{"t":"XP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-12-11",28.8181,30.798,28.2462,30.3228,34635800.0],["2019-12-12",29.9885,32.9627,29.4165,30.4812,8121000.0],["2019-12-13",30.534,33.7194,30.0061,33.1827,5115700.0],["2019-12-16",33.2794,33.869,30.578,31.502,3946300.0],["2019-12-17",31.5548,31.5548,29.3584,30.1821,2336500.0],["2019-12-18",30.5868,33.649,29.4869,33.5258,4238800.0],["2019-12-19",32.9979,33.7018,31.546,33.2267,2946800.0],["2019-12-20",33.3498,35.6377,32.6459,35.1977,6497200.0],["2019-12-23",35.2505,35.3649,33.3146,34.5202,667400.0],["2019-12-24",34.3178,35.1977,33.6147,34.8721,180500.0],["2019-12-26",34.9777,35.1889,33.8074,34.0274,330200.0],["2019-12-27",34.1594,34.6874,33.2398,33.869,499700.0],["2019-12-30",33.9746,34.2949,32.6547,33.6754,322500.0],["2019-12-31",33.7194,33.9834,33.2179,33.8954,389700.0],["2020-01-02",33.957,34.4234,33.6138,33.957,1538800.0],["2020-01-03",33.825,34.6434,33.0067,33.6314,1207600.0],["2020-01-06",33.2091,33.2618,31.3541,31.8627,1827200.0],["2020-01-07",31.9947,32.5403,31.2468,32.1971,826000.0],["2020-01-08",32.2411,32.7867,31.59,32.4611,1771800.0],["2020-01-09",32.3027,33.4202,31.8187,33.2794,1352800.0],["2020-01-10",33.4026,34.1418,32.9275,33.0771,677700.0],["2020-01-13",33.2179,33.517,32.9187,33.0331,299200.0],["2020-01-14",33.2442,33.649,32.5579,32.6899,587800.0],["2020-01-15",32.6899,33.4466,32.6899,33.0419,575300.0],["2020-01-16",33.2179,33.4378,33.0859,33.1739,1010600.0],["2020-01-17",33.4466,35.1009,33.2794,34.133,2276700.0],["2020-01-21",35.0921,36.6672,34.6698,35.7169,2413900.0],["2020-01-22",36.6496,38.2951,36.5176,37.38,2504800.0],["2020-01-23",37.732,37.7408,35.7169,36.0777,1129400.0],["2020-01-24",36.0953,36.5,33.3674,33.9042,2101600.0],["2020-01-27",32.1179,33.7986,31.2908,33.0947,918200.0],["2020-01-28",33.4114,34.5906,32.6459,34.353,959700.0],["2020-01-29",34.529,35.6113,34.221,35.4881,814300.0],["2020-01-30",35.0745,35.6289,33.8866,34.221,967300.0],["2020-01-31",34.3178,35.8489,33.9834,35.3209,1201700.0],["2020-02-03",35.3561,36.8916,35.1273,35.6025,689500.0],["2020-02-04",35.9105,36.5528,34.1506,34.2914,636300.0],["2020-02-05",34.705,35.4089,34.4322,35.1097,400400.0],["2020-02-06",35.3913,35.5937,33.3674,33.7018,966500.0],["2020-02-07",33.6666,33.7678,32.3731,32.8747,1111800.0],["2020-02-10",32.7515,33.0419,31.326,32.8395,1247000.0],["2020-02-11",32.8747,34.4586,32.8747,34.309,753800.0],["2020-02-12",34.4146,36.1833,34.4146,35.9985,625700.0],["2020-02-13",35.8401,37.0016,35.0305,36.3944,499900.0],["2020-02-14",36.4824,36.5792,34.8281,35.4793,582700.0],["2020-02-18",35.6377,36.3416,35.2065,36.0249,475800.0],["2020-02-19",36.3064,37.7196,36.1234,37.3888,874100.0],["2020-02-20",37.3888,38.2687,36.5352,37.8288,745600.0],["2020-02-21",37.5296,37.6616,35.7257,37.248,413500.0],["2020-02-24",35.6465,36.0777,34.1506,34.7578,1084500.0],["2020-02-25",34.9425,35.3447,32.8131,32.9979,992900.0],["2020-02-26",33.0507,33.9482,31.5548,31.8539,2063900.0],["2020-02-27",31.4492,32.3819,29.6717,31.194,3586800.0],["2020-02-28",30.7452,30.9212,28.8269,30.49,3326500.0],["2020-03-02",30.8508,33.9922,30.798,32.6899,1591400.0],["2020-03-03",32.8835,33.7986,31.502,31.8187,1119500.0],["2020-03-04",32.2147,34.6346,31.6956,34.177,1190900.0],["2020-03-05",33.4202,33.7194,30.8596,31.4668,1008900.0],["2020-03-06",30.49,30.7716,26.4863,27.2694,4608200.0],["2020-03-09",25.0344,28.1582,22.6673,23.4417,6061800.0],["2020-03-10",25.0168,27.9118,24.4888,26.3543,4227200.0],["2020-03-11",25.5007,25.8351,20.1683,20.4499,4649800.0],["2020-03-12",16.5077,16.7189,14.0967,15.5838,6472800.0],["2020-03-13",18.5228,19.9307,16.0598,19.7019,3139500.0],["2020-03-16",16.3581,20.1771,15.8566,16.3141,4292700.0],["2020-03-17",16.8861,17.5989,15.531,17.5285,1282000.0],["2020-03-18",16.7893,17.4405,13.6391,15.487,3184000.0],["2020-03-19",15.3374,19.3587,14.0791,18.3908,2685600.0],["2020-03-20",18.4788,19.9219,15.7158,15.7862,1771800.0],["2020-03-23",15.9534,15.9534,14.4399,14.9238,2685200.0],["2020-03-24",15.9446,18.4788,15.6366,17.2821,1814900.0],["2020-03-25",17.5813,22.9665,15.9182,20.2387,2645900.0],["2020-03-26",20.2387,22.7993,20.2387,21.849,1460100.0],["2020-03-27",20.3619,20.9162,19.0596,19.5875,954200.0],["2020-03-30",19.4819,19.5787,17.7573,18.1092,838800.0],["2020-03-31",17.9244,18.2192,16.3317,16.9741,1768600.0],["2020-04-01",16.2437,16.5429,15.223,15.7774,2092500.0],["2020-04-02",15.9094,16.6758,14.6555,15.135,2119500.0],["2020-04-03",15.5486,16.3229,14.8534,15.5398,1247200.0],["2020-04-06",16.5077,19.1916,16.0502,17.9508,2071000.0],["2020-04-07",19.1212,19.8867,18.5492,18.9452,1000900.0],["2020-04-08",19.5083,19.8603,18.3204,18.998,772400.0],["2020-04-09",19.4643,21.893,19.2708,19.8603,1734800.0],["2020-04-13",19.8867,19.9219,17.5989,18.6372,1932400.0],["2020-04-14",19.1652,21.2154,19.1652,20.0451,2171800.0],["2020-04-15",19.2268,21.453,18.6372,20.5819,2687800.0],["2020-04-16",21.6554,22.6673,20.6787,22.3946,4314900.0],["2020-04-17",22.9665,24.7176,22.4033,23.6001,2616400.0],["2020-04-20",22.6849,23.7497,22.5089,23.6969,1359400.0],["2020-04-21",22.9137,23.4417,21.3826,21.6994,836300.0],["2020-04-22",22.3682,23.2657,21.9282,22.8961,1043700.0],["2020-04-23",22.9577,23.3097,22.0778,22.6585,1128300.0],["2020-04-24",22.7641,22.7641,20.0627,20.1507,2349600.0],["2020-04-27",20.3179,20.9426,18.5844,20.925,2513700.0],["2020-04-28",21.2946,22.5265,21.0482,21.937,1425000.0],["2020-04-29",22.5177,23.4681,21.5762,22.113,1652600.0],["2020-04-30",21.8754,22.5353,21.453,22.1394,628100.0],["2020-05-01",21.365,21.6202,19.9483,20.3267,733100.0],["2020-05-04",20.0011,20.5555,19.8234,20.1771,682800.0],["2020-05-05",20.6083,20.9074,19.8075,19.8603,1023600.0],["2020-05-06",20.0275,20.7755,19.6447,20.1419,2670000.0],["2020-05-07",20.5731,21.6906,20.4939,21.4882,1192200.0],["2020-05-08",21.9722,22.2969,21.4706,22.0954,608700.0],["2020-05-11",21.673,22.8521,21.5586,22.3066,1229700.0],["2020-05-12",22.333,22.8345,21.6554,21.8754,1150500.0],["2020-05-13",23.7585,25.6415,22.5705,24.5504,5437600.0],["2020-05-14",23.8025,23.8729,22.0954,22.9313,3014800.0],["2020-05-15",22.9665,23.9433,22.4913,23.3273,1184300.0],["2020-05-18",23.8641,24.5328,23.6089,24.26,973700.0],["2020-05-19",23.9432,24.1456,23.2041,23.3185,1178300.0],["2020-05-20",23.4065,24.5504,23.3185,24.1984,1394700.0],["2020-05-21",24.1984,25.5008,23.996,25.0608,1363100.0],["2020-05-22",24.9992,25.7735,24.4448,25.3424,1097700.0],["2020-05-26",26.3983,28.6421,26.0111,27.2078,2700100.0],["2020-05-27",27.683,28.4855,26.7204,26.8559,1982500.0],["2020-05-28",26.9351,27.1902,25.7735,26.7767,1407100.0],["2020-05-29",26.6535,27.0231,25.6855,26.7151,1018700.0],["2020-06-01",26.1871,27.2518,26.0287,26.8735,717900.0],["2020-06-02",27.199,28.6597,26.8471,28.3782,1485300.0],["2020-06-03",29.1877,31.3788,28.6949,30.49,2177