312,9.9067,2633200.0],["2022-08-23",9.89,10.157,9.8775,9.9734,1634900.0],["2022-08-24",9.9651,10.2447,9.9651,10.1153,1373000.0],["2022-08-25",10.1821,10.324,10.1404,10.2071,2264500.0],["2022-08-26",10.1821,10.1821,9.552,9.5728,3019500.0],["2022-08-29",9.4393,9.6146,9.3642,9.3642,2335000.0],["2022-08-30",9.4393,9.4977,9.1889,9.2557,2318900.0],["2022-08-31",9.3058,9.3725,9.1847,9.264,2748000.0],["2022-09-01",9.1889,9.2139,8.8551,9.1806,3429500.0],["2022-09-02",9.3224,9.4143,9.0053,9.022,2134200.0],["2022-09-06",9.047,9.1472,8.8968,9.1388,3105400.0],["2022-09-07",9.1472,9.4226,9.047,9.3976,2208500.0],["2022-09-08",9.239,9.4476,9.1639,9.4393,1541900.0],["2022-09-09",9.5478,9.7564,9.5144,9.6479,1342100.0],["2022-09-12",9.8149,9.8733,9.6605,9.7231,1519400.0],["2022-09-13",9.481,9.5561,9.1806,9.2223,2266600.0],["2022-09-14",9.2557,9.2849,9.1305,9.2139,2402500.0],["2022-09-15",9.1722,9.5812,9.1722,9.1973,3172200.0],["2022-09-16",9.047,9.1221,8.8467,9.0971,3185400.0],["2022-09-19",8.9469,9.2056,8.9469,9.1806,2774900.0],["2022-09-20",9.1305,9.1889,8.8968,9.0136,2445300.0],["2022-09-21",9.1388,9.2891,8.8634,8.8801,2044100.0],["2022-09-22",8.8885,8.9636,8.5045,8.5963,2659300.0],["2022-09-23",8.4712,8.5129,8.0539,8.154,4350800.0],["2022-09-26",8.129,8.2709,7.7701,7.7868,4084300.0],["2022-09-27",7.937,8.0455,7.7367,7.7868,2836900.0],["2022-09-28",7.8202,8.0622,7.7951,8.0121,2006100.0],["2022-09-29",7.8536,7.912,7.6699,7.7451,5432500.0],["2022-09-30",7.6699,7.9203,7.6616,7.7033,4142300.0],["2022-10-03",7.7951,7.9829,7.695,7.9036,3259000.0],["2022-10-04",8.0956,8.371,8.0622,8.2458,4103500.0],["2022-10-05",8.0622,8.1957,7.8911,7.9621,4836200.0],["2022-10-06",7.912,8.1415,7.8327,7.9036,2203600.0],["2022-10-07",7.7701,7.8786,7.5114,7.6616,6052300.0],["2022-10-10",7.7033,7.8035,7.5948,7.6533,3277300.0],["2022-10-11",7.5948,7.6449,7.2151,7.3611,6261700.0],["2022-10-12",7.3278,7.3945,7.0857,7.1608,3819700.0],["2022-10-13",6.9272,7.2401,6.7227,7.1441,7678200.0],["2022-10-14",7.3361,7.503,6.923,7.1525,6799700.0],["2022-10-17",7.3111,7.6616,7.3111,7.6616,3595500.0],["2022-10-18",7.912,8.1039,7.8118,7.8869,4459100.0],["2022-10-19",7.72,7.8118,7.4279,7.5197,3067300.0],["2022-10-20",7.5364,7.6699,7.2276,7.2693,4150000.0],["2022-10-21",7.2276,7.5197,7.1233,7.4613,3012300.0],["2022-10-24",7.503,7.6282,7.2067,7.5197,2915600.0],["2022-10-25",7.5781,8.0956,7.5781,8.0956,3729900.0],["2022-10-26",8.0956,8.4378,8.0372,8.2291,2992900.0],["2022-10-27",8.2959,8.3919,8.129,8.154,2013300.0],["2022-10-28",8.154,8.4878,8.1206,8.4461,2168700.0],["2022-10-31",8.396,8.4795,8.3126,8.3627,1989600.0],["2022-11-01",8.5463,8.563,8.1999,8.3877,3038500.0],["2022-11-02",8.3794,8.4795,8.1206,8.1373,3813600.0],["2022-11-03",7.9787,8.0831,7.8577,7.9203,3784200.0],["2022-11-04",8.3627,8.7591,8.0956,8.6798,5100300.0],["2022-11-07",8.83,9.3809,8.7883,9.3141,6739600.0],["2022-11-08",9.3224,9.7898,9.2807,9.6396,10248600.0],["2022-11-09",9.4977,9.6688,9.3809,9.5144,2837200.0],["2022-11-10",10.0068,10.783,9.7105,10.6828,12507300.0],["2022-11-11",10.6077,11.5425,10.6077,11.2921,9315300.0],["2022-11-14",11.0918,11.1127,10.3407,10.374,3998200.0],["2022-11-15",10.6578,10.8748,10.3907,10.5159,3371600.0],["2022-11-16",10.4158,10.4325,10.132,10.1403,2966300.0],["2022-11-17",9.9484,10.0652,9.8649,9.9985,2037700.0],["2022-11-18",10.2092,10.3188,9.9732,10.0069,1508500.0],["2022-11-21",9.9647,10.2472,9.9479,10.0069,3085800.0],["2022-11-22",10.0322,10.1334,9.7287,9.7793,2409400.0],["2022-11-23",9.7961,9.9057,9.7708,9.8383,2272700.0],["2022-11-25",9.8046,9.872,9.6697,9.872,1097700.0],["2022-11-28",9.7203,9.8004,9.4589,9.4926,2532300.0],["2022-11-29",9.5938,9.6275,9.3999,9.4505,2277900.0],["2022-11-30",9.5011,9.5348,9.1807,9.5264,11160000.0],["2022-12-01",9.2397,9.3957,8.6496,9.3409,10446000.0],["2022-12-02",9.1891,9.3198,9.1259,9.2735,5567800.0],["2022-12-05",9.2987,9.3535,9.0543,9.1217,4073600.0],["2022-12-06",9.0964,9.1723,8.9278,9.0205,5463700.0],["2022-12-07",8.9615,9.1976,8.9025,9.1048,2714500.0],["2022-12-08",9.1807,9.6107,9.1807,9.4589,4370000.0],["2022-12-09",9.4168,9.48,9.3072,9.3746,1918600.0],["2022-12-12",9.3578,9.6444,9.2987,9.636,2489800.0],["2022-12-13",10.1165,10.1249,9.7161,9.8804,6276500.0],["2022-12-14",9.8383,10.0491,9.7287,9.8467,2938400.0],["2022-12-15",9.695,9.7708,9.3746,9.3831,2398500.0],["2022-12-16",9.1807,9.2735,8.6749,8.8772,5246700.0],["2022-12-19",8.8772,9.0037,8.6496,8.7761,4080400.0],["2022-12-20",8.7592,8.9067,8.7592,8.8857,1758300.0],["2022-12-21",9.0037,9.1554,8.9784,9.1301,1537700.0],["2022-12-22",8.9784,9.0205,8.7845,8.9447,1816000.0],["2022-12-23",8.9447,9.0416,8.8519,9.0374,1506100.0],["2022-12-27",9.0205,9.1217,8.8351,8.8857,2650600.0],["2022-12-28",8.8519,8.9194,8.6243,8.6412,3055500.0],["2022-12-29",8.7929,9.0121,8.7423,8.9953,1906500.0],["2022-12-30",8.8688,8.9784,8.7971,8.9362,2179300.0],["2023-01-03",8.8604,9.0366,8.3208,8.5063,4288600.0],["2023-01-04",8.6243,8.8519,8.4894,8.7845,2162600.0],["2023-01-05",8.6749,8.8688,8.5653,8.7255,3054500.0],["2023-01-06",8.8098,9.0079,8.7592,8.9953,2517000.0],["2023-01-09",9.1048,9.5685,9.0374,9.5095,4343200.0],["2023-01-10",9.4758,9.7708,9.2819,9.754,2398700.0],["2023-01-11",9.9057,10.1334,9.8804,10.1249,4446000.0],["2023-01-12",10.2177,10.4453,9.99,10.4284,3610800.0],["2023-01-13",10.3188,10.4537,10.2682,10.4369,2309700.0],["2023-01-17",10.3947,10.7277,10.3821,10.5717,2662300.0],["2023-01-18",10.6729,10.8078,10.5338,10.5717,2787100.0],["2023-01-19",10.4706,10.5717,10.0912,10.2177,4147100.0],["2023-01-20",10.2767,10.6055,10.1671,10.5296,1623500.0],["2023-01-23",10.4959,10.5633,10.3905,10.5549,2443400.0],["2023-01-24",10.3863,10.5549,10.3188,10.5464,1736500.0],["2023-01-25",10.3525,10.4621,10.1249,10.4537,2021500.0],["2023-01-26",10.5633,10.6341,10.4242,10.597,2140000.0],["2023-01-27",10.6223,10.7614,10.4369,10.6307,3108100.0],["2023-01-30",10.479,10.5633,10.3273,10.3357,3171500.0],["2023-01-31",10.3525,10.6223,10.3273,10.6055,2624300.0],["2023-02-01",10.5717,10.9933,10.5675,10.8921,1993000.0],["2023-02-02",11.0101,11.3305,10.9806,11.0438,5546600.0],["2023-02-03",10.8162,11.0607,10.7403,10.9933,4409100.0],["2023-02-06",10.8921,11.0438,10.8078,10.909,2609400.0],["2023-02-07",10.8331,11.2462,10.7572,11.2462,3028800.0],["2023-02-08",11.2293,11.3979,11.1408,11.3305,5100400.0],["2023-02-09",11.4232,11.4949,10.9511,11.0776,5190900.0],["2023-02-10",10.9005,11.0017,10.6645,10.8078,4556600.0],["2023-02-13",10.9258,10.968,10.5633,10.8584,4363900.0],["2023-02-14",11.0438,11.3305,10.8373,11.2546,5130400.0],["2023-02-15",11.2546,11.8363,11.2209,11.6171,4810800.0],["2023-02-16",11.3979,11.6761,11.3052,11.5244,3543200.0],["2023-02-17",11.4063,11.5202,11.3178,11.3979,3510600.0],["2023-02-21",11.1956,11.2293,10.6813,10.7319,4159500.0],["2023-02-22",10.7909,10.9174,10.6771,10.7488,2796400.0],["2023-02-23",10.7743,10.9362,10.6381,10.7828,3542200.0],["2023-02-24",10.6466,10.6764,10.4762,10.5699,4683