100.0],["2020-06-04",30.4812,30.6924,29.5221,30.5164,1106600.0],["2020-06-05",31.678,32.8263,31.326,32.1883,2057800.0],["2020-06-08",32.2851,36.4208,32.1883,36.1085,3417900.0],["2020-06-09",34.8413,36.6804,33.6754,35.8225,2322100.0],["2020-06-10",35.7961,37.4592,34.9628,37.1688,1506100.0],["2020-06-11",34.3178,35.6817,33.1035,34.3266,2222800.0],["2020-06-12",35.3913,37.4856,34.8941,36.2537,1392400.0],["2020-06-15",35.0481,36.94,34.5378,36.7464,862300.0],["2020-06-16",38.1191,39.5886,38.0047,38.5855,1465400.0],["2020-06-17",39.1575,41.6829,38.5415,40.715,1744900.0],["2020-06-18",40.7062,42.8356,39.9846,42.3077,1548600.0],["2020-06-19",42.906,43.1876,41.2957,41.5509,1358500.0],["2020-06-22",41.6829,42.1642,40.4862,40.8734,1054000.0],["2020-06-23",41.6125,43.8036,41.5333,43.4956,1695000.0],["2020-06-24",40.6094,41.6741,39.2279,39.4303,1885700.0],["2020-06-25",39.571,41.7093,39.5367,40.6094,1112000.0],["2020-06-26",40.4422,40.7766,38.4975,38.6119,704600.0],["2020-06-29",38.7703,39.1575,37.9431,38.2951,759500.0],["2020-06-30",37.8991,38.7175,36.7728,36.9664,2786100.0],["2020-07-01",36.9488,38.9375,36.7464,38.1543,3193700.0],["2020-07-02",40.935,41.2077,39.1575,39.4127,6260500.0],["2020-07-06",40.5654,42.6508,40.4334,41.8765,2249100.0],["2020-07-07",41.7973,42.4221,40.8778,41.1373,1574500.0],["2020-07-08",41.4277,42.4221,41.0053,41.9733,620400.0],["2020-07-09",42.3253,42.3517,40.6886,41.4981,712700.0],["2020-07-10",41.3573,41.7885,40.759,41.3661,897800.0],["2020-07-13",41.8765,44.5515,38.7615,40.2398,2372400.0],["2020-07-14",40.1694,40.1694,37.9431,39.2631,3369900.0],["2020-07-15",39.6766,40.0902,38.6471,39.5358,1226200.0],["2020-07-16",37.82,38.2599,36.7904,37.4856,2121800.0],["2020-07-17",37.7672,38.0047,36.5528,37.4768,1294400.0],["2020-07-20",37.4768,39.5182,37.3008,39.2367,1182300.0],["2020-07-21",39.791,40.8734,39.1663,39.5446,1132600.0],["2020-07-22",39.9494,41.0053,39.659,40.1606,979500.0],["2020-07-23",40.0902,40.8118,38.6075,38.9991,602600.0],["2020-07-24",38.5327,39.4566,37.7936,39.2719,1801400.0],["2020-07-27",39.527,42.1053,39.4637,41.5597,2000700.0],["2020-07-28",41.1901,41.7973,39.9142,41.6037,994800.0],["2020-07-29",42.1757,42.7388,41.1285,42.642,1348800.0],["2020-07-30",41.6829,42.2901,40.187,41.7357,678600.0],["2020-07-31",41.9029,41.9029,40.1254,40.9174,544300.0],["2020-08-03",41.4453,43.038,41.1021,41.4453,1282900.0],["2020-08-04",41.2869,42.4397,40.979,42.1053,1019800.0],["2020-08-05",42.4045,43.3636,42.0173,42.1845,683700.0],["2020-08-06",42.3429,44.9387,42.2813,43.9972,1748000.0],["2020-08-07",43.4868,43.874,41.5597,42.3517,1125100.0],["2020-08-10",42.7476,43.2932,40.9174,42.2197,945700.0],["2020-08-11",42.6596,43.5264,41.1989,41.6653,1208900.0],["2020-08-12",44.1115,46.5886,39.3951,40.9437,2607300.0],["2020-08-13",40.8206,41.6917,39.4742,39.7382,640600.0],["2020-08-14",39.6766,39.9494,38.3919,38.8495,864800.0],["2020-08-17",38.9023,40.0374,38.1719,38.7351,915000.0],["2020-08-18",39.0431,39.8614,38.9375,39.2191,641700.0],["2020-08-19",39.4126,39.7822,38.5855,39.3071,913700.0],["2020-08-20",38.5151,39.7734,38.4878,39.7206,1103600.0],["2020-08-21",39.6942,39.747,38.2687,38.2951,802600.0],["2020-08-24",38.7175,41.1901,38.7175,40.6006,881600.0],["2020-08-25",40.6006,41.5773,40.1615,41.5069,653500.0],["2020-08-26",41.4453,42.2373,40.9658,42.0349,1303800.0],["2020-08-27",42.2373,43.9884,42.0349,43.6452,976200.0],["2020-08-28",44.0676,44.7011,42.9148,43.7684,521500.0],["2020-08-31",43.8652,43.9268,42.6508,43.4604,463600.0],["2020-09-01",43.742,46.2234,43.5308,44.9035,1749200.0],["2020-09-02",45.4315,45.757,42.2549,43.5484,869100.0],["2020-09-03",43.0292,43.126,40.187,42.1405,1586100.0],["2020-09-04",42.2725,42.3781,39.1751,41.1901,1074700.0],["2020-09-08",39.9054,41.1813,39.1575,40.2134,555400.0],["2020-09-09",40.9174,42.1845,40.6534,41.6917,607900.0],["2020-09-10",42.1493,42.9324,39.4654,39.9758,690200.0],["2020-09-11",40.7326,40.7326,38.6383,39.1047,427600.0],["2020-09-14",39.5974,40.0374,38.3655,38.7879,1015000.0],["2020-09-15",39.1927,39.4918,38.3391,38.7087,570300.0],["2020-09-16",38.9375,39.1311,38.4535,38.7087,491600.0],["2020-09-17",37.8376,38.6823,37.204,38.1631,1018300.0],["2020-09-18",38.6647,39.1707,37.8288,37.8904,668800.0],["2020-09-21",36.9576,37.2744,35.7873,37.0368,784100.0],["2020-09-22",37.424,38.4271,36.9576,38.1719,532200.0],["2020-09-23",38.2511,38.2511,36.456,36.5616,776000.0],["2020-09-24",36.0513,37.776,35.7697,37.4504,473200.0],["2020-09-25",37.2744,38.6207,36.8256,37.908,574000.0],["2020-09-28",38.7263,38.8257,36.2625,36.5176,529300.0],["2020-09-29",36.5176,36.6584,35.5321,36.4208,858500.0],["2020-09-30",36.5,37.5912,36.1745,36.6848,583200.0],["2020-10-01",36.676,37.1776,36.4384,36.8696,1001700.0],["2020-10-02",35.9457,37.4856,35.7785,35.9985,789100.0],["2020-10-05",36.456,37.512,36.2537,37.0368,318300.0],["2020-10-06",37.1072,38.2423,36.7904,37.908,656400.0],["2020-10-07",38.3479,38.6955,36.4296,36.7464,457800.0],["2020-10-08",37.1776,37.9431,36.9048,37.82,409700.0],["2020-10-09",38.2071,38.2951,36.9576,37.4592,365200.0],["2020-10-12",37.8376,38.0575,37.1776,37.4328,157600.0],["2020-10-13",37.1864,37.4636,35.5585,36.2185,1331600.0],["2020-10-14",36.5176,38.9287,36.1525,37.8376,1143700.0],["2020-10-15",36.7024,37.4416,36.2185,37.1248,422500.0],["2020-10-16",37.8991,38.1191,36.632,37.1512,407700.0],["2020-10-19",37.38,38.3655,36.9928,37.0544,536000.0],["2020-10-20",37.2304,39.3951,37.2304,39.1487,692100.0],["2020-10-21",39.2279,40.3014,38.7351,40.0374,743700.0],["2020-10-22",40.0462,40.4686,37.6176,38.4271,839000.0],["2020-10-23",38.4095,38.6559,37.38,38.2423,523600.0],["2020-10-26",37.8112,38.1895,36.4736,37.644,571600.0],["2020-10-27",37.6352,38.2775,37.4108,37.9343,626600.0],["2020-10-28",36.852,37.2656,35.4811,35.7521,1334900.0],["2020-10-29",35.7785,36.2449,35.0129,35.5497,594400.0],["2020-10-30",35.1625,35.3649,34.1594,35.2681,1141500.0],["2020-11-02",36.2889,36.808,35.6641,36.1833,323600.0],["2020-11-03",36.544,37.556,35.8929,37.2568,467900.0],["2020-11-04",37.0368,37.0808,34.7929,35.5321,2625800.0],["2020-11-05",36.4472,38.3919,35.9633,37.7936,927800.0],["2020-11-06",37.7584,38.0294,36.2097,37.0808,671400.0],["2020-11-09",39.1927,39.483,36.8168,37.8904,1905400.0],["2020-11-10",37.4856,38.5855,33.7942,34.5994,2737200.0],["2020-11-11",34.8633,37.2911,34.6258,34.7754,1469800.0],["2020-11-12",34.573,35.5673,32.7603,33.869,981500.0],["2020-11-13",34.0714,34.3178,33.2618,33.9394,997600.0],["2020-11-16",34.4058,35.3561,33.6578,34.9601,610900.0],["2020-11-17",35.0041,35.6025,34.2034,35.5497,622200.0],["2020-11-18",35.5497,36.2836,34.0098,34.7138,1248200.0],["2020-11-19",34.661,35.9457,34.1066,35.7257,756900.0],["2020-11-20",35.6201,35.6201,34.4674,35.1977,805500.0],["2020-11-23",35.2153,35.8753,34.4762,35.8753,421600.0],["2020