000.0],["2023-02-27",10.7999,10.8212,10.3868,10.4847,4040400.0],["2023-02-28",10.5444,10.7658,10.4251,10.5103,6729000.0],["2023-03-01",10.4847,10.7147,10.4081,10.5614,5572900.0],["2023-03-02",10.4251,10.5273,10.2803,10.4336,4108600.0],["2023-03-03",10.4336,10.7999,10.4081,10.7317,5544700.0],["2023-03-06",10.7317,10.8339,10.6168,10.6466,3881000.0],["2023-03-07",10.6295,10.6508,10.3485,10.3825,3525400.0],["2023-03-08",10.4336,10.5699,10.3698,10.4847,3118400.0],["2023-03-09",10.4762,10.5699,10.0418,10.0759,2586900.0],["2023-03-10",10.0163,10.0248,8.9602,9.0624,12287700.0],["2023-03-13",8.6791,8.99,8.3725,8.628,8737500.0],["2023-03-14",9.1816,9.3349,8.6663,8.7557,4326400.0],["2023-03-15",8.5173,8.7089,8.4619,8.6195,4073300.0],["2023-03-16",8.4321,9.0027,8.4236,8.9005,5002700.0],["2023-03-17",8.7898,8.9005,8.4917,8.7132,4445200.0],["2023-03-20",8.8154,8.8494,8.5684,8.7302,2613900.0],["2023-03-21",8.9942,9.5734,8.9942,9.403,3453600.0],["2023-03-22",9.633,9.633,9.122,9.1305,5148000.0],["2023-03-23",9.2072,9.3988,9.1331,9.2923,4338900.0],["2023-03-24",9.139,9.4116,8.9942,9.369,2956800.0],["2023-03-27",9.5564,9.5564,9.3179,9.369,3300500.0],["2023-03-28",9.369,9.4201,9.2668,9.4201,2603500.0],["2023-03-29",9.5223,9.5819,9.3349,9.4286,6625300.0],["2023-03-30",9.5649,9.5989,9.2412,9.3775,2122900.0],["2023-03-31",9.5053,9.6586,9.3264,9.4371,5273300.0],["2023-04-03",9.2753,9.403,9.1433,9.369,3126200.0],["2023-04-04",9.4201,9.4286,9.1518,9.2753,3269100.0],["2023-04-05",9.1475,9.1859,8.909,8.9516,3340600.0],["2023-04-06",8.9431,9.1731,8.892,9.1305,1532800.0],["2023-04-10",9.0964,9.2157,9.0368,9.2072,1382500.0],["2023-04-11",9.2327,9.386,9.2242,9.3434,1947600.0],["2023-04-12",9.4286,9.4754,9.1135,9.122,3626100.0],["2023-04-13",9.2157,9.369,9.1049,9.2753,14173100.0],["2023-04-14",9.3349,9.4712,9.1177,9.1901,2703200.0],["2023-04-17",9.1475,9.4456,9.122,9.4371,1523800.0],["2023-04-18",9.5223,9.5308,9.3519,9.369,1802400.0],["2023-04-19",9.3094,9.5649,9.2838,9.4882,1739700.0],["2023-04-20",9.3349,9.4882,9.2284,9.4371,2496800.0],["2023-04-21",9.4712,9.4797,9.1262,9.2753,2298800.0],["2023-04-24",9.3264,9.4371,9.2753,9.3945,2672000.0],["2023-04-25",9.2497,9.2923,9.0538,9.156,2105700.0],["2023-04-26",9.1731,9.3179,9.0283,9.0283,2114500.0],["2023-04-27",9.122,9.3588,9.0794,9.3434,1782800.0],["2023-04-28",9.2668,9.6501,9.2668,9.5904,2783600.0],["2023-05-01",9.5393,9.8971,9.4031,9.5223,4487800.0],["2023-05-02",9.4286,9.5138,9.0453,9.139,3324800.0],["2023-05-03",9.1475,9.386,9.0453,9.0709,3548800.0],["2023-05-04",9.3349,9.5053,8.3639,8.4662,8660800.0],["2023-05-05",8.8324,9.0027,8.6876,8.7728,3738200.0],["2023-05-08",8.8154,8.9602,8.628,8.7643,3394500.0],["2023-05-09",8.6535,8.7259,8.6109,8.6365,1906600.0],["2023-05-10",8.7728,8.8154,8.5173,8.628,2905200.0],["2023-05-11",8.5854,8.7302,8.5173,8.7046,2393800.0],["2023-05-12",8.7643,8.7685,8.5513,8.628,1740700.0],["2023-05-15",8.6365,8.7472,8.5769,8.7132,1858100.0],["2023-05-16",8.6365,8.6612,8.5002,8.5002,2062400.0],["2023-05-17",8.6024,8.6791,8.4662,8.628,2379300.0],["2023-05-18",8.6625,8.6884,8.5071,8.6366,2476300.0],["2023-05-19",8.8266,8.8525,8.6237,8.6971,2746900.0],["2023-05-22",8.6971,8.913,8.628,8.8266,2134600.0],["2023-05-23",8.7834,8.913,8.6539,8.7489,1981500.0],["2023-05-24",8.6453,8.6539,8.5503,8.6021,2278500.0],["2023-05-25",8.628,8.6539,8.3775,8.5071,2629300.0],["2023-05-26",8.5416,8.7403,8.5157,8.628,2105100.0],["2023-05-30",8.723,8.7878,8.5978,8.7489,1752300.0],["2023-05-31",8.7489,8.9044,8.628,8.8525,4806500.0],["2023-06-01",8.6021,8.8612,8.4984,8.8094,8033200.0],["2023-06-02",8.9475,9.1807,8.9259,8.9475,3766500.0],["2023-06-05",8.913,9.0771,8.8439,8.9994,2093100.0],["2023-06-06",8.9389,9.5435,8.9389,9.4657,4706600.0],["2023-06-07",9.5348,9.8544,9.5176,9.7421,4194800.0],["2023-06-08",9.7766,10.0703,9.6428,10.0444,5286700.0],["2023-06-09",10.0617,10.1048,9.6298,9.6816,5444300.0],["2023-06-12",9.6644,9.8976,9.5953,9.8198,2785900.0],["2023-06-13",9.9235,10.0314,9.8544,9.9494,3664800.0],["2023-06-14",9.9753,10.0055,9.781,9.8803,3413500.0],["2023-06-15",9.8198,10.148,9.7939,10.1221,2974200.0],["2023-06-16",10.0962,10.1653,9.8285,9.9753,3237800.0],["2023-06-20",9.8889,10.0444,9.7723,10.0012,2423700.0],["2023-06-21",9.9321,9.9839,9.7335,9.7594,3187800.0],["2023-06-22",9.7248,9.7464,9.5176,9.5694,6086600.0],["2023-06-23",9.4485,9.5521,9.3016,9.5176,10767800.0],["2023-06-26",9.4916,9.673,9.4916,9.5521,3793700.0],["2023-06-27",9.5348,9.7335,9.388,9.6816,5068200.0],["2023-06-28",9.6557,9.9062,9.6126,9.8717,3243200.0],["2023-06-29",9.8717,10.0185,9.8457,9.9667,2606700.0],["2023-06-30",10.0876,10.1135,10.0142,10.0617,3269200.0],["2023-07-03",10.0185,10.0617,9.9062,10.0012,1195800.0],["2023-07-05",9.958,9.958,9.7551,9.7594,3156300.0],["2023-07-06",9.6212,9.6903,9.3707,9.578,2909700.0],["2023-07-07",9.5694,9.863,9.5607,9.7767,3223000.0],["2023-07-10",9.7594,9.9148,9.7248,9.768,1985400.0],["2023-07-11",9.7853,9.8976,9.6903,9.7594,3523700.0],["2023-07-12",9.9321,9.9969,9.8328,9.8457,2728500.0],["2023-07-13",9.8457,10.053,9.8198,10.0357,2334600.0],["2023-07-14",10.1048,10.1048,9.863,9.9667,1563300.0],["2023-07-17",9.9537,10.1178,9.8717,10.0876,3718100.0],["2023-07-18",10.0876,10.4745,10.0487,10.3985,3276100.0],["2023-07-19",10.433,10.6317,10.4158,10.5799,2773100.0],["2023-07-20",10.5453,10.5842,10.4071,10.5194,2576700.0],["2023-07-21",10.6403,10.6403,10.3734,10.5021,2016800.0],["2023-07-24",10.5021,10.6835,10.4788,10.6662,3267300.0],["2023-07-25",10.718,10.8735,10.6576,10.7008,2680500.0],["2023-07-26",10.6921,10.8217,10.6619,10.7353,2698300.0],["2023-07-27",10.839,10.8476,10.433,10.4589,3217200.0],["2023-07-28",10.6317,10.7353,10.5583,10.6921,2676000.0],["2023-07-31",10.7008,10.7137,10.5712,10.6403,3180900.0],["2023-08-01",10.4417,10.6921,10.1912,10.6058,5348700.0],["2023-08-02",10.4417,10.6835,10.3121,10.6489,3805000.0],["2023-08-03",10.623,10.8174,10.5652,10.6317,2773000.0],["2023-08-04",10.6921,10.8044,10.5712,10.5971,2508300.0],["2023-08-07",10.6662,10.7224,10.5064,10.6144,1850600.0],["2023-08-08",10.4503,10.4589,10.2344,10.3639,3614900.0],["2023-08-09",10.338,10.338,10.0098,10.0789,5329200.0],["2023-08-10",10.1912,10.4071,10.0012,10.0962,3825500.0],["2023-08-11",10.0098,10.1912,10.0098,10.1653,2021800.0],["2023-08-14",10.1048,10.148,9.9839,10.1394,1761400.0],["2023-08-15",10.0098,10.066,9.781,9.8026,1668900.0],["2023-08-16",9.7766,9.8242,9.6212,9.6385,1684000.0],["2023-08-17",9.6385,9.6989,9.3578,9.4139,3919000.0],["2023-08-18",9.3177,9.8251,9.3089,9.7551,3988700.0],["2023-08-21",9.7464,9.7989,9.6151,9.7026,1820700.0],["2023-08-22",9.7726,9.7901,9.4839,9.5364,3140500.0],["2023-08-23",9.5189,9.8251,9.5189,9.7814,1420700.0],["2023-08-24",9.8076,9.8645,9.5889,9.7376,2396800.0],["2023-08-25",9.7464,9.8864,9.6458,9.7464,2174000.0],["2023-08-28",9.8426,9.8776,9.7639,9.8164,1498500.0],["2023-08-29",9.7989,10.1838,9.7814,10.1488,1766300.0],["2023-08-30",10.1488,10.2801,10.1401,10.2188,1304000.0],["2023-08-31",10.2801,10.4813,10.2626,10.455,2477000.0],["2023-09-01",10.5513,10.7175,10.49,10.49,2944900.0],["2023-09-05",10.5163,10.63,10.2626,10.2713,3324200.0],["2023-09-06",10.2188,10.3938,10.2188,10.3676,2262500.0],["2023-09-07",10.2276,10.4113,10.0972,10.3588,2332300.0],["2023-09-08",10.4025,10.595,10.3413,10.5338,1600000.0],["2023-09-11",10.665,10.7,10.525,10.5775,1982900.0],["2023-09-12",10.56,10.7613,10.56,10.6825,2207000.0],["2023-09-13",10.6913,10.735,10.5382,10.5775,3424400.0],["2023-09-14",10.665,10.7219,10.4988,10.5163,2739600.0],["2023-09-15",10.595,11.3912,10.5732,11.2774,21275300.0],["2023-09-18",11.3343,11.3343,11.05,11.2337,7281000.0],["2023-09-19",11.26,11.2774,11.015,11.1112,5093900.0],["2023-09-20",11.1812,11.2774,11.0587,11.155,6852200.0],["2023-09-21",11.0412,11.1025,10.8925,10.9362,9547100.0],["2023-09-22",10.9887,11.1725,10.9887,11.0587,6083800.0],["2023-09-25",10.98,11.2075,10.98,11.1375,6427400.0],["2023-09-26",11.0675,11.1243,10.8969,10.9275,5936000.0],["2023-09-27",10.98,11.2075,10.8794,11.1375,7314400.0],["2023-09-28",11.1112,11.3649,11.0762,11.3387,10655300.0],["2023-09-29",11.4612,11.6886,11.3037,11.3387,10538800.0],["2023-10-02",11.2862,11.3299,11.1025,11.1725,6156700.0],["2023-10-03",11.1025,11.1987,10.9712,11.085,11016000.0],["2023-10-04",11.1375,11.2687,11.0237,11.2075,4318700.0],["2023-10-05",11.3299,11.6668,11.2075,11.6362,7058200.0],["2023-10-06",11.6099,12.1261,11.5093,11.9424,9863900.0],["2023-10-09",11.6799,12.0824,11.6362,12.0036,7052600.0],["2023-10-10",12.0124,12.0299,11.8199,11.8899,5942500.0],["2023-10-11",11.8899,12.1174,11.8374,12.1086,4826000.0],["2023-10-12",12.1173,12.1436,11.7586,11.8286,6616900.0],["2023-10-13",11.8636,11.8636,11.3124,11.4787,4278200.0],["2023-10-16",11.6012,11.8111,11.5005,11.7586,3217100.0],["2023-10-17",11.6537,11.8461,11.6099,11.6712,3873500.0],["2023-10-18",11.5837,11.5837,11.1375,11.3912,6948800.0],["2023-10-19",11.3649,11.4481,11.0718,11.085,5373200.0],["2023-10-20",10.8225,10.9975,10.6309,10.8225,7197900.0],["2023-10-23",10.77,10.9494,10.595,10.8487,3673300.0],["2023-10-24",10.9362,11.1637,10.9362,11.015,3898600.0],["2023-10-25",10.91,10.9625,10.5994,10.6825,3457700.0],["2023-10-26",10.6738,10.9975,10.6738,10.8575,2488600.0],["2023-10-27",10.9187,10.9187,10.6388,10.7,2822100.0],["2023-10-30",10.77,10.875,10.63,10.7525,3440400.0],["2023-10-31",10.8137,10.8531,10.665,10.7875,3223100.0],["2023-11-01",10.8575,11.0325,10.805,10.98,4989600.0],["2023-11-02",11.2425,11.3299,10.7088,10.8837,5447200.0],["2023-11-03",11.1375,11.6099,11.12,11.6012,4667400.0],["2023-11-06",11.5924,11.6493,11.225,11.4087,3221300.0],["2023-11-07",11.3824,11.5224,11.2862,11.3562,2452200.0],["2023-11-08",11.3474,11.6537,11.3299,11.6012,2950000.0],["2023-11-09",11.6537,11.8593,11.5487,11.5749,2686600.0],["2023-11-10",11.6624,11.7674,11.5574,11.7499,2100600.0],["2023-11-13",11.6624,12.0255,11.6362,11.8899,3138300.0],["2023-11-14",12.1523,12.2661,12.0299,12.1611,4070700.0],["2023-11-15",12.1961,12.2355,11.9205,11.9949,7273500.0],["2023-11-16",11.9949,12.0474,11.8111,11.8724,3889500.0],["2023-11-17",11.9696,12.0669,11.9343,12.0138,3973800.0],["2023-11-20",12.058,12.1508,12.0006,12.1199,3987800.0],["2023-11-21",12.058,12.1199,11.9431,11.9696,2996500.0],["2023-11-22",12.0492,12.1111,11.9343,12.005,3041700.0],["2023-11-24",11.9519,12.0448,11.9519,11.9873,2055400.0],["2023-11-27",11.9519,11.974,11.8282,11.8459,4133400.0],["2023-11-28",11.8547,11.9608,11.8061,11.8812,3750000.0],["2023-11-29",11.9519,12.058,11.8856,11.9077,4995900.0],["2023-11-30",11.8901,11.9785,11.8238,11.9166,5108600.0],["2023-12-01",11.8724,12.0403,11.7309,12.0315,13233500.0],["2023-12-04",11.9254,11.9519,11.6249,11.7928,7525500.0],["2023-12-05",11.7663,11.8017,11.5939,11.7486,6361400.0],["2023-12-06",11.8193,11.8635,11.5099,11.6602,5696800.0],["2023-12-07",11.7309,12.0227,11.6514,11.8901,10708200.0],["2023-12-08",11.8459,11.9077,11.6867,11.7221,6029600.0],["2023-12-11",11.7133,11.8017,11.647,11.7133,3802300.0],["2023-12-12",11.7044,11.7663,11.5541,11.5807,5163300.0],["2023-12-13",11.5895,11.8635,11.5011,11.8547,8794600.0],["2023-12-14",12.058,12.615,12.0315,12.5619,9185800.0],["2023-12-15",12.5708,12.6857,12.4337,12.6592,7450100.0],["2023-12-18",12.6238,12.8094,12.6238,12.721,5512500.0],["2023-12-19",12.8183,13.1454,12.7476,13.1277,4425400.0],["2023-12-20",13.1719,13.278,13.0393,13.0746,5271100.0],["2023-12-21",13.1542,13.3045,12.9686,13.2426,6516200.0],["2023-12-22",13.2691,13.3496,13.2072,13.2338,2949100.0],["2023-12-26",13.1984,13.4459,13.163,13.3575,2989200.0],["2023-12-27",13.3575,13.4901,13.3133,13.4106,2497800.0],["2023-12-28",13.3752,13.4459,13.2868,13.331,1584400.0],["2023-12-29",13.1807,13.3045,13.0835,13.1719,2354000.0],["2024-01-02",13.0304,13.057,12.7476,12.9067,3210600.0],["2024-01-03",12.7034,13.0658,12.7034,12.9597,4643600.0],["2024-01-04",12.9509,13.2382,12.8802,13.0923,3419500.0],["2024-01-05",13.0923,13.1896,12.9951,13.0039,3044800.0],["2024-01-08",13.0039,13.2249,12.9774,13.2249,2383200.0],["2024-01-09",13.1012,13.1409,12.9155,12.942,3367700.0],["2024-01-10",12.9686,13.0304,12.8757,12.9332,3317400.0],["2024-01-11",13.0216,13.1807,12.8934,13.057,2674300.0],["2024-01-12",13.1454,13.2956,13.0393,13.1188,3363600.0],["2024-01-16",12.9774,13.0216,12.7476,13.0128,2993900.0],["2024-01-17",13.3575,13.522,13.2338,13.3487,5031100.0],["2024-01-18",13.4548,13.4548,13.1286,13.3487,2939100.0],["2024-01-19",13.4283,13.6669,13.331,13.6493,3471300.0],["2024-01-22",13.7111,13.8791,13.5609,13.5874,2650300.0],["2024-01-23",13.6316,13.6758,13.4548,13.4548,2102500.0],["2024-01-24",13.6139,13.8482,13.552,13.7553,5294900.0],["2024-01-25",13.8526,14.1001,13.7819,14.0294,5776600.0],["2024-01-26",14.0382,14.2062,13.9498,14.0117,3561300.0],["2024-01-29",14.0117,14.215,14.0029,14.1089,4141300.0],["2024-01-30",14.0824,14.1266,13.8791,13.9675,6393300.0],["2024-01-31",13.9321,14.0294,13.7288,13.7377,6329400.0],["2024-02-01",13.7288,13.8261,13.4901,13.7642,6042800.0],["2024-02-02",13.6935,14.1399,13.6537,14.0559,6022600.0],["2024-02-05",13.9675,13.9675,13.7819,13.8968,2498000.0],["2024-02-06",13.8879,14.0559,13.8128,13.9498,2776100.0],["2024-02-07",14.0205,14.3388,13.9366,14.2681,5561200.0],["2024-02-08",14.3123,14.5863,14.2946,14.4891,6199500.0],["2024-02-09",15.0814,16.2041,15.0814,15.4438,17096600.0],["2024-02-12",15.4703,15.7355,15.3377,15.6383,6920400.0],["2024-02-13",15.3201,15.5853,15.1256,15.3466,6259100.0],["2024-02-14",15.5587,15.9654,15.4924,15.9389,9003400.0],["2024-02-15",16.0715,16.1245,15.709,15.93,6657800.0],["2024-02-16",15.8858,15.9919,15.709,15.7179,5111800.0],["2024-02-20",15.5676,15.7709,15.4969,15.7267,4451700.0],["2024-02-21",15.6471,15.7789,15.5764,15.7444,3507200.0],["2024-02-22",15.9716,16.0723,15.8869,15.9939,3158200.0],["2024-02-23",16.0384,16.0562,15.9137,16.0384,4105900.0],["2024-02-26",15.8157,16.0028,15.7533,15.9226,7328500.0],["2024