-11-24",36.412,37.0192,35.0745,36.9576,907700.0],["2020-11-25",36.9488,37.16,36.434,36.94,507400.0],["2020-11-27",36.94,38.0575,35.9809,36.6584,543100.0],["2020-11-30",36.6056,37.1952,35.0129,36.0865,997800.0],["2020-12-01",35.5761,35.6377,34.3002,35.5937,1556200.0],["2020-12-02",35.2681,36.5352,34.7402,35.5585,1266100.0],["2020-12-03",34.3178,35.1537,33.5786,33.8866,9264600.0],["2020-12-04",33.8866,34.309,32.8747,33.8426,5864500.0],["2020-12-07",33.8338,34.3002,33.2618,33.9042,2945900.0],["2020-12-08",33.9746,34.3442,33.0859,34.2738,4546000.0],["2020-12-09",34.5202,34.5378,33.1387,33.3762,1308300.0],["2020-12-10",33.0771,33.561,31.8451,32.6283,2805900.0],["2020-12-11",32.4611,32.5755,30.388,31.4756,6651600.0],["2020-12-14",31.634,33.1299,31.2908,32.3115,2499400.0],["2020-12-15",32.7603,34.1154,32.0387,33.7722,2389300.0],["2020-12-16",34.2122,35.5145,33.9112,35.2593,2767500.0],["2020-12-17",35.4001,36.5528,35.3825,36.1921,1851200.0],["2020-12-18",36.1217,36.5968,35.0305,35.5409,1777800.0],["2020-12-21",34.8282,36.0337,34.6522,35.8401,1198900.0],["2020-12-22",36.2273,36.5088,35.1273,35.4705,1627500.0],["2020-12-23",35.6641,36.2889,35.1273,36.0777,870900.0],["2020-12-24",36.1217,36.6628,35.8929,36.3856,217000.0],["2020-12-28",36.72,37.2744,35.0393,35.3561,902000.0],["2020-12-29",35.6553,35.8313,34.9337,35.2065,801900.0],["2020-12-30",35.3913,35.7521,34.7129,35.6201,750200.0],["2020-12-31",35.5585,35.5585,34.6522,34.9073,456400.0],["2021-01-04",35.2593,35.4705,34.089,34.5026,1164600.0],["2021-01-05",34.4762,35.1097,34.1858,34.265,841800.0],["2021-01-06",33.8778,33.8778,32.9099,33.0683,1754500.0],["2021-01-07",33.3938,34.001,33.0331,33.6754,1312900.0],["2021-01-08",33.8778,35.6641,33.5698,35.5937,1462000.0],["2021-01-11",35.0305,35.3737,34.2826,34.4058,852800.0],["2021-01-12",34.6346,35.7961,34.2826,35.6377,672700.0],["2021-01-13",35.7609,36.0425,34.661,34.9601,832100.0],["2021-01-14",35.3033,36.1393,34.8282,35.6817,778400.0],["2021-01-15",35.3033,35.6201,34.8809,35.0129,1158500.0],["2021-01-19",36.0073,38.1191,35.7257,38.1103,2809900.0],["2021-01-20",38.3039,38.9991,37.1688,37.468,1477600.0],["2021-01-21",37.644,37.8727,37.0192,37.688,1451100.0],["2021-01-22",37.2216,37.2744,36.5704,37.0544,1243400.0],["2021-01-25",37.0544,38.5415,37.0456,37.9871,1980300.0],["2021-01-26",39.2719,40.5654,38.9903,40.0726,1779900.0],["2021-01-27",39.7646,40.143,38.6119,39.1751,1997700.0],["2021-01-28",39.4127,40.3982,39.0519,39.483,1341200.0],["2021-01-29",39.6062,40.0374,37.9959,38.4007,1895200.0],["2021-02-01",39.2015,41.6213,39.0431,41.4893,1268400.0],["2021-02-02",42.4309,44.1819,42.2373,42.9852,2271600.0],["2021-02-03",42.8268,43.6804,41.6213,42.2549,1349600.0],["2021-02-04",42.5892,43.4252,42.3165,42.4837,659100.0],["2021-02-05",42.906,43.3372,42.1581,42.7212,1128800.0],["2021-02-08",43.1876,43.5484,42.2461,42.8796,765700.0],["2021-02-09",42.5188,42.6165,41.3925,42.1581,1008400.0],["2021-02-10",42.6596,42.9676,41.6565,41.7181,625800.0],["2021-02-11",42.0437,42.7124,41.2517,42.686,793900.0],["2021-02-12",42.5188,43.7596,42.2461,42.6068,647800.0],["2021-02-16",43.3636,45.3083,43.082,43.9356,921500.0],["2021-02-17",42.9896,44.3931,41.8853,44.2171,789500.0],["2021-02-18",43.698,44.0851,42.5364,42.8708,1170400.0],["2021-02-19",43.2668,44.7715,43.2668,43.9532,653700.0],["2021-02-22",42.3517,42.6772,40.2662,40.5302,1963900.0],["2021-02-23",39.8262,41.2253,37.3272,41.0493,1377100.0],["2021-02-24",40.8294,42.2285,39.2446,41.9997,1762700.0],["2021-02-25",42.0613,43.3108,39.4742,39.747,1606300.0],["2021-02-26",40.0814,40.583,38.5591,38.8407,1079900.0],["2021-03-01",39.2983,40.4334,38.4535,38.8231,1326200.0],["2021-03-02",38.2775,38.9199,36.896,38.1631,1461600.0],["2021-03-03",37.6968,38.6823,35.5849,36.3856,1726100.0],["2021-03-04",36.6848,37.4768,34.4762,35.5497,2155700.0],["2021-03-05",36.0865,36.4032,32.9759,35.9017,2166500.0],["2021-03-08",35.7345,36.5792,32.9979,33.0331,1250300.0],["2021-03-09",33.8866,34.6258,32.7955,33.3674,1817300.0],["2021-03-10",33.869,34.4146,32.9275,33.7018,1572400.0],["2021-03-11",35.1713,36.2625,34.4683,36.0249,1449600.0],["2021-03-12",35.3033,35.9633,34.3178,35.7873,793600.0],["2021-03-15",35.5057,36.0777,35.0437,36.0161,897900.0],["2021-03-16",36.2889,36.3681,35.2857,35.8049,586600.0],["2021-03-17",35.4001,36.0953,34.4234,35.9105,1300700.0],["2021-03-18",35.7169,35.7169,33.297,33.429,1429600.0],["2021-03-19",33.3674,35.0921,33.1299,34.8809,2410000.0],["2021-03-22",34.8809,35.4529,34.4234,34.9865,837500.0],["2021-03-23",34.9865,35.1449,33.781,33.9482,663700.0],["2021-03-24",34.2562,34.2562,32.0651,32.1619,1038900.0],["2021-03-25",31.7747,33.1739,31.326,33.1563,846400.0],["2021-03-26",33.1915,33.3058,31.9243,33.1035,768400.0],["2021-03-29",32.7779,32.9891,31.6692,32.5315,696300.0],["2021-03-30",32.4347,32.8923,31.8451,32.3027,800900.0],["2021-03-31",32.7603,34.0186,32.1355,33.1475,1258100.0],["2021-04-01",33.2618,35.2857,33.1211,34.9249,1543700.0],["2021-04-05",35.1977,35.1977,33.9042,34.3266,1015300.0],["2021-04-06",34.4146,34.6258,33.9394,34.2122,882800.0],["2021-04-07",34.1858,34.5087,33.7018,33.8602,821600.0],["2021-04-08",34.1506,34.7314,33.6842,34.3354,1016300.0],["2021-04-09",34.2826,34.3354,33.5698,34.3266,1104100.0],["2021-04-12",34.4058,34.485,33.2619,33.6578,895100.0],["2021-04-13",33.8162,34.6874,33.1827,34.0274,844900.0],["2021-04-14",34.265,35.0305,34.0714,34.4938,1062800.0],["2021-04-15",34.9249,34.9337,34.0274,34.3442,1154700.0],["2021-04-16",34.4146,34.5378,33.6226,34.2034,446900.0],["2021-04-19",33.9922,34.9425,33.1387,33.7986,1000400.0],["2021-04-20",33.5346,34.001,32.9099,33.7898,727500.0],["2021-04-21",33.517,34.9337,33.517,34.7841,716300.0],["2021-04-22",35.0129,35.9193,34.5818,34.7841,1089100.0],["2021-04-23",34.837,35.5145,34.7402,35.2241,816000.0],["2021-04-26",35.4705,35.5497,33.9658,34.6698,1174400.0],["2021-04-27",35.0569,35.0569,33.5874,33.7018,1085100.0],["2021-04-28",33.5962,34.8106,32.9011,34.7666,1195200.0],["2021-04-29",35.5409,35.6201,34.1066,34.7578,958500.0],["2021-04-30",34.1506,34.9601,33.8162,34.8457,1258200.0],["2021-05-03",35.0041,35.4441,34.3442,34.4234,1276100.0],["2021-05-04",34.2474,34.3266,33.4466,33.8162,1203000.0],["2021-05-05",34.8457,38.8847,34.8457,37.6352,6424300.0],["2021-05-06",37.8728,37.8992,36.1217,37.3624,1392200.0],["2021-05-07",37.6,39.5798,37.6,39.4039,1615600.0],["2021-05-10",39.3247,39.3335,37.4064,37.512,1070200.0],["2021-05-11",35.9457,39.1135,35.9017,38.6735,1514500.0],["2021-05-12",38.2335,38.4359,36.3592,36.4648,1809300.0],["2021-05-13",37.3008,37.4416,35.5233,36.1569,1874800.0],["2021-05-14",36.8168,37.9519,36.4824,37.7496,4505400.0],["2021-05-17",37.776,38.0487,37.2128,37.7408,898100.0],["2021-05-18",38.0047,38.5415,37.0016,37.0808,830900.0],["2021-05-19",36.3592,37.1248,36.2713,36.9576,