-02-27",16.0384,16.1275,15.8157,16.0295,6915600.0],["2024-02-28",16.0028,16.0696,15.8157,15.878,4891700.0],["2024-02-29",15.985,16.0429,15.9137,16.0028,5034600.0],["2024-03-01",16.0384,16.0741,15.8869,16.0206,3967200.0],["2024-03-04",16.0295,16.2255,15.8959,16.1275,7246200.0],["2024-03-05",16.1186,16.1186,15.8335,15.9493,5492100.0],["2024-03-06",16.1275,16.1453,15.7934,15.8691,2665000.0],["2024-03-07",15.9315,16.0206,15.6642,15.6731,4451800.0],["2024-03-08",15.7087,15.8691,15.6731,15.6909,3434500.0],["2024-03-11",15.6375,15.6553,15.4682,15.4949,4131100.0],["2024-03-12",15.5038,15.6285,15.4503,15.584,2857700.0],["2024-03-13",15.6196,15.7087,15.5492,15.6018,3665200.0],["2024-03-14",15.5573,15.6107,15.3033,15.4503,4227200.0],["2024-03-15",15.3791,15.6018,15.3702,15.4236,3291600.0],["2024-03-18",15.486,15.6464,15.2632,15.5305,2201100.0],["2024-03-19",15.4236,15.7978,15.3612,15.7711,3128300.0],["2024-03-20",15.7444,16.0286,15.6642,15.985,3341800.0],["2024-03-21",16.1364,16.7601,16.1364,16.5819,5070500.0],["2024-03-22",16.6265,16.68,16.2255,16.2523,3633500.0],["2024-03-25",16.2523,16.4661,16.181,16.4572,3223300.0],["2024-03-26",16.5374,16.6889,16.5196,16.5998,3652100.0],["2024-03-27",16.7512,16.7869,16.5018,16.7334,4128400.0],["2024-03-28",16.7869,17.0631,16.7512,16.8047,4749900.0],["2024-04-01",16.7601,16.7958,16.5374,16.5463,2958700.0],["2024-04-02",16.573,16.68,16.3414,16.4928,4876900.0],["2024-04-03",17.072,17.7046,17.0007,17.268,8223000.0],["2024-04-04",17.3839,17.4908,16.9072,16.9651,4029800.0],["2024-04-05",16.9473,17.2591,16.925,17.1789,4807800.0],["2024-04-08",17.2591,17.4997,17.219,17.4641,5612400.0],["2024-04-09",17.4641,17.6957,16.9784,17.2324,2735600.0],["2024-04-10",16.9562,17.1967,16.7521,16.8671,3437100.0],["2024-04-11",16.8493,16.876,16.663,16.8136,2427800.0],["2024-04-12",16.7334,16.8002,16.4216,16.5196,2401200.0],["2024-04-15",16.6354,16.8626,16.0206,16.1008,3404100.0],["2024-04-16",16.0117,16.3592,15.9048,16.3503,3696200.0],["2024-04-17",16.4839,16.5534,16.1632,16.3146,2840100.0],["2024-04-18",16.3948,16.5998,16.279,16.3681,2890200.0],["2024-04-19",16.2612,16.5454,16.1373,16.2701,2491300.0],["2024-04-22",16.4216,16.5713,16.2166,16.4394,2842000.0],["2024-04-23",16.3146,16.7691,16.2612,16.6621,5063600.0],["2024-04-24",16.6532,16.7958,16.5329,16.7334,3226400.0],["2024-04-25",16.5374,16.7156,16.2701,16.5463,4807100.0],["2024-04-26",16.5998,16.778,16.5107,16.7423,2294600.0],["2024-04-29",16.8314,17.0898,16.77,16.9651,5126500.0],["2024-04-30",16.8493,17.1433,16.7334,16.8314,3790700.0],["2024-05-01",16.7869,16.9695,16.5329,16.6176,4710800.0],["2024-05-02",17.571,17.6244,15.9493,16.1364,7807600.0],["2024-05-03",16.2968,16.2968,15.7934,15.9939,6892900.0],["2024-05-06",16.0384,16.3859,15.9582,16.3859,4337100.0],["2024-05-07",15.985,16.3057,15.976,16.1453,14605500.0],["2024-05-08",16.1186,16.4127,16.0652,16.4037,9065300.0],["2024-05-09",16.3057,16.5641,16.0652,16.5107,6530900.0],["2024-05-10",16.6532,16.7958,16.475,16.5285,4640700.0],["2024-05-13",16.573,16.7379,16.3503,16.3859,4389700.0],["2024-05-14",16.4572,16.6844,16.426,16.5018,4722700.0],["2024-05-15",16.6532,16.9116,16.5463,16.778,6012300.0],["2024-05-16",16.7869,17.0408,16.6443,16.8225,5433100.0],["2024-05-17",16.8403,16.9384,16.7067,16.9294,6450900.0],["2024-05-20",16.9204,17.1273,16.9025,16.9204,3407100.0],["2024-05-21",16.9025,17.0464,16.8395,17.0194,5619200.0],["2024-05-22",17.0014,17.1813,16.9564,17.0104,2922100.0],["2024-05-23",17.2263,17.3162,16.8305,16.9384,4512300.0],["2024-05-24",16.9564,17.3522,16.9564,17.3342,4180400.0],["2024-05-28",17.4332,17.6401,17.3972,17.5861,5722000.0],["2024-05-29",17.4062,17.5771,17.2533,17.2983,5874300.0],["2024-05-30",17.3162,17.4152,17.2128,17.4062,3397300.0],["2024-05-31",17.5052,17.5231,16.0659,16.1828,16422300.0],["2024-06-03",16.2278,16.3897,15.6611,15.9849,9693600.0],["2024-06-04",15.751,15.823,15.4317,15.5801,11034000.0],["2024-06-05",15.742,15.7663,15.4362,15.5531,8447100.0],["2024-06-06",15.5082,15.6701,15.0314,15.0494,8244600.0],["2024-06-07",15.0314,15.1663,14.9504,15.0134,6916300.0],["2024-06-10",15.0494,15.7016,15.0134,15.6341,9850900.0],["2024-06-11",15.6521,15.778,15.4362,15.6611,6655100.0],["2024-06-12",15.922,16.2233,15.76,15.868,6094900.0],["2024-06-13",15.832,15.904,15.4047,15.5981,8626700.0],["2024-06-14",15.4002,15.5441,15.1708,15.3912,7395400.0],["2024-06-17",15.4812,15.6836,15.4497,15.6071,4464300.0],["2024-06-18",15.6791,15.9849,15.6701,15.9399,6553200.0],["2024-06-20",15.9579,16.0749,15.742,15.9759,5274000.0],["2024-06-21",15.9579,15.9579,15.4587,15.751,10791000.0],["2024-06-24",15.76,16.0389,15.7061,15.886,5586400.0],["2024-06-25",15.886,15.9399,15.6611,15.886,5161500.0],["2024-06-26",15.778,16.0929,15.751,16.0389,5048700.0],["2024-06-27",16.0479,16.1468,15.814,16.1019,4878000.0],["2024-06-28",16.1468,16.4077,15.9489,15.9669,15424700.0],["2024-07-01",16.1199,16.1828,15.859,16.0209,3753200.0],["2024-07-02",15.9579,16.1289,15.5172,15.778,4474600.0],["2024-07-03",15.832,16.0749,15.733,15.922,1686800.0],["2024-07-05",15.9849,15.9894,15.7465,15.913,1872300.0],["2024-07-08",15.4362,15.7241,15.0584,15.2023,8101000.0],["2024-07-09",15.1753,15.2968,15.0539,15.2203,6332000.0],["2024-07-10",15.2653,15.5262,15.2293,15.4992,3236300.0],["2024-07-11",15.805,15.832,15.5351,15.7061,3825100.0],["2024-07-12",15.868,16.0299,15.6521,15.922,3590200.0],["2024-07-15",16.0659,16.1288,15.8995,16.0209,3858400.0],["2024-07-16",16.2368,16.5336,16.1199,16.5246,4663200.0],["2024-07-17",16.3357,16.9384,16.3178,16.8935,7439400.0],["2024-07-18",16.9384,17.2893,16.7855,17.1094,4916400.0],["2024-07-19",17.1633,17.4872,17.0644,17.3342,4926700.0],["2024-07-22",17.4962,17.8515,17.3612,17.838,3938500.0],["2024-07-23",17.838,18.1078,17.73,17.793,5908800.0],["2024-07-24",17.748,17.748,17.2893,17.4062,7836900.0],["2024-07-25",17.4332,17.883,17.1903,17.6221,5376500.0],["2024-07-26",17.9189,17.9729,17.6626,17.757,3894800.0],["2024-07-29",17.784,17.856,17.2533,17.4062,6785600.0],["2024-07-30",17.6311,17.6671,17.1004,17.1453,4524700.0],["2024-07-31",17.3612,17.5321,17.1363,17.1543,9257500.0],["2024-08-01",16.8665,17.1363,15.1618,15.4542,27981500.0],["2024-08-02",15.3013,15.3462,14.5636,14.6266,15574200.0],["2024-08-05",14.0239,14.4782,13.6506,14.2218,10228700.0],["2024-08-06",14.3927,14.9909,14.3477,14.7346,10506700.0],["2024-08-07",15.0494,15.2023,14.6023,14.6446,6556300.0],["2024-08-08",14.8605,15.2428,14.6716,15.1933,3836400.0],["2024-08-09",15.2293,15.3912,15.0899,15.3732,3709500.0],["2024-08-12",15.4272,15.5082,15.196,15.2383,2895100.0],["2024-08-13",15.3372,15.6431,15.1933,15.5621,5380700.0],["2024-08-14",15.6611,15.9309,15.5441,15.9309,3791600.0],["2024-08-15",16.1558,16.3178,16.0749,16.2188,2945000.0],["2024-08-16",16.2458,16.2773,15.9714,16.0119,2893700.0],["2024-08-19",16.0569,16.1226,15.904,16.0749,4070800.0],["2024-08-20",16.0209,16.0659,15.7825,15.904,2767700.0],["2024-08-21",15.904,16.013,15