1019600.0],["2021-05-20",37.0192,37.3096,36.5704,36.676,3221900.0],["2021-05-21",37.0016,37.1776,35.4969,35.6377,1369600.0],["2021-05-24",35.8313,35.8313,34.3618,35.0745,2145000.0],["2021-05-25",35.8665,35.8665,33.9746,34.0978,1914000.0],["2021-05-26",34.265,35.3649,34.1066,35.0481,2660300.0],["2021-05-27",35.0657,35.5233,33.7106,34.0714,1487000.0],["2021-05-28",34.1858,35.4001,33.8074,34.8985,988900.0],["2021-06-01",35.5585,35.6289,34.5994,34.7578,1209400.0],["2021-06-02",34.7754,35.9633,34.3882,35.1977,2273700.0],["2021-06-03",34.9689,35.0217,34.5554,34.7841,489400.0],["2021-06-04",35.0393,35.6993,35.0129,35.5937,1698500.0],["2021-06-07",35.6465,36.9048,35.2945,36.4472,933300.0],["2021-06-08",36.3856,36.6716,35.7169,36.5528,810500.0],["2021-06-09",36.5968,37.4416,36.5968,37.2216,1388500.0],["2021-06-10",37.2832,38.5239,36.7904,38.3039,1328100.0],["2021-06-11",38.4183,39.1839,38.1895,38.8759,820100.0],["2021-06-14",38.9727,39.4918,38.7879,39.0607,1218900.0],["2021-06-15",39.1311,39.4127,38.6207,39.0255,658600.0],["2021-06-16",38.9199,39.5622,38.6119,39.2895,1084400.0],["2021-06-17",39.2631,41.0757,39.0871,40.4422,1160300.0],["2021-06-18",40.5918,41.1637,40.1562,40.4774,1145600.0],["2021-06-21",40.363,40.803,39.8526,40.2134,1719700.0],["2021-06-22",40.143,40.4686,39.5974,40.187,568200.0],["2021-06-23",40.275,41.0229,40.0902,40.6534,449200.0],["2021-06-24",41.1813,41.1813,39.8966,40.2926,836000.0],["2021-06-25",40.5302,40.6534,39.3247,39.5182,578600.0],["2021-06-28",39.5798,39.769,38.9199,39.5798,434900.0],["2021-06-29",39.8086,40.1958,38.9463,39.2367,551900.0],["2021-06-30",39.0431,39.2455,38.0839,38.3215,777700.0],["2021-07-01",38.2071,38.3567,36.8256,37.3096,932300.0],["2021-07-02",37.4856,37.7672,36.7816,37.3448,853600.0],["2021-07-06",37.1952,37.424,36.0249,36.1921,696500.0],["2021-07-07",36.3416,36.9488,35.3737,36.3592,846800.0],["2021-07-08",35.6025,35.6465,34.9425,35.1273,759300.0],["2021-07-09",35.4441,36.2774,34.8721,35.5057,357000.0],["2021-07-12",35.6553,35.8357,35.0393,35.6729,398000.0],["2021-07-13",35.5937,36.984,35.3561,36.368,697600.0],["2021-07-14",36.6936,36.9576,35.3121,35.9193,1168900.0],["2021-07-15",35.8401,36.2889,35.4089,35.8137,1432500.0],["2021-07-16",36.5264,36.9752,36.0865,36.7464,1716500.0],["2021-07-19",36.3944,36.5176,34.2298,34.5818,1608400.0],["2021-07-20",34.5378,35.6905,33.8954,35.5585,931400.0],["2021-07-21",35.5585,36.2273,35.1273,36.1305,377800.0],["2021-07-22",36.1569,36.6452,35.2505,35.6201,449800.0],["2021-07-23",35.8225,36.8608,35.6377,36.0425,2756300.0],["2021-07-26",35.8137,37.1864,35.7697,37.0544,1752000.0],["2021-07-27",37.0896,37.0896,34.7841,35.6905,2600400.0],["2021-07-28",35.9281,36.6936,35.3473,36.2713,621100.0],["2021-07-29",36.2977,36.9312,36.0865,36.9048,801200.0],["2021-07-30",36.368,36.7112,35.8665,36.1305,2413200.0],["2021-08-02",36.5704,37.4328,36.0513,36.6848,825500.0],["2021-08-03",36.5968,37.4416,36.2977,37.2216,1308600.0],["2021-08-04",39.095,41.7709,38.6735,40.1078,4127800.0],["2021-08-05",40.495,42.3693,40.2222,41.1725,2790900.0],["2021-08-06",41.1637,42.3077,40.803,42.2549,1765300.0],["2021-08-09",42.4573,44.2171,42.0789,43.566,1743200.0],["2021-08-10",43.6804,43.9444,42.5452,43.1172,985100.0],["2021-08-11",43.3108,43.3108,42.2461,42.4661,960300.0],["2021-08-12",42.4221,42.6068,41.7093,42.2285,574800.0],["2021-08-13",42.3165,42.3517,41.6917,41.7181,926000.0],["2021-08-16",41.3837,41.6301,40.5038,40.6358,1093400.0],["2021-08-17",40.143,40.4378,38.9023,39.615,1126200.0],["2021-08-18",39.6414,39.9142,39.1047,39.2279,1128600.0],["2021-08-19",38.5855,39.8614,38.1543,39.7646,1170600.0],["2021-08-20",39.7734,40.0374,38.5679,39.6942,732900.0],["2021-08-23",39.6942,40.4246,39.3863,39.9758,624500.0],["2021-08-24",40.1694,41.5993,40.1694,41.5333,840400.0],["2021-08-25",41.6213,42.3869,41.3133,42.2901,1992300.0],["2021-08-26",42.2637,42.7916,41.5949,41.7621,1553400.0],["2021-08-27",41.8413,43.2184,41.4629,42.818,1250600.0],["2021-08-30",42.9852,43.3372,42.0525,43.0204,584400.0],["2021-08-31",43.0996,43.258,42.1933,42.8092,1308400.0],["2021-09-01",42.7916,44.9475,42.598,44.006,1690300.0],["2021-09-02",44.0939,46.7074,43.5836,45.0267,2894100.0],["2021-09-03",44.9387,45.2291,43.478,43.9972,1203400.0],["2021-09-07",43.3548,45.6426,42.8541,44.6571,864700.0],["2021-09-08",44.4371,44.6043,42.1493,42.1757,2110000.0],["2021-09-09",42.1141,43.7156,41.7973,42.9676,809300.0],["2021-09-10",43.3636,43.5035,41.8853,41.9205,939000.0],["2021-09-13",42.2197,42.7036,41.3969,41.7005,1611500.0],["2021-09-14",41.6477,42.1141,40.935,41.2253,1036800.0],["2021-09-15",41.3221,41.4189,40.8646,40.9174,713800.0],["2021-09-16",40.7766,40.9614,40.3542,40.6182,718200.0],["2021-09-17",40.5214,41.1285,39.439,39.6678,1447800.0],["2021-09-20",38.7527,39.5006,37.4504,38.3127,1648000.0],["2021-09-21",38.7175,40.2398,38.3347,40.0462,1393700.0],["2021-09-22",40.5478,41.3397,40.0594,40.7942,2084400.0],["2021-09-23",41.0933,41.1461,39.8438,40.0198,1265200.0],["2021-09-24",39.7382,39.967,38.5679,38.9375,1226200.0],["2021-09-27",38.5503,38.6735,37.8464,38.2599,1314400.0],["2021-09-28",38.0927,38.2837,36.3153,36.6408,1867000.0],["2021-09-29",36.7904,37.2392,35.5233,36.1481,2677200.0],["2021-09-30",36.4648,36.4648,35.2153,35.3473,2497900.0],["2021-10-01",35.5585,37.6616,34.661,37.0016,4611700.0],["2021-10-04",35.9193,37.6264,35.2857,35.5937,12617700.0],["2021-10-05",35.8489,36.8696,34.4322,35.3737,6080600.0],["2021-10-06",34.045,34.8809,32.9451,34.8281,7255600.0],["2021-10-07",34.9777,36.808,34.8897,36.72,16902900.0],["2021-10-08",36.5264,37.2304,35.2241,35.3385,7217500.0],["2021-10-11",34.2386,34.3178,32.5843,32.5843,7613900.0],["2021-10-12",33.1211,33.1827,30.7848,31.0268,7411100.0],["2021-10-13",31.2468,32.1707,30.6924,30.798,8765800.0],["2021-10-14",31.15,31.5196,29.9181,30.0061,6477900.0],["2021-10-15",30.974,32.9451,30.6044,32.3027,10604600.0],["2021-10-18",32.0123,33.0155,32.0123,32.4435,4973300.0],["2021-10-19",32.2939,32.3687,31.2468,31.3788,3251500.0],["2021-10-20",31.4052,32.2763,30.8332,31.6164,4365300.0],["2021-10-21",30.7628,31.326,29.5661,29.9445,6334000.0],["2021-10-22",29.6893,30.1468,27.859,29.6013,8525900.0],["2021-10-25",30.182,31.3172,30.1381,30.7892,6440000.0],["2021-10-26",29.9885,30.3228,29.4517,29.7333,2715700.0],["2021-10-27",29.7333,30.4284,29.5573,29.6365,2735700.0],["2021-10-28",29.1613,29.8125,28.3518,29.7157,3893000.0],["2021-10-29",29.5133,29.6893,28.6158,28.8709,3026200.0],["2021-11-01",28.8885,30.2172,28.8885,29.9973,3160100.0],["2021-11-02",29.8653,29.9181,28.5366,28.8973,2623900.0],["2021-11-03",28.9237,29.6189,28.4046,29.3373,3815300.0],["2021-11-04",29.2748,30.358,28.4486,28.4574,5687500.0],["2021-11-05",28.7829,31.0972,28.6421,30.7804,6579000.0],["2021-11-08",30.798,31.2072,29.9093,29.9885,4478400.0],["2021-11-09",30.1557,31.0532,29.5837,29.8477,2521000.0],["2021-11-10",29.9093,30.3404,28.7565,28.9941,2699300.0],["2021-11-11",29.5397,30.6748,29.4605,29.9005,3344500.0],["2021-11-12",29.7509,29.8653,29.0909,29.7157,2396700.0],["2021-11-15",29.9181,30.2964,29.7245,29.7685,1381200.0],["2021-11-16",29.1261,29.1525,28.1494,28.4662,3729700.0],["2021-11-17",27.9294,28.3694,26.5743,26.7239,5235400.0],["2021-11-18",26.7503,26.8119,25.4656,25.6503,7338100.0],["2021-11-19",26.0199,26.6711,25.6239,26.1783,4717300.0],["2021-11-22",26.4907,26.9175,25.052,25.2544,4569400.0],["2021-11-23",24.3304,26.4951,24.3304,26.4599,4426500.0],["2021-11-24",26.1607,26.9263,25.8791,26.7239,4052900.0],["2021-11-26",25.9407,26.1519,25.7163,26.0111,1750400.0],["2021-11-29",26.6887,26.7943,26.0111,26.2575,2438100.0],["2021-11-30",25.9671,26.2575,24.832,25.2368,4421000.0],["2021-12-01",25.5975,27.0143,25.1664,25.6415,4594500.0],["2021-12-02",25.6679,26.7767,25.36,25.6327,5560100.0],["2021-12-03",26.4071,26.4159,25.2104,25.5183,3728800.0],["2021-12-06",25.1664,26.3103,24.3832,26.0727,3044900.0],["2021-12-07",26.7063,27.1462,26.3103,26.3983,2907100.0],["2021-12-08",26.4423,27.0934,26.3279,26.5127,5065700.0],["2021-12-09",26.3015,26.7679,25.7647,26.3279,2685100.0],["2021-12-10",26.5655,26.8999,26.1079,26.4951,2962300.0],["2021-12-13",26.6887,28.3606,26.6183,27.419,3768900.0],["2021-12-14",25.8175,26.0111,25.0432,25.6679,8200800.0],["2021-12-15",25.5975,26.6447,24.8936,26.5831,3799100.0],["2021-12-16",26.8383,26.9175,25.3336,25.5975,3650000.0],["2021-12-17",25.1664,26.0551,24.9464,25.7735,3729200.0],["2021-12-20",24.7,25.5359,24.4272,25.4392,2480800.0],["2021-12-21",25.5975,26.0815,25.4744,25.9495,3428800.0],["2021-12-22",25.5095,26.0023,25.316,25.9759,4296800.0],["2021-12-23",25.9143,26.4687,25.5887,26.2575,2708600.0],["2021-12-27",26.2223,27.2694,26.2223,26.7327,2581200.0],["2021-12-28",26.5303,26.5743,25.0784,25.1664,3379800.0],["2021-12-29",25.0256,25.0344,24.3744,24.5328,2552400.0],["2021-12-30",24.5152,25.3952,24.4272,25.1488,1717800.0],["2021-12-31",24.9464,25.3952,24.9112,25.2896,1404000.0],["2022-01-03",25.14,25.5271,24.6472,25.5096,2058200.0],["2022-01-04",25.6679,25.7999,24.4184,24.7528,4169500.0],["2022-01-05",24.3656,25.1708,23.3361,23.5297,6640900.0],["2022-01-06",23.4241,24.1808,22.7201,23.8377,4486900.0],["2022-01-07",24.26,25.2104,23.8993,24.4096,4800500.0],["2022-01-10",23.8113,24.4536,23.3009,24.392,5189600.0],["2022-01-11",23.8377,26.6975,23.8113,26.5127,4588700.0],["2022-01-12",26.5127,27.3134,26.2399,26.9351,3510000.0],["2022-01-13",26.7943,26.9175,25.6679,25.7911,2659600.0],["2022-01-14",25.6415,26.0111,24.656,25.2896,2941900.0],["2022-01-18",24.9842,25.14,23.9608,24.0224,2753800.0],["2022-01-19",24.48,25.9583,24.2776,25.5711,3208800.0],["2022-01-20",26.4951,27.6566,26.4511,26.7679,4058700.0],["2022-01-21",26.6711,26.8207,25.7823,26.1255,3730500.0],["2022-01-24",25.1576,26.4423,24.9376,26.3191,5643500.0],["2022-01-25",25.8747,27.5774,25.7383,27.111,3813900.0],["2022-01-26",27.7402,29.1877,27.5897,27.771,6227500.0],["2022-01-27",29.0469,29.0645,27.1858,27.5158,3696300.0],["2022-01-28",27.4454,27.8678,26.4951,27.4982,2762700.0],["2022-01-31",27.5246,29.3373,27.5246,29.3109,2628100.0],["2022-02-01",29.3373,29.8565,28.607,29.7245,2865800.0],["2022-02-02",29.4693,29.5837,28.0878,28.4838,3002800.0],["2022-02-03",27.6918,28.2902,27.5158,27.7974,1388500.0],["2022-02-04",27.419,28.4574,27.2606,28.2286,3203000.0],["2022-02-07",28.0262,28.8093,27.7191,28.1318,1513600.0],["2022-02-08",28.1142,28.4046,27.331,28.3078,2722900.0],["2022-02-09",29.0293,30.4636,28.6949,30.1381,9188100.0],["2022-02-10",29.6365,31.4932,28.8885,29.0645,7911400.0],["2022-02-11",29.4077,30.8244,29.2669,29.5661,5579800.0],["2022-02-14",29.7157,30.4372,29.1965,29.3989,2789400.0],["2022-02-15",30.226,31.3348,30.1029,31.0972,4116900.0],["2022-02-16",30.7628,31.9947,30.6836,31.458,2801300.0],["2022-02-17",30.842,30.93,30.2524,30.4284,2543100.0],["2022-02-18",30.512,31.1676,29.9489,30.0677,3602100.0],["2022-02-22",29.9181,30.4196,29.5925,29.7773,3573800.0],["2022-02-23",30.0941,30.622,29.3901,29.4341,3315200.0],["2022-02-24",27.4454,28.9589,27.2254,28.8621,6381800.0],["2022-02-25",28.8797,29.0645,27.4806,28.4662,3316900.0],["2022-02-28",28.123,28.475,27.4718,28.4574,2169900.0],["2022-03-01",28.4486,29.7597,27.639,27.8326,2290100.0],["2022-03-02",28.079,28.6421,27.6038,27.947,2222600.0],["2022-03-03",27.9998,28.1934,27.0055,27.3662,5438800.0],["2022-03-04",26.9791,27.4014,25.3776,25.7031,13672200.0],["2022-03-07",25.5095,25.5799,23.3273,23.3273,5137400.0],["2022-03-08",23.3361,24.9288,22.7641,24.6472,5071000.0],["2022-03-09",25.4656,27.8044,25.4656,27.639,5313000.0],["2022-03-10",26.7503,27.5334,26.6007,27.2694,3813900.0],["2022-03-11",27.2782,27.3046,26.0111,26.0199,3697100.0],["2022-03-14",26.3455,26.3983,24.7748,24.9288,2029000.0],["2022-03-15",24.8232,25.7031,24.216,25.6415,2992100.0],["2022-03-16",26.2575,27.947,26.2575,27.6742,5725400.0],["2022-03-17",27.0495,27.9734,26.6975,27.6038,4421100.0],["2022-03-18",27.6126,28.8357,27.243,28.519,3985400.0],["2022-03-21",28.123,29.0293,28.0262,28.4486,1785400.0],["2022-03-22",29.0117,29.7641,28.9501,29.1613,2384000.0],["2022-03-23",27.6742,28.079,26.8383,27.5598,5773900.0],["2022-03-24",27.6126,28.519,27.4542,28.4222,2407100.0],["2022-03-25",28.8357,29.3021,28.1142,28.2638,3498200.0],["2022-03-28",28.6333,29.1437,27.6654,28.211,1632800.0],["2022-03-29",29.0293,29.5925,28.5058,29.4781,5289200.0],["2022-03-30",29.3021,29.3021,27.3222,27.4366,3907200.0],["2022-03-31",27.5246,27.5246,26.1431,26.4863,4901100.0],["2022-04-01",26.7767,27.551,26.5039,27.2518,4513200.0],["2022-04-04",27.3398,27.991,27.2782,27.9294,2041200.0],["2022-04-05",27.9294,28.123,26.9703,27.5422,3795600.0],["2022-04-06",26.7943,27.0055,26.0947,26.8383,4483200.0],["2022-04-07",26.7767,27.2078,26.1343,27.0231,4530800.0],["2022-04-08",26.9175,27.0055,26.1871,26.2751,3483600.0],["2022-04-11",26.1343,26.3807,25.3512,26.0551,2306200.0],["2022-04-12",26.5743,26.9791,25.2896,25.404,4724300.0],["2022-04-13",25.3424,25.8967,25.1048,25.6063,3560100.0],["2022-04-14",25.3952,25.448,24.4712,24.8144,4432600.0],["2022-04-18",24.6736,24.6736,24.0136,24.1808,2474500.0],["2022-04-19",24.0224,24.9024,23.8377,24.7704,3093100.0],["2022-04-20",24.9376,24.9376,24.3216,24.7704,1810600.0],["2022-04-21",25.0344,25.2104,23.3537,23.4505,2912900.0],["2022-04-22",23.4153,23.6353,22.2274,22.5001,4807600.0],["2022-04-25",22.3066,22.9753,22.0778,22.8697,3458400.0],["2022-04-26",22.5265,22.7641,21.4706,21.7786,3387600.0],["2022-04-27",21.6642,22.1218,20.8986,21.0746,5336300.0],["2022-04-28",21.1362,22.1878,20.7931,21.9898,5093500.0],["2022-04-29",22.2362,22.7465,21.5938,21.6554,3739200.0],["2022-05-02",21.4178,21.5762,20.6083,21.2594,5299400.0],["2022-05-03",