.6313,15.7858,6916800.0],["2024-08-22",15.7676,15.8676,15.6859,15.7404,2717900.0],["2024-08-23",15.8676,16.0585,15.7495,15.7858,4647600.0],["2024-08-26",15.8949,16.0585,15.7858,15.8767,4244700.0],["2024-08-27",15.7858,16.1766,15.7676,15.9676,2054000.0],["2024-08-28",15.8858,16.0076,15.6404,15.6404,2859700.0],["2024-08-29",15.7222,16.1766,15.6768,16.0948,4491700.0],["2024-08-30",16.1312,16.213,15.804,16.0312,4260200.0],["2024-09-03",15.9676,15.9858,15.4859,15.495,3489800.0],["2024-09-04",15.3042,15.4768,14.9952,15.1224,7986800.0],["2024-09-05",15.1587,15.2269,14.8861,14.9952,5132300.0],["2024-09-06",14.9952,15.077,14.5817,14.6407,4889800.0],["2024-09-09",14.7589,15.2133,14.7589,15.086,3876400.0],["2024-09-10",15.0951,15.2042,14.8616,15.2042,2161400.0],["2024-09-11",15.1042,15.4359,14.9225,15.4132,2995400.0],["2024-09-12",15.395,15.6404,15.336,15.6131,2859200.0],["2024-09-13",15.7131,16.0675,15.6222,15.9403,5225100.0],["2024-09-16",15.9858,16.4492,15.9321,16.3856,3528300.0],["2024-09-17",16.5129,16.7037,16.3493,16.5401,5781000.0],["2024-09-18",16.6128,16.94,16.5038,16.5129,4358200.0],["2024-09-19",16.9582,17.2126,16.6946,17.1218,5083800.0],["2024-09-20",16.9945,17.2308,16.8855,17.0672,14897200.0],["2024-09-23",17.1763,17.2808,16.9036,17.1399,3756300.0],["2024-09-24",17.2399,17.4126,16.9763,17.3944,4636400.0],["2024-09-25",17.5216,17.5216,17.2035,17.4762,4704200.0],["2024-09-26",17.6125,17.7125,17.1354,17.2217,3753800.0],["2024-09-27",17.349,17.5943,17.1763,17.4853,4219500.0],["2024-09-30",17.3853,17.6125,17.3171,17.5943,4887200.0],["2024-10-01",17.4671,17.8306,17.2035,17.7306,4769500.0],["2024-10-02",17.7397,18.2305,17.6307,17.9033,4312700.0],["2024-10-03",17.9306,18.285,17.8897,18.285,6003600.0],["2024-10-04",18.6485,19.0575,18.5304,18.9757,5667900.0],["2024-10-07",19.0484,19.2756,18.7849,18.8303,5430300.0],["2024-10-08",18.8939,19.0302,18.3941,18.494,5975000.0],["2024-10-09",18.5486,18.8121,18.4032,18.8121,4547100.0],["2024-10-10",18.7212,19.1393,18.6576,19.0393,3492300.0],["2024-10-11",19.0575,19.5891,19.0039,19.4483,3121700.0],["2024-10-14",19.5755,19.7436,19.421,19.6846,2816700.0],["2024-10-15",19.7027,19.9109,19.521,19.7845,3385600.0],["2024-10-16",19.9481,20.5752,19.8209,20.3116,4576900.0],["2024-10-17",20.5752,21.4204,20.4752,21.3113,11320700.0],["2024-10-18",21.3113,21.9656,21.0478,21.6748,7096500.0],["2024-10-21",21.6657,21.8021,21.5294,21.593,4780500.0],["2024-10-22",21.4295,21.5476,20.7151,21.0478,6686900.0],["2024-10-23",21.1114,21.4931,20.7524,20.9478,5767100.0],["2024-10-24",21.0568,21.3022,21.0478,21.2295,6137800.0],["2024-10-25",21.3022,21.3477,20.7024,20.8751,6911400.0],["2024-10-28",21.0205,21.1205,20.6888,20.9387,7272800.0],["2024-10-29",20.7479,21.2023,20.6115,21.1477,4983200.0],["2024-10-30",20.9569,21.1841,20.866,20.9932,6054200.0],["2024-10-31",20.5661,21.3658,19.4483,20.3207,11146800.0],["2024-11-01",20.3207,20.3207,19.3847,19.4937,9159500.0],["2024-11-04",19.4937,19.4937,19.0311,19.0575,6287400.0],["2024-11-05",19.1938,19.3937,19.1029,19.3665,4604000.0],["2024-11-06",20.8387,21.3295,20.3934,21.2659,13602800.0],["2024-11-07",20.7206,20.8933,20.5388,20.6661,13068500.0],["2024-11-08",20.8676,21.0737,20.5928,20.9775,6228700.0],["2024-11-11",21.2523,21.5409,20.9684,21.2523,8480700.0],["2024-11-12",21.3806,21.3897,20.8584,20.9226,5985500.0],["2024-11-13",20.8218,20.9134,20.5332,20.5745,4282400.0],["2024-11-14",20.6477,20.9134,20.437,20.8035,3932400.0],["2024-11-15",20.8401,20.9958,20.5287,20.6935,3715100.0],["2024-11-18",20.6752,21.1653,20.6203,21.1424,4488400.0],["2024-11-19",20.7393,21.6966,20.6111,21.4355,6120200.0],["2024-11-20",21.6279,21.8386,21.234,21.4997,8685500.0],["2024-11-21",21.7104,22.5531,21.605,22.2875,9469900.0],["2024-11-22",22.3791,22.6264,22.3058,22.489,4516200.0],["2024-11-25",22.7363,22.9287,22.1409,22.3424,9186100.0],["2024-11-26",22.3058,22.4615,22.2371,22.315,4204000.0],["2024-11-27",22.4432,22.5073,21.7562,21.7745,9213700.0],["2024-11-29",21.802,21.9302,21.6829,21.7378,2852900.0],["2024-12-02",21.6462,21.7378,21.0142,21.1058,9491500.0],["2024-12-03",21.2707,21.3897,20.9958,21.0691,8184400.0],["2024-12-04",21.2157,21.5867,21.0874,21.463,6383200.0],["2024-12-05",21.5088,21.8294,21.4447,21.5271,6415100.0],["2024-12-06",21.5546,21.747,21.2065,21.6188,6489700.0],["2024-12-09",21.7562,21.8294,21.2203,21.3989,4606900.0],["2024-12-10",21.4264,21.7745,21.3073,21.4813,4244100.0],["2024-12-11",21.8203,22.6814,21.6884,22.6722,10825700.0],["2024-12-12",22.663,22.8096,22.402,22.489,10551300.0],["2024-12-13",22.6172,22.8371,22.2783,22.3241,4133200.0],["2024-12-16",22.3699,22.9012,22.26,22.7272,7960000.0],["2024-12-17",22.6356,22.6997,21.8478,22.2691,7678900.0],["2024-12-18",22.0127,22.4615,20.8035,20.9226,7383300.0],["2024-12-19",21.4081,21.6279,21.0233,21.1607,6038000.0],["2024-12-20",20.8859,21.7195,20.831,21.518,8598900.0],["2024-12-23",21.5271,21.7104,21.2707,21.6646,4539200.0],["2024-12-24",21.8478,22.063,21.6554,22.0493,1575100.0],["2024-12-26",21.9852,22.0539,21.6646,22.0035,2224000.0],["2024-12-27",21.7745,21.9302,21.3806,21.6279,2355800.0],["2024-12-30",21.234,21.6371,21.1012,21.4264,2423000.0],["2024-12-31",21.5913,21.6737,21.2432,21.3073,2297900.0],["2025-01-02",21.4355,21.6829,21.005,21.6096,3463800.0],["2025-01-03",21.7195,22.1959,21.7012,22.0127,4588100.0],["2025-01-06",22.0768,22.26,21.3806,21.4905,9342700.0],["2025-01-07",21.5272,21.5363,20.3638,20.7393,7869200.0],["2025-01-08",20.7027,21.3073,20.6615,21.289,5221500.0],["2025-01-10",21.1012,21.1516,20.437,20.6569,6581500.0],["2025-01-13",20.3821,20.6019,20.0981,20.4829,5086800.0],["2025-01-14",20.7393,20.7714,20.3958,20.6569,3357700.0],["2025-01-15",20.8584,21.1836,20.831,20.9867,7170800.0],["2025-01-16",21.2065,21.7836,21.1699,21.4355,12672500.0],["2025-01-17",21.7378,22.2966,21.5913,22.2417,7706600.0],["2025-01-21",22.4157,22.6356,22.2966,22.4432,5494100.0],["2025-01-22",22.26,23.46,22.2233,23.3867,9945000.0],["2025-01-23",23.7165,23.9364,23.4875,23.8448,10944000.0],["2025-01-24",23.8173,24.4814,23.8173,24.4402,7556800.0],["2025-01-27",23.8173,23.8173,22.6722,23.1852,6355300.0],["2025-01-28",23.405,23.5791,23.0936,23.5333,4951500.0],["2025-01-29",23.515,23.8081,23.2768,23.4875,2873300.0],["2025-01-30",23.7257,23.8722,23.4417,23.6432,2991700.0],["2025-01-31",23.8997,24.1379,23.6982,23.8264,5143700.0],["2025-02-03",23.0569,23.6157,22.9195,23.2951,4350900.0],["2025-02-04",23.2493,23.3043,22.4716,22.5714,8021200.0],["2025-02-05",22.3791,22.9058,22.2966,22.8554,8455100.0],["2025-02-06",23.1119,23.7165,22.2691,22.6905,7122800.0],["2025-02-07",22.6539,22.8463,21.42,21.5821,8403800.0],["2025-02-10",21.8936,21.9852,21.3439,21.7562,5882900.0],["2025-02-11",21.7012,21.7012,21.2249,21.5821,7073800.0],["2025-02-12",21.2798,21.5042,21.0508,21.3439,4232500.0],["2025-02-13",21.573,21.9852,21.234,21.5455,4653800.0],["2025-02-14",21.5546,21.9806,21.3806,21.9302,3783200.0],["2025-02-18",22.1409,22.2417,21.