21.3562,21.3826,20.5115,20.7579,2879300.0],["2022-05-04",19.0596,19.4203,16.8993,19.2092,16840500.0],["2022-05-05",18.6108,19.0684,18.4172,18.8572,7459800.0],["2022-05-06",18.646,18.7868,17.7133,17.7221,5617900.0],["2022-05-09",17.2909,17.7397,16.2525,16.6573,9263200.0],["2022-05-10",17.0797,17.3789,16.191,16.4109,5528000.0],["2022-05-11",16.3669,16.9653,15.8522,15.9182,4168300.0],["2022-05-12",15.8918,20.0803,15.7422,17.2293,17944200.0],["2022-05-13",17.4493,18.2764,17.1589,17.81,7956800.0],["2022-05-16",17.7309,17.7309,16.6661,16.7981,4093200.0],["2022-05-17",17.2117,17.8012,17.0005,17.5989,4011000.0],["2022-05-18",17.3261,17.5813,16.8157,16.9213,3279400.0],["2022-05-19",16.9477,18.5052,16.8861,18.3468,3440700.0],["2022-05-20",18.6812,19.0772,17.964,18.8044,4467800.0],["2022-05-23",19.0244,19.3499,18.7692,19.0948,3472600.0],["2022-05-24",18.7252,18.7252,17.8892,18.2324,2544400.0],["2022-05-25",18.0476,18.866,17.7573,18.69,3911600.0],["2022-05-26",18.6196,20.3179,18.5228,19.8955,3328400.0],["2022-05-27",19.8427,20.6523,19.8427,20.6259,2939800.0],["2022-05-31",20.5291,20.8987,19.6051,19.8955,4316500.0],["2022-06-01",19.9571,20.3267,19.0068,19.1652,1826700.0],["2022-06-02",19.2356,20.4675,19.1828,20.4499,1867500.0],["2022-06-03",20.0187,20.3707,19.5963,19.9923,3835500.0],["2022-06-06",20.4059,20.4235,19.7811,20.0891,2613500.0],["2022-06-07",19.306,20.8547,19.306,20.8547,9935700.0],["2022-06-08",20.3091,20.6259,19.8603,20.0099,4051700.0],["2022-06-09",19.7547,19.9131,19.2708,19.4819,2332400.0],["2022-06-10",18.954,19.1476,17.854,17.9948,4548300.0],["2022-06-13",17.0621,17.3261,16.5429,16.7101,5670700.0],["2022-06-14",16.7277,16.9512,16.4021,16.5869,2383800.0],["2022-06-15",16.8025,17.4141,16.6837,17.1853,7241600.0],["2022-06-16",16.6749,16.9213,15.839,16.4373,3542900.0],["2022-06-17",16.5517,16.8685,16.3449,16.5253,4148800.0],["2022-06-21",16.6309,17.1149,16.6309,16.7101,4240500.0],["2022-06-22",16.4901,17.0533,16.4637,16.8157,4863200.0],["2022-06-23",17.0269,17.4625,16.7673,17.1413,4506700.0],["2022-06-24",17.2997,17.6781,17.1413,17.3701,3926000.0],["2022-06-27",17.5813,17.5813,16.9389,17.4669,3110300.0],["2022-06-28",17.5197,17.8188,16.3669,16.4285,2849200.0],["2022-06-29",16.4373,16.4373,15.883,16.0942,2848400.0],["2022-06-30",15.7862,16.2789,15.2142,15.8038,3601600.0],["2022-07-01",15.6718,16.0854,15.4606,15.7334,3350600.0],["2022-07-05",15.4254,16.4373,14.9326,16.4197,4537000.0],["2022-07-06",16.2174,16.3757,15.5222,15.8918,4141000.0],["2022-07-07",16.1822,16.5253,16.0502,16.2613,4472600.0],["2022-07-08",16.2481,16.5957,15.9534,16.2701,2637400.0],["2022-07-11",15.9182,15.9446,15.2142,15.2494,2720900.0],["2022-07-12",15.1086,15.9182,15.0118,15.707,4143400.0],["2022-07-13",15.6454,16.1118,15.4166,15.751,2938500.0],["2022-07-14",15.4694,15.6454,14.9502,14.9678,2419800.0],["2022-07-15",15.311,15.7158,14.9854,15.4254,4429700.0],["2022-07-18",15.6806,16.1338,15.333,15.4518,2331300.0],["2022-07-19",15.8126,16.2437,15.6894,16.0502,3703100.0],["2022-07-20",16.015,16.3097,15.8038,16.2613,3193500.0],["2022-07-21",16.2525,16.9125,16.191,16.8421,2880200.0],["2022-07-22",16.8773,16.8773,16.2877,16.4373,2848300.0],["2022-07-25",16.6221,16.8157,16.2613,16.6133,1342800.0],["2022-07-26",16.4197,16.5781,16.2657,16.3229,2513600.0],["2022-07-27",16.6221,17.6957,16.5605,17.6517,3404800.0],["2022-07-28",17.6869,18.1004,17.0357,18.0652,1920800.0],["2022-07-29",18.074,18.6812,17.8892,18.5668,2765800.0],["2022-08-01",18.4964,19.8075,18.3292,19.3499,6236700.0],["2022-08-02",19.0508,19.5347,18.8924,19.2972,2474700.0],["2022-08-03",19.5083,20.4235,19.3939,20.2827,3151500.0],["2022-08-04",21.1186,21.2858,20.0627,20.6171,6151600.0],["2022-08-05",20.1859,20.9162,20.0011,20.9162,2755300.0],["2022-08-08",21.4442,22.2626,21.2066,21.6994,7071600.0],["2022-08-09",21.4354,21.5322,20.4411,20.8195,3788600.0],["2022-08-10",19.5699,19.7987,17.8188,18.0652,14826600.0],["2022-08-11",17.2469,17.3173,16.2525,16.5165,11465300.0],["2022-08-12",16.7277,17.3393,16.6133,17.3261,4622300.0],["2022-08-15",17.1413,19.4731,17.129,19.2268,7289100.0],["2022-08-16",19.0508,19.108,18.0916,18.514,4746100.0],["2022-08-17",18.25,18.7868,18.0388,18.6812,2968000.0],["2022-08-18",18.6636,18.9276,18.5756,18.7692,3830300.0],["2022-08-19",18.47,18.5492,17.8364,17.9332,4055200.0],["2022-08-22",17.5461,17.7045,16.9873,17.1413,4558100.0],["2022-08-23",17.1149,19.13,17.1149,19.0244,5126900.0],["2022-08-24",19.0332,20.2431,18.9628,19.7371,4564400.0],["2022-08-25",19.8867,20.1199,19.2972,19.4643,3313800.0],["2022-08-26",19.6315,19.8339,18.69,18.7604,2074900.0],["2022-08-29",18.5756,19.0068,18.162,18.2852,4070700.0],["2022-08-30",18.4876,18.514,17.3085,17.3789,3100400.0],["2022-08-31",17.4405,17.5901,16.8773,16.9301,4498600.0],["2022-09-01",16.7805,17.0621,16.1558,17.0269,3926300.0],["2022-09-02",17.3173,17.6517,16.7365,17.0533,3422400.0],["2022-09-06",16.9565,17.0181,16.3493,16.6309,2291800.0],["2022-09-07",16.6661,17.0709,16.3933,17.0621,1563400.0],["2022-09-08",16.9213,17.3261,16.7541,17.0533,2390300.0],["2022-09-09",17.3701,17.9244,17.3173,17.7924,2111400.0],["2022-09-12",18.0124,18.6196,17.9948,18.5844,2125300.0],["2022-09-13",17.8364,18.03,17.4625,17.4669,1998000.0],["2022-09-14",17.2821,17.7309,17.0181,17.4229,2645300.0],["2022-09-15",17.2733,17.9684,17.0621,17.2029,2584100.0],["2022-09-16",16.8421,16.8553,16.2437,16.7189,3947000.0],["2022-09-19",16.4329,17.3701,16.4329,17.2645,2288600.0],["2022-09-20",17.3085,17.7441,17.2205,17.3349,2517100.0],["2022-09-21",17.4405,17.5461,16.9433,17.3877,2771500.0],["2022-09-22",17.4317,17.7133,16.6837,17.3349,3594000.0],["2022-09-23",17.0885,17.1633,16.5077,16.8333,3643500.0],["2022-09-26",16.5781,16.8333,15.6322,15.663,5578100.0],["2022-09-27",15.9006,16.6661,15.9006,16.1558,4361100.0],["2022-09-28",16.235,16.5957,15.9446,16.2965,2725700.0],["2022-09-29",15.9446,16.3405,15.6806,16.1382,2487600.0],["2022-09-30",16.0854,16.9697,15.883,16.7277,2472300.0],["2022-10-03",18.0476,18.4788,17.3173,18.2412,4461700.0],["2022-10-04",18.2148,18.7692,17.9112,18.3556,6433400.0],["2022-10-05",18.1532,18.7428,18.074,18.4876,3544000.0],["2022-10-06",18.3292,19.2576,18.3292,18.9364,5160300.0],["2022-10-07",18.6548,18.9628,18.4304,18.5756,5580400.0],["2022-10-10",18.5756,18.822,18.3204,18.6548,10057400.0],["2022-10-11",18.6108,18.6416,16.6661,16.9301,9220800.0],["2022-10-12",16.7365,16.9829,16.4769,16.8245,4367000.0],["2022-10-13",15.971,16.6661,15.9446,16.4901,5481200.0],["2022-10-14",16.6441,17.1413,15.4606,15.4694,3862900.0],["2022-10-17",15.9534,16.3141,15.6102,15.619,2940900.0],["2022-10-18",16.0678,16.2262,15.0822,15.3462,5598500.0],["2022-10-19",15.2758,15.443,14.959,15.1702,6046300.0],["2022-10-20",15.1262,15.4782,14.6995,14.8358,2601100.0],["2022-10-21",14.7566,15.9006,14.3959,15.883,4202600.0],["2022