8432,22.1134,4261800.0],["2025-02-19",22.0857,22.2242,21.6686,22.1411,3113900.0],["2025-02-20",22.0488,22.1319,20.8998,21.3197,4901800.0],["2025-02-21",21.4489,21.5412,20.2399,20.4245,6746800.0],["2025-02-24",20.6829,20.6829,19.5754,20.0922,6340600.0],["2025-02-25",20.0276,20.0922,19.1047,19.6215,6865900.0],["2025-02-26",19.8061,20.5029,19.7784,20.083,9673700.0],["2025-02-27",20.2583,20.5352,19.5477,19.5846,10686500.0],["2025-02-28",19.6123,19.9399,19.5154,19.8707,6441100.0],["2025-03-03",20.0091,20.203,19.0031,19.2246,7347200.0],["2025-03-04",18.9662,18.9662,17.8864,18.2556,13318500.0],["2025-03-05",18.3294,18.8462,18.0248,18.8001,8601900.0],["2025-03-06",18.2279,18.8878,17.7433,17.8679,9759000.0],["2025-03-07",17.9325,18.0433,17.0465,17.9233,8898600.0],["2025-03-10",17.1665,17.4249,16.8435,17.1296,11277100.0],["2025-03-11",17.1757,17.7664,17.1481,17.4065,8257100.0],["2025-03-12",17.9049,17.9879,17.3649,17.508,4860800.0],["2025-03-13",17.508,17.6317,16.7973,17.065,5798600.0],["2025-03-14",17.5357,17.7941,17.3142,17.7295,3936700.0],["2025-03-17",17.6741,18.4955,17.5911,18.3479,8372900.0],["2025-03-18",18.154,18.4632,18.1264,18.3017,5707300.0],["2025-03-19",18.394,19.5707,18.191,19.3908,16462600.0],["2025-03-20",19.0401,19.5984,18.9385,19.0493,11249200.0],["2025-03-21",18.8093,19.3031,18.5878,19.0585,11327200.0],["2025-03-24",19.4554,20.083,19.4462,19.8984,7052400.0],["2025-03-25",20.0276,20.1937,19.7415,19.9814,6612800.0],["2025-03-26",19.843,20.1383,19.2523,19.4277,5607500.0],["2025-03-27",19.2616,19.3216,18.7401,18.8278,5227700.0],["2025-03-28",18.6709,18.8924,18.2187,18.5971,5394100.0],["2025-03-31",18.154,18.6155,17.8495,18.4955,6295300.0],["2025-04-01",18.6063,18.9385,18.1863,18.8462,5606000.0],["2025-04-02",18.3386,19.5477,18.3202,19.5292,5277600.0],["2025-04-03",18.0433,18.0571,16.4236,16.5297,15590000.0],["2025-04-04",15.7452,15.8467,14.1762,14.6746,20115300.0],["2025-04-07",13.8255,15.4683,13.4286,15.1453,15655100.0],["2025-04-08",15.7083,16.3359,14.4439,14.7023,19235700.0],["2025-04-09",14.287,17.2311,14.1901,16.7973,22751600.0],["2025-04-10",16.1051,16.2713,15.3206,15.8652,9382500.0],["2025-04-11",15.6252,15.8006,15.1038,15.699,15575200.0],["2025-04-14",16.1513,16.179,15.6344,15.8836,13680100.0],["2025-04-15",15.939,16.3996,15.8652,16.2251,9448100.0],["2025-04-16",15.8744,16.1513,15.5422,15.7821,16189500.0],["2025-04-17",15.7637,16.2251,15.7637,16.0682,6644100.0],["2025-04-21",15.7267,15.8652,14.9192,15.2284,10082800.0],["2025-04-22",15.6621,15.8283,15.4037,15.6529,8800500.0],["2025-04-23",16.5389,17.3234,16.2897,16.3082,11052200.0],["2025-04-24",16.4651,17.2865,16.3543,17.0465,9538100.0],["2025-04-25",16.8989,17.2127,16.8804,17.0742,4338700.0],["2025-04-28",17.2311,17.508,16.9496,17.3049,7315900.0],["2025-04-29",17.2865,17.4065,17.0235,17.1665,6572700.0],["2025-04-30",16.6035,17.1342,16.4928,17.1019,7944000.0],["2025-05-01",16.5205,17.2127,16.382,16.5297,16255600.0],["2025-05-02",16.885,17.2496,16.6681,16.9819,9437100.0],["2025-05-05",16.8158,17.268,16.8158,17.0373,7285500.0],["2025-05-06",16.7604,17.0235,16.4651,16.4743,8775700.0],["2025-05-07",16.4835,16.7512,16.4005,16.6958,6643100.0],["2025-05-08",17.0742,17.3603,16.9081,17.1111,4829800.0],["2025-05-09",17.1665,17.4065,17.0096,17.0558,4056000.0],["2025-05-12",18.2094,18.5417,17.9372,18.1264,7756200.0],["2025-05-13",18.2094,18.6986,18.0987,18.4309,7318000.0],["2025-05-14",18.4916,18.669,18.4029,18.6503,5950100.0],["2025-05-15",18.4263,18.5569,17.9642,18.0342,9924700.0],["2025-05-16",18.0622,18.2116,17.9129,18.1929,4939300.0],["2025-05-19",17.7262,18.1976,17.6888,18.1182,5663400.0],["2025-05-20",18.2116,18.2676,17.6795,17.7822,10552000.0],["2025-05-21",17.5862,17.5955,16.8767,16.9234,9363000.0],["2025-05-22",16.8954,17.1848,16.7414,17.0168,7615300.0],["2025-05-23",16.5594,17.1288,16.5594,17.0541,4344600.0],["2025-05-27",17.4088,17.5862,17.1568,17.4741,7084200.0],["2025-05-28",17.5021,17.6795,17.3285,17.5301,4668000.0],["2025-05-29",17.7355,17.7822,17.3621,17.5021,5967000.0],["2025-05-30",17.4275,17.5301,17.0774,17.4368,8396100.0],["2025-06-02",17.4088,17.4648,16.9701,17.3155,14527200.0],["2025-06-03",17.3995,17.5582,17.1194,17.4835,7634500.0],["2025-06-04",17.6888,17.8709,17.5675,17.7635,11308400.0],["2025-06-05",17.6982,17.8755,17.5908,17.7542,11557000.0],["2025-06-06",18.0435,18.1742,17.8522,17.9782,7109200.0],["2025-06-09",18.0902,18.1276,17.8289,17.9129,6563400.0],["2025-06-10",17.9782,18.0389,17.6002,17.7915,7698800.0],["2025-06-11",17.9129,18.1416,17.8335,17.8942,7369800.0],["2025-06-12",17.6702,17.9409,17.5862,17.9409,5229100.0],["2025-06-13",17.6608,17.7355,17.3528,17.4555,5576900.0],["2025-06-16",17.6422,17.9595,17.5862,17.6235,5346800.0],["2025-06-17",17.5115,17.5488,17.1988,17.3435,6181300.0],["2025-06-18",17.2781,17.7028,17.2781,17.4275,7391900.0],["2025-06-20",17.5582,17.6468,17.4041,17.4648,9348700.0],["2025-06-23",17.3435,17.5003,16.8721,17.3341,5456900.0],["2025-06-24",17.6235,17.8755,17.4695,17.8382,5926700.0],["2025-06-25",17.8849,17.9409,17.7262,17.7635,3807800.0],["2025-06-26",17.8662,18.2666,17.8008,17.9129,7735400.0],["2025-06-27",18.0249,18.4636,17.8148,18.1556,14785900.0],["2025-06-30",18.2676,18.4356,17.8662,17.9315,9542600.0],["2025-07-01",17.8008,17.9782,17.5441,17.9409,7725600.0],["2025-07-02",17.9595,18.1696,17.8755,18.1089,6214400.0],["2025-07-03",18.2396,18.4636,18.1649,18.2676,3902200.0],["2025-07-07",18.1276,18.3422,17.7728,18.0249,5374000.0],["2025-07-08",18.1182,18.2676,17.9595,18.0715,4719300.0],["2025-07-09",18.1836,18.2862,18.0435,18.1462,3697400.0],["2025-07-10",18.1742,18.5943,18.1089,18.2956,5926400.0],["2025-07-11",18.0529,18.1649,17.6422,17.6515,6196900.0],["2025-07-14",17.7355,18.0622,17.5675,17.9502,7159500.0],["2025-07-15",18.0715,18.1089,17.5582,17.5582,6614700.0],["2025-07-16",17.7448,18.8463,17.6888,18.837,10878900.0],["2025-07-17",18.837,19.6771,18.8183,19.4157,12182400.0],["2025-07-18",19.425,19.5931,19.0517,19.2384,7204300.0],["2025-07-21",19.3224,19.5091,18.669,18.6876,5036400.0],["2025-07-22",18.7436,18.8183,18.4263,18.6223,6539000.0],["2025-07-23",18.753,19.0797,18.5989,19.061,8360600.0],["2025-07-24",19.1263,19.3037,18.9397,18.9583,4601600.0],["2025-07-25",18.9303,18.949,18.2769,18.6876,8932000.0],["2025-07-28",18.669,18.7996,18.4076,18.4916,4844700.0],["2025-07-29",18.6409,18.6876,18.2396,18.5289,5296000.0],["2025-07-30",18.669,18.7203,18.1182,18.2116,5979800.0],["2025-07-31",18.6223,18.711,17.6655,18.0622,14257800.0],["2025-08-01",17.6328,17.7075,16.9141,17.5862,12142100.0],["2025-08-04",17.7355,18.2629,17.6422,18.0622,4731000.0],["2025-08-05",18.1836,18.2769,17.7402,18.0622,4272200.0],["2025-08-06",18.0622,18.3609,18.0622,18.2396,3926300.0],["2025-08-07",18.5009,18.5943,17.4881,17.6795,6816300.0],["2025-08-08",17.9315,18.5943,17.8102,18.4356,8845900.0],["2025-08-11",18.4076,18.5009,18.0762,18.4356,5682800.0],["2025-08-12",18.6129,19.2104,18.5476,18.9677,9119900.0],["2025-08-13",19.0423,19.1217,18.4636,18.7063,13461400.0],["2025-08-14",18.4844,18.8809,18.3759,18.56,8633100.0],["2025-08-15",18.626,18.7299,17.9039,17.9747,7430300.0],["2025-08-18",17.8708,18.1351,17.8113,18.0974,5333200.0],["2025-08-19",18.1351,18.2673,17.7386,17.7764,5171800.0],["2025-08-20",17.682,17.7953,17.3138,17.531,4916700.0],["2025-08-21",17.3988,17.5876,17.3799,17.5215,4311300.0],["2025-08-22",17.918,18.1918,17.597,17.7481,4265600.0],["2025-08-25",17.7386,17.8094,17.5593,17.5593,3302700.0],["2025-08-26",17.5121,17.7377,17.4838,17.6254,3421300.0],["2025-08-27",17.6442,17.867,17.5262,17.5498,4996300.0],["2025-08-28",17.6726,17.918,17.6159,17.6442,3925100.0],["2025-08-29",17.6537,17.6537,17.4224,17.4838,5953300.0],["2025-09-02",17.1628,17.446,16.8418,17.4082,7782800.0],["2025-09-03",17.2383,17.3705,16.653,16.9079,9592800.0],["2025-09-04",16.8984,17.04,16.7568,17.04,18726300.0],["2025-09-05",17.1817,17.2949,16.2848,16.7946,16054500.0],["2025-09-08",16.8607,17.0306,16.7096,17.0117,7194000.0],["2025-09-09",16.9456,17.0684,16.7663,16.7852,6980500.0],["2025-09-10",16.804,17.5829,16.804,17.5687,14355800.0],["2025-09-11",17.5404,17.9794,17.4838,17.7009,10061400.0],["2025-09-12",17.6537,17.8472,17.5923,17.7009,4643700.0],["2025-09-15",17.8236,17.8755,17.4838,17.5498,5938300.0],["2025-09-16",17.531,17.6631,17.2855,17.5121,8927800.0],["2025-09-17",17.4649,17.8614,17.3695,17.5121,8118200.0],["2025-09-18",17.833,18.2097,17.6914,18.0219,7430600.0],["2025-09-19",18.0785,18.1729,17.8283,17.8425,10955800.0],["2025-09-22",17.6631,17.7009,17.446,17.4838,5647100.0],["2025-09-23",17.4838,17.9227,17.4838,17.597,7538800.0],["2025-09-24",17.682,17.7273,16.3131,16.3226,14623700.0],["2025-09-25",16.2376,16.4311,16.0592,16.3887,8944500.0],["2025-09-26",16.3698,16.8324,16.3698,16.7663,7308000.0],["2025-09-29",16.8984,16.9881,16.4925,16.5775,5540300.0],["2025-09-30",16.5397,16.5963,15.388,15.9827,18368900.0],["2025-10-01",15.7089,15.8364,15.218,15.2369,14872900.0],["2025-10-02",15.2747,15.3124,14.8687,15.152,21775600.0],["2025-10-03",15.4257,15.4541,15.1331,15.3596,13058900.0],["2025-10-06",15.5673,15.6334,15.1284,15.5957,14434100.0],["2025-10-07",15.6995,15.8883,15.2086,15.2086,9808800.0],["2025-10-08",15.3124,15.7231,15.1378,15.5862,13257800.0],["2025-10-09",15.624,15.6967,15.0103,15.3408,16521000.0],["2025-10-10",15.3596,15.3832,14.5525,14.5761,14832900.0],["2025-10-13",14.8687,15.2841,14.7319,15.218,12212700.0],["2025-10-14",14.9537,16.0488,14.9159,15.8222,11749800.0],["2025-10-15",16.1243,16.3603,15.9261,16.1621,12086800.0],["2025-10-16",16.1338,16.1526,14.899,15.0009,14420700.0],["2025-10-17",15.152,15.4824,14.9631,15.2747,14665300.0],["2025-10-20",15.7184,16.0016,15.5579,15.7467,9387500.0],["2025-10-21",15.5862,16.181,15.5768,16.096,10608200.0],["2025-10-22",16.0866,16.3273,16.0488,16.2093,18418400.0],["2025-10-23",16.1998,16.332,15.3785,15.3974,17032600.0],["2025-10-24",15.7561,15.8883,15.5485,15.7467,12131700.0],["2025-10-27",16.0016,16.1432,15.8789,15.945,11422100.0],["2025-10-28",16.0582,16.1432,15.5957,15.6051,11143500.0],["2025-10-29",15.7467,16.2046,15.5296,15.6334,15696700.0],["2025-10-30",15.4824,15.6145,14.5855,14.9726,22818700.0],["2025-10-31",14.9726,15.0198,14.51,14.8876,20016700.0],["2025-11-03",15.067,15.421,14.8971,15.2558,16325900.0],["2025-11-04",15.0859,15.4059,14.6894,14.7838,19739900.0],["2025-11-05",14.8404,15.1284,14.4109,14.8121,15517200.0],["2025-11-06",14.8121,15.0103,14.0285,14.1135,15491200.0],["2025-11-07",13.9719,14.6233,13.7076,14.5666,12927800.0],["2025-11-10",14.7343,14.7822,14.193,14.284,13776500.0],["2025-11-11",14.3128,14.6768,14.3032,14.4469,9815900.0],["2025-11-12",14.581,14.9067,14.4182,14.4469,11275600.0],["2025-11-13",14.3128,14.5283,14.0493,14.1978,14635600.0],["2025-11-14",13.92,14.2984,13.7763,14.0062,10711100.0],["2025-11-17",13.7475,13.7859,12.7943,13.1919,30170600.0],["2025-11-18",12.9907,13.4601,12.871,13.326,24925400.0],["2025-11-19",13.4314,13.7859,12.6937,13.2111,31341000.0],["2025-11-20",13.4122,13.7475,13.0482,13.1632,21872400.0],["2025-11-21",13.2111,13.5032,12.9236,13.441,20035800.0],["2025-11-24",13.4889,13.6326,13.2829,13.5655,11388500.0],["2025-11-25",13.5847,13.8529,13.508,13.8433,9844200.0],["2025-11-26",13.9775,14.2745,13.8912,14.1307,10447800.0],["2025-11-28",14.2745,14.4277,14.2074,14.3703,5125700.0],["2025-12-01",14.1595,14.5475,14.1116,14.399,14030800.0],["2025-12-02",14.399,14.5427,14.2745,14.284,9652300.0],["2025-12-03",14.3703,15.1367,14.3511,15.0025,15574400.0],["2025-12-04",15.2468,15.5007,15.2325,15.3857,21179100.0],["2025-12-05",15.4145,15.7881,15.3187,15.5582,11401200.0],["2025-12-08",15.5678,15.6348,15.3378,15.3474,8285100.0],["2025-12-09",15.3283,16.133,15.2018,15.9701,14564400.0],["2025-12-10",16.1761,16.2863,15.4634,15.8648,18309600.0],["2025-12-11",15.7977,15.8312,15.242,15.4337,13598500.0],["2025-12-12",15.472,15.5678,14.8014,14.993,15327100.0],["2025-12-15",15.1367,15.5774,14.8972,14.9355,10384100.0],["2025-12-16",15.0217,15.2296,14.9566,15.1654,11510400.0],["2025-12-17",15.2037,15.539,14.7008,14.7439,16883000.0],["2025-12-18",15.0121,15.2133,14.787,14.8301,11987500.0],["2025-12-19",14.9163,14.9546,14.7056,14.7439,11927500.0],["2025-12-22",14.8972,15.4097,14.8876,15.2133,10492200.0],["2025-12-23",15.0983,15.3714,14.9786,15.0217,7176600.0],["2025-12-24",14.9355,14.993,14.6711,14.8109,11490200.0],["2025-12-26",14.8205,14.8397,14.3511,14.399,11392300.0],["2025-12-29",14.3415,14.6529,14.3415,14.6098,11884500.0],["2025-12-30",14.5523,14.7247,14.3319,14.3607,9110800.0],["2025-12-31",14.3607,14.4996,14.2745,14.3128,8757600.0],["2026-01-02",14.4182,14.8253,14.3655,14.6672,10527700.0],["2026-01-05",14.696,15.4816,14.696,15.2037,11051500.0],["2026-01-06",15.0313,15.472,14.8493,15.3666,14530900.0],["2026-01-07",15.3953,15.4317,14.5619,14.9259,17070300.0],["2026-01-08",14.8014,15.3379,14.6385,15.1175,12218100.0],["2026-01-09",15.2612,15.3858,15.0073,15.0696,7682300.0],["2026-01-12",14.9067,15.1941,14.8397,15.1175,6218500.0],["2026-01-13",15.1175,15.175,14.49,14.6577,10491400.0],["2026-01-14",14.5619,14.9546,14.4277,14.9451,7467200.0],["2026-01-15",15.0217,15.2756,14.9882,15.1271,5087600.0],["2026-01-16",15.1462,15.4289,15.0265,15.2612,6455200.0],["2026-01-20",14.9067,15.4384,14.6289,14.7056,16912600.0],["2026-01-21",14.9355,15.1319,14.7247,15.0983,12999000.0],["2026-01-22",15.2229,15.3474,14.9834,15.0313,7469000.0],["2026-01-23",14.9546,14.9834,14.4182,14.5044,9188200.0],["2026-01-26",14.3032,14.4565,13.8529,13.9966,17912500.0],["2026-01-27",13.8912,14.1882,13.8146,13.92,13097800.0],["2026-01-28",14.0158,14.1116,13.8098,13.8912,11252100.0],["2026-01-29",14.1499,14.3798,13.3356,13.4027,23130000.0],["2026-01-30",13.3164,13.5655,12.8853,13.0674,21727200.0],["2026-02-02",12.9811,13.0386,12.6458,12.8566,25148300.0],["2026-02-03",12.6746,12.6746,11.1609,11.6016,71507300.0],["2026-02-04",11.6495,11.8219,11.2471,11.5537,49161700.0],["2