-10-24",15.575,15.8038,15.1702,15.707,4190600.0],["2022-10-25",15.6014,16.125,15.5398,15.6278,2395700.0],["2022-10-26",15.4782,15.8566,14.9326,14.959,4393700.0],["2022-10-27",14.981,15.2934,14.8094,14.871,3050300.0],["2022-10-28",14.827,15.5134,14.695,15.3902,2872500.0],["2022-10-31",15.2142,16.1954,15.1438,16.1294,2924700.0],["2022-11-01",16.4021,17.2003,16.3713,17.1237,4313400.0],["2022-11-02",17.0445,17.3789,16.8333,16.9389,3731100.0],["2022-11-03",16.5341,17.2469,16.4461,17.0709,2552600.0],["2022-11-04",17.4933,17.6693,16.4373,16.7101,1961300.0],["2022-11-07",16.5605,16.6485,16.1294,16.2525,2072200.0],["2022-11-08",16.0326,16.4989,15.7774,16.147,2990900.0],["2022-11-09",16.9609,18.6108,16.9125,17.3349,14007200.0],["2022-11-10",17.4669,17.7749,16.7101,16.8509,15453000.0],["2022-11-11",17.0093,17.3877,16.6485,16.9213,4395400.0],["2022-11-14",16.6573,17.0357,16.1338,16.8157,5356800.0],["2022-11-15",17.2381,17.5901,16.7365,17.1501,4191400.0],["2022-11-16",16.7717,16.8421,15.9446,16.0854,8892300.0],["2022-11-17",15.2934,15.6366,14.4575,15.4958,9156700.0],["2022-11-18",15.883,15.9182,15.2142,15.2934,3458900.0],["2022-11-21",15.1966,15.3022,14.9458,15.1966,2912300.0],["2022-11-22",15.1262,15.135,14.3519,14.5719,3944800.0],["2022-11-23",14.5367,14.6247,14.1231,14.4751,4955000.0],["2022-11-25",14.5367,14.5807,14.3783,14.5191,3022200.0],["2022-11-28",14.4047,14.6203,14.0351,14.0703,5435100.0],["2022-11-29",14.1495,14.7346,14.1495,14.5103,2969400.0],["2022-11-30",14.4927,15.443,14.4927,15.4078,5079200.0],["2022-12-01",15.399,15.707,15.2846,15.4078,3673200.0],["2022-12-02",15.2846,16.3317,15.2758,16.1646,4527300.0],["2022-12-05",15.9622,16.1206,15.2846,15.3462,4206000.0],["2022-12-06",15.443,15.5354,14.871,14.9062,3807500.0],["2022-12-07",14.8446,14.871,14.3343,14.5895,4170300.0],["2022-12-08",14.5895,14.6951,13.8415,13.9911,4941000.0],["2022-12-09",13.8239,14.2859,13.4807,13.9911,4453700.0],["2022-12-12",13.5511,13.8327,13.3047,13.7271,3661100.0],["2022-12-13",14.0615,14.2982,13.1727,13.3135,5903600.0],["2022-12-14",12.6624,13.2167,12.5524,12.9352,12257400.0],["2022-12-15",12.7592,12.9484,12.3808,12.4864,4525600.0],["2022-12-16",12.4072,12.5585,12.2356,12.3104,4863700.0],["2022-12-19",12.3104,12.6096,12.1142,12.4864,5166700.0],["2022-12-20",12.7856,13.5247,12.7592,13.2695,4485100.0],["2022-12-21",13.2695,13.5511,13.0848,13.5423,2869900.0],["2022-12-22",13.4367,13.5951,12.8428,13.1727,2177000.0],["2022-12-23",13.5423,13.7579,13.3927,13.6567,2525500.0],["2022-12-27",13.0848,13.3267,12.7504,12.8032,2999800.0],["2022-12-28",12.9704,13.1815,12.7636,13.1112,3796000.0],["2022-12-29",13.3047,13.4631,12.9704,13.4191,2433200.0],["2022-12-30",13.2695,13.5511,13.2255,13.4983,1275300.0],["2023-01-03",12.7592,13.0496,12.1476,12.1608,5741700.0],["2023-01-04",12.2488,12.6184,12.1696,12.5216,2760600.0],["2023-01-05",12.3808,12.4864,12.108,12.2928,2772500.0],["2023-01-06",12.5304,13.0496,12.5304,12.9968,3143700.0],["2023-01-09",12.944,13.5511,12.8208,13.2607,3037000.0],["2023-01-10",13.6479,13.7535,13.3267,13.6919,4075500.0],["2023-01-11",13.6567,14.1847,13.6215,14.1143,6301500.0],["2023-01-12",14.1847,14.9766,13.9823,14.8358,6120300.0],["2023-01-13",14.6687,14.9854,14.5983,14.6511,3277200.0],["2023-01-17",13.8855,14.2991,13.8072,14.2375,3287300.0],["2023-01-18",14.4399,14.8534,14.3343,14.3431,3555400.0],["2023-01-19",14.2903,14.7302,14.2771,14.6599,4544100.0],["2023-01-20",14.5279,15.1042,14.5103,14.9854,3024500.0],["2023-01-23",15.2626,15.6982,15.003,15.5134,4374500.0],["2023-01-24",15.4782,15.6894,15.3022,15.619,2670700.0],["2023-01-25",15.4518,15.5706,15.1878,15.4518,2687500.0],["2023-01-26",15.575,15.8478,15.3726,15.707,2306500.0],["2023-01-27",15.1966,15.9534,15.1438,15.9358,3553600.0],["2023-01-30",15.7334,16.1426,15.6806,15.8126,3925400.0],["2023-01-31",15.8302,16.103,15.5618,15.6806,4842400.0],["2023-02-01",15.6542,15.7862,15.1394,15.4694,2978200.0],["2023-02-02",15.8214,16.0502,15.5486,15.663,2329800.0],["2023-02-03",15.1614,15.6542,15.1245,15.355,5814600.0],["2023-02-06",14.959,15.4166,14.8666,14.9942,2496700.0],["2023-02-07",14.9766,15.003,14.3475,14.5631,4397400.0],["2023-02-08",14.4575,14.7302,14.3827,14.5455,4704100.0],["2023-02-09",14.5807,14.5983,13.6831,13.7007,3671600.0],["2023-02-10",13.7007,13.8591,13.4455,13.7799,5220700.0],["2023-02-13",13.9119,14.3431,13.8503,14.1407,3587000.0],["2023-02-14",14.0791,14.1583,13.9207,14.0615,3394200.0],["2023-02-15",13.9999,14.3959,13.9383,14.2551,3508700.0],["2023-02-16",13.9471,14.1847,13.4323,13.9823,7487000.0],["2023-02-17",11.8792,11.932,10.9113,11.3601,32508000.0],["2023-02-21",11.4041,12.372,11.4041,11.712,8336900.0],["2023-02-22",11.6856,11.8396,11.2501,11.5889,7730200.0],["2023-02-23",11.7472,11.8572,11.5097,11.6504,5184000.0],["2023-02-24",11.4481,11.5185,11.1929,11.3953,4316500.0],["2023-02-27",11.3953,11.4041,10.8585,10.8761,8407600.0],["2023-02-28",10.8673,11.0037,10.6517,10.9289,6477100.0],["2023-03-01",10.8673,10.9377,10.2953,10.5065,8545200.0],["2023-03-02",10.2425,10.4185,10.1017,10.1281,7290800.0],["2023-03-03",10.1369,10.4097,10.0841,10.1105,5350900.0],["2023-03-06",10.1281,10.7089,10.0929,10.4889,6126700.0],["2023-03-07",10.4449,10.5505,10.2249,10.5065,4968100.0],["2023-03-08",10.8761,11.4217,10.7705,11.3601,12145900.0],["2023-03-09",11.4393,11.5625,10.8497,10.8673,6358500.0],["2023-03-10",10.5593,10.5681,9.9434,9.961,7809000.0],["2023-03-13",9.6794,9.939,9.4154,9.6266,7204300.0],["2023-03-14",9.9786,10.0841,9.4506,9.609,8848100.0],["2023-03-15",9.2922,9.6486,9.0634,9.6442,6382500.0],["2023-03-16",9.5738,10.3745,9.5034,10.2337,10844300.0],["2023-03-17",10.2689,10.5681,9.8906,10.4889,8982200.0],["2023-03-20",10.5417,10.5417,9.9618,10.0929,5412700.0],["2023-03-21",10.2249,10.4537,10.1721,10.3657,5170600.0],["2023-03-22",10.4361,10.4889,9.9962,10.0138,5385900.0],["2023-03-23",10.1545,10.1809,9.2482,9.3714,4974300.0],["2023-03-24",9.301,9.8158,9.2614,9.609,3090000.0],["2023-03-27",9.873,10.1017,9.6794,9.873,5479600.0],["2023-03-28",9.9082,10.5593,9.9082,10.4889,7351200.0],["2023-03-29",10.5065,10.6209,10.2601,10.4625,4037500.0],["2023-03-30",10.8937,11.0697,10.5153,10.5945,4691900.0],["2023-03-31",10.5329,10.7793,10.2381,10.4449,7586600.0],["2023-04-03",10.3393,10.3657,9.785,9.8202,4526100.0],["2023-04-04",9.8994,9.961,9.5474,9.6002,3588000.0],["2023-04-05",9.4946,9.741,9.433,9.6794,6978500.0],["2023-04-06",9.6882,9.741,9.477,9.5298,3159700.0],["2023-04-10",9.4946,9.6882,9.433,9.6266,3409000.0],["2023-04-11",10.2249,10.9016,10.0226,10.8233,17689900.0],["2023-04-12",11.0433,11.7516,10.9729,11.3689,18534200.0],["2023-04-13",11.5449,12.482,11.5097,12.2224,11683600.0],["2023-04-14",12.0992,12.5568,11.9848,12.2048,6094900.0],["2023-04-17",12.1784,12.2576,11.9584,12.0816,2524000.0],["2023-04-18",12.0112,12.372,11.9496,12