026-02-05",11.6974,11.8794,10.4232,11.1417,68451400.0],["2026-02-06",11.7213,12.0614,11.4196,11.9944,37275500.0],["2026-02-09",12.0423,12.3393,11.8602,12.1093,31711000.0],["2026-02-10",12.071,12.4351,11.9848,12.4255,28444500.0],["2026-02-11",12.4925,12.55,11.9081,12.0806,21434600.0],["2026-02-12",12.1093,12.2961,11.4866,11.9656,27704700.0],["2026-02-13",11.9944,12.1093,11.6591,11.7836,24309600.0],["2026-02-17",11.8028,11.9369,11.3333,11.5728,19575900.0],["2026-02-18",11.7261,11.8219,11.5441,11.7932,12640900.0],["2026-02-19",11.0938,11.3429,10.5784,11.0938,61393600.0],["2026-02-20",10.6688,11.2599,10.2634,10.5614,58052600.0],["2026-02-23",10.5223,10.576,9.9947,10.1999,49865800.0],["2026-02-24",9.9068,10.6395,9.8482,10.4832,65806100.0],["2026-02-25",10.4734,11.1964,10.2292,11.089,55311800.0],["2026-02-26",11.1866,11.4309,10.5858,10.9619,45420700.0],["2026-02-27",10.5516,10.747,10.2585,10.3074,47480700.0],["2026-03-02",9.8775,10.5711,9.8501,10.4344,40650400.0],["2026-03-03",9.9263,10.2927,9.5062,10.0338,57680100.0],["2026-03-04",10.2194,10.2976,9.8628,10.1022,31804800.0],["2026-03-05",10.0533,10.4539,10.0142,10.1803,32720900.0],["2026-03-06",9.7211,9.8237,9.4671,9.6625,35475100.0],["2026-03-09",9.4769,9.6674,9.3206,9.5844,31141500.0],["2026-03-10",9.6625,9.6918,9.1545,9.2424,33649800.0],["2026-03-11",9.1056,9.3255,8.622,8.8125,51808200.0],["2026-03-12",8.3827,8.8116,8.3827,8.412,51073600.0],["2026-03-13",8.4706,8.7051,8.451,8.5487,31696200.0],["2026-03-16",8.666,8.7246,8.3543,8.5585,32833600.0],["2026-03-17",8.7735,9.1594,8.7246,8.9395,43944500.0],["2026-03-18",8.8712,9.1643,8.793,8.9005,36892500.0],["2026-03-19",8.7442,8.9972,8.6855,8.9102,23906900.0],["2026-03-20",8.9395,9.0275,8.7442,8.9102,26774000.0],["2026-03-23",8.9493,9.1643,8.8663,8.8809,25310400.0],["2026-03-24",8.6367,8.8907,8.5976,8.7539,25477900.0],["2026-03-25",8.9298,9.0568,8.5194,8.8223,15982400.0],["2026-03-26",8.7344,8.9982,8.6953,8.8125,19701200.0],["2026-03-27",8.6465,8.8174,8.6171,8.6367,19440800.0],["2026-03-30",8.6953,9.0275,8.6171,8.8614,20012400.0],["2026-03-31",9.0177,9.0617,8.6904,8.92,19978200.0],["2026-04-01",9.0666,9.0666,8.4217,8.5097,25179700.0],["2026-04-02",8.0505,8.5243,7.7671,8.3729,65553700.0],["2026-04-06",8.4022,8.451,8.1775,8.2556,23116300.0],["2026-04-07",8.2068,8.3534,8.1482,8.2752,15277800.0],["2026-04-08",8.6171,8.6758,8.0993,8.1286,28565800.0],["2026-04-09",8.07,8.2166,7.943,8.0896,18090800.0],["2026-04-10",8.0993,8.0993,7.8844,8.0407,18344100.0],["2026-04-13",7.9919,8.3729,7.9235,8.2556,27507600.0],["2026-04-14",8.5097,9.0666,8.451,8.9591,39797600.0],["2026-04-15",9.1056,9.8775,9.1056,9.6918,66856400.0],["2026-04-16",9.8677,9.9849,9.3694,9.4281,31329300.0],["2026-04-17",9.6723,9.8384,9.4232,9.6235,33933700.0],["2026-04-20",9.5257,9.7407,9.4476,9.6625,15056400.0],["2026-04-21",9.7798,10.0924,9.5355,9.643,21792600.0],["2026-04-22",9.8189,9.9361,9.516,9.6918,21910600.0],["2026-04-23",9.4671,9.5746,8.9493,9.2033,29034800.0],["2026-04-24",9.2717,9.3059,8.8809,8.9689,24118000.0],["2026-04-27",8.9102,9.047,8.6367,8.7148,30019400.0],["2026-04-28",8.6758,8.8809,8.5732,8.6562,25031200.0],["2026-04-29",8.5781,8.7783,8.5439,8.6758,29658100.0],["2026-04-30",8.92,9.9312,8.793,9.5258,71884500.0],["2026-05-01",9.9654,10.0729,9.4574,9.7505,53175600.0],["2026-05-04",9.8824,10.2878,9.8188,9.8872,38587700.0],["2026-05-05",9.9752,10.5565,9.7993,10.5028,47879100.0],["2026-05-06",10.5321,10.664,10.1071,10.2976,49885900.0],["2026-05-07",10.1706,10.2976,9.9361,10.1119,27402300.0],["2026-05-08",10.1608,10.3415,9.8579,10.3171,20238500.0],["2026-05-11",10.2487,10.2878,9.7505,9.8482,27971800.0],["2026-05-12",9.8384,9.8872,9.4867,9.77,39177300.0],["2026-05-13",9.72,9.8,9.35,9.77,22293100.0],["2026-05-14",9.89,10.06,9.73,9.81,17552200.0],["2026-05-15",9.75,9.81,9.45,9.46,14804900.0],["2026-05-18",9.45,9.75,9.39,9.49,15470600.0],["2026-05-19",9.505,9.575,9.325,9.43,18076400.0],["2026-05-20",9.48,9.785,9.224,9.73,18339200.0],["2026-05-21",9.71,10.23,9.66,10.2,32077600.0],["2026-05-22",10.17,10.385,10.0,10.06,15726300.0],["2026-05-26",10.01,10.22,9.99,10.1,10910000.0],["2026-05-27",10.14,10.45,10.09,10.13,19036200.0],["2026-05-28",10.05,10.095,9.81,9.93,17383000.0],["2026-05-29",9.94,10.385,9.89,10.28,25553000.0],["2026-06-01",10.28,10.74,10.18,10.47,21647800.0],["2026-06-02",10.44,10.44,10.015,10.07,27967400.0],["2026-06-03",9.675,9.81,9.55,9.69,31996400.0],["2026-06-04",9.74,10.495,9.74,10.19,43875300.0],["2026-06-05",10.12,10.168,9.61,9.8,29427500.0],["2026-06-08",9.79,9.815,9.38,9.42,26020900.0],["2026-06-09",9.56,9.75,9.17,9.59,24203900.0],["2026-06-10",9.49,9.745,9.36,9.47,21257900.0],["2026-06-11",9.38,9.81,9.22,9.72,24157200.0],["2026-06-12",9.87,10.0,9.585,9.68,25163000.0],["2026-06-15",9.99,10.07,9.61,9.61,24667700.0],["2026-06-16",9.69,9.96,9.63,9.84,16941400.0],["2026-06-17",9.805,10.035,9.47,9.49,18490600.0],["2026-06-18",9.6,9.68,9.39,9.53,26568600.0],["2026-06-22",9.47,9.68,9.225,9.23,20477200.0],["2026-06-23",9.13,9.26,8.81,8.91,38993400.0],["2026-06-24",8.95,9.02,8.42,8.47,33821900.0],["2026-06-25",8.6,8.765,8.395,8.48,22980600.0],["2026-06-26",8.41,8.71,8.4,8.57,31662400.0],["2026-06-29",8.67,8.77,8.31,8.52,17936300.0],["2026-06-30",8.54,8.84,8.5,8.75,21034200.0],["2026-07-01",8.785,8.9,8.6,8.64,16029000.0],["2026-07-02",9.2,9.53,8.96,9.04,28660400.0],["2026-07-06",9.07,9.56,9.07,9.49,18309875.950436],["2026-07-07",9.49,9.59,9.33,9.39,17777033.458392],["2026-07-08",9.2,9.325,9.18,9.24,12711085.831046],["2026-07-09",9.27,9.415,9.17,9.3,13992709.658985],["2026-07-10",9.42,9.595,9.35,9.36,15442578.953515],["2026-07-13",9.38,9.47,9.225,9.29,11726007.820732],["2026-07-14",9.31,9.625,9.22,9.62,12728942.932557],["2026-07-15",9.8,10.035,9.67,9.69,18159442.276491],["2026-07-16",9.63,9.775,9.52,9.62,10689077.315787],["2026-07-17",9.46,9.635,9.38,9.52,16010319.527738],["2026-07-20",9.53,9.55,9.17,9.35,19053722.34005],["2026-07-21",9.35,9.53,9.35,9.39,10917739.000663],["2026-07-22",9.42,9.42,9.08,9.16,13889867.023181],["2026-07-23",9.06,9.47,9.03,9.21,14296663.942371],["2026-07-24",9.22,9.47,9.1801,9.45,11119970.910143],["2026-07-27",9.61,9.75,9.49,9.68,13642400.564632],["2026-07-28",9.61,9.85,9.535,9.81,13888022.687547],["2026-07-29",9.74,9.79,9.46,9.55,19529282.229217],["2026-07-30",9.6,10.25,9.26235,10.16,40924361.761587],["2026-07-31",10.247,10.395,10.15,10.3,26991119.013478],["2026-08-03",10.45,11.31,10.36,11.16,40015105.508151],["2026-08-04",11.15,11.65,11.11,11.57,33763404.078446],["2026-08-05",11.74,11.785,11.38,11.55,22607583.117316],["2026-08-06",11.47,11.57,11.3,11.46,13858215.699635],["2026-08-07",11.5,12.035,11.49,11.87,34383965.837493],["2026-08-10",11.758,11.88,11.7,11.8077,3702152.227597],["2026-08-11",11.75,12.36,11.72,12.32,28429641.348379],["2026-08-12",12.38,12.4,12,12.22,18690170.566631],["2026-08-13",12.05,12.77,12.02,12.66,28142377.15993],["2026-08-14",12.695,12.7306,12.19,12.22,13062147.100994]]}