.3632,3940800.0],["2023-04-19",12.0904,12.0992,11.5361,11.7824,7913600.0],["2023-04-20",11.6856,12.0376,11.668,11.9232,2652200.0],["2023-04-21",11.888,11.9056,11.6812,11.8352,1068900.0],["2023-04-24",12.0112,12.174,11.8,12.0816,2534700.0],["2023-04-25",11.9584,12.0244,11.6504,11.888,3740000.0],["2023-04-26",11.5801,11.844,11.2457,11.712,6003300.0],["2023-04-27",11.844,12.5656,11.8352,12.3544,5701300.0],["2023-04-28",12.2752,12.768,12.196,12.5744,3741500.0],["2023-05-01",12.6096,12.6712,12.1828,12.4512,1689100.0],["2023-05-02",12.3544,12.4512,11.6372,11.712,3847200.0],["2023-05-03",11.7736,12.0684,11.7472,11.8088,2565400.0],["2023-05-04",11.9584,12.372,11.69,12.2048,4879800.0],["2023-05-05",12.5128,13.1508,12.3324,13.12,8064500.0],["2023-05-08",12.9915,13.2695,12.9176,13.0848,4564300.0],["2023-05-09",13.032,13.6215,12.944,13.3135,5516700.0],["2023-05-10",13.4807,13.8679,13.3883,13.7975,7333000.0],["2023-05-11",13.8151,13.8151,13.5643,13.6655,4405600.0],["2023-05-12",13.5335,13.6567,13.3839,13.5335,3507200.0],["2023-05-15",13.5951,14.1275,13.5335,13.8591,8515100.0],["2023-05-16",14.6951,15.1526,13.7447,14.0439,9637800.0],["2023-05-17",14.1319,14.7918,13.6215,14.7214,12316300.0],["2023-05-18",14.4311,14.5279,14.0615,14.4575,6046000.0],["2023-05-19",14.4575,15.2582,14.4135,15.1966,9171300.0],["2023-05-22",15.2054,15.8038,15.179,15.5662,8453300.0],["2023-05-23",15.6454,16.2701,15.3902,15.4078,9309700.0],["2023-05-24",15.6454,15.8522,15.4518,15.5838,6514400.0],["2023-05-25",16.059,16.3643,15.9182,16.1998,5331600.0],["2023-05-26",16.3053,16.8509,16.015,16.6397,5371600.0],["2023-05-30",16.6573,16.6573,15.7334,15.8654,4855800.0],["2023-05-31",15.7246,15.927,15.4606,15.531,4965800.0],["2023-06-01",15.7334,15.9006,15.5882,15.8742,9243800.0],["2023-06-02",16.2174,16.9741,16.2174,16.7365,3740100.0],["2023-06-05",16.6573,16.7101,16.2306,16.6133,2893900.0],["2023-06-06",16.7629,17.6473,16.7585,17.0181,11140200.0],["2023-06-07",17.1413,17.5901,16.8817,17.5725,11807500.0],["2023-06-08",17.5549,18.2148,17.4317,18.0564,3405100.0],["2023-06-09",18.0916,18.6548,17.9728,18.0828,9307400.0],["2023-06-12",18.1708,18.7648,18.0652,18.646,4626100.0],["2023-06-13",18.7692,18.822,17.9244,17.9684,4892500.0],["2023-06-14",18.0388,18.6724,18.0168,18.602,4689400.0],["2023-06-15",18.602,19.2488,18.5932,19.2356,4236300.0],["2023-06-16",18.9804,19.8603,18.9364,19.4731,4860700.0],["2023-06-20",20.2739,20.9338,19.8339,20.7843,7722100.0],["2023-06-21",20.7843,21.7689,20.4851,21.5762,6150400.0],["2023-06-22",21.6818,21.6844,20.7843,20.8019,9893500.0],["2023-06-23",20.4675,21.057,20.4244,20.6347,25333800.0],["2023-06-26",20.3883,20.7755,20.1331,20.2651,14075800.0],["2023-06-27",20.1419,20.1419,19.0772,19.7547,9233300.0],["2023-06-28",19.7283,20.2387,19.6623,19.9043,4368800.0],["2023-06-29",20.2211,20.5907,20.0539,20.2651,3586400.0],["2023-06-30",20.5555,21.1098,20.5291,20.6435,3942400.0],["2023-07-03",20.7579,21.1494,20.5643,20.8811,2887900.0],["2023-07-05",20.6787,20.9426,20.4147,20.7403,3181500.0],["2023-07-06",20.3795,20.5291,19.9131,20.0099,3868400.0],["2023-07-07",20.3795,21.013,20.3795,20.8107,5196000.0],["2023-07-10",20.3971,20.5467,19.9395,20.0187,4815900.0],["2023-07-11",19.8163,20.4719,19.3763,20.3707,4228600.0],["2023-07-12",20.8634,21.1978,20.4763,20.5819,2951900.0],["2023-07-13",20.8283,21.0922,20.3355,20.4763,4378200.0],["2023-07-14",20.3795,20.4983,19.7987,20.1155,4823200.0],["2023-07-17",20.1771,20.6523,20.0011,20.6347,2137200.0],["2023-07-18",20.7051,21.4706,20.5423,20.969,9871300.0],["2023-07-19",20.6875,21.145,20.6347,20.9602,4272600.0],["2023-07-20",21.1802,22.3242,21.0711,22.1658,10379200.0],["2023-07-21",22.5705,23.2701,22.3066,23.1337,5773700.0],["2023-07-24",23.2393,23.9477,22.9797,23.7409,6021000.0],["2023-07-25",24.0488,24.348,23.3185,23.5121,3938400.0],["2023-07-26",23.6001,24.1192,23.5209,24.0048,2669500.0],["2023-07-27",23.9784,24.0048,23.1337,23.2305,3206500.0],["2023-07-28",23.6969,23.7585,22.8785,23.2305,4462500.0],["2023-07-31",23.8817,24.0576,23.4241,23.7673,3122800.0],["2023-08-01",23.3273,23.7585,22.7905,23.6089,2927400.0],["2023-08-02",23.2129,23.4197,22.5969,23.2569,3304300.0],["2023-08-03",23.5737,24.0752,22.8697,23.3185,6670400.0],["2023-08-04",23.3713,23.6089,22.7993,23.1909,3598700.0],["2023-08-07",23.3097,23.3801,22.8213,23.0281,3355400.0],["2023-08-08",22.6057,23.1047,22.1306,23.0985,3171600.0],["2023-08-09",23.0545,23.0897,22.6321,22.8257,3092900.0],["2023-08-10",23.0281,23.6265,22.4825,22.5881,4117500.0],["2023-08-11",22.4386,22.6233,22.1482,22.2802,3869200.0],["2023-08-14",21.9106,22.4166,21.6202,22.3506,4071300.0],["2023-08-15",22.2978,22.8785,21.0931,21.761,6669800.0],["2023-08-16",21.7786,22.5265,21.6906,21.7962,4618900.0],["2023-08-17",22.0074,22.0074,20.7447,20.7931,4926200.0],["2023-08-18",21.2066,22.0514,21.0086,21.893,3664100.0],["2023-08-21",22.1042,22.4342,21.7258,22.3594,3484600.0],["2023-08-22",22.8081,23.1513,22.5793,23.0721,3294700.0],["2023-08-23",23.2657,24.3832,23.2129,24.1632,4631800.0],["2023-08-24",24.1632,24.2072,22.9313,23.0985,4803300.0],["2023-08-25",22.9841,22.9841,22.2626,22.6321,4336900.0],["2023-08-28",22.6409,22.9137,22.4913,22.7729,3585500.0],["2023-08-29",22.6057,23.3889,22.4913,23.3185,5053000.0],["2023-08-30",23.2217,23.3889,22.7905,23.0017,3271600.0],["2023-08-31",22.9577,22.9577,22.047,22.2978,3670700.0],["2023-09-01",22.4825,23.4593,22.4737,23.1865,9526000.0],["2023-09-05",23.0105,23.0721,22.2098,22.4033,3976700.0],["2023-09-06",22.421,22.8521,21.8147,22.2274,5458800.0],["2023-09-07",22.069,22.2978,21.7258,22.069,2896500.0],["2023-09-08",22.0426,22.3242,21.3562,21.8842,9949900.0],["2023-09-11",22.1905,22.5149,21.6499,22.4608,6251400.0],["2023-09-12",22.3076,23.0149,22.1905,22.5869,2517200.0],["2023-09-13",22.9203,23.6771,22.8617,23.2987,4781200.0],["2023-09-14",23.1996,23.2897,22.7131,23.1185,5182700.0],["2023-09-15",23.1816,24.2978,23.0915,23.7492,34686300.0],["2023-09-18",23.587,24.0285,23.2176,23.8302,4097200.0],["2023-09-19",23.7672,23.8212,22.8617,22.8752,3432500.0],["2023-09-20",23.0104,23.2356,22.65,22.677,3576400.0],["2023-09-21",21.3977,21.713,21.0823,21.2355,5626700.0],["2023-09-22",21.3526,21.4968,21.0058,21.0643,2919100.0],["2023-09-25",20.9292,21.0913,20.6859,20.9292,3821000.0],["2023-09-26",20.6319,20.9562,20.2895,20.4697,4864200.0],["2023-09-27",20.5868,20.5958,19.5417,19.9021,8214900.0],["2023-09-28",19.83,20.7535,19.83,20.7039,4298200.0],["2023-09-29",21.0463,21.0643,20.6634,20.767,2722000.0],["2023-10-02",20.5598,20.9652,20.4336,20.6319,3667500.0],["2023-10-03",20.4607,20.5012,19.1858,19.2714,12230900.0],["2023-10-04",19.4516,19.9561,19.1813,19.848,4930200.0],["2023-10-05",19.839,20.1093,19.4876,20.0552,3520400.0],["2023-10-06",19.5237,19.857,18.83,19.785,5266900.0],["2023-10-09",19.5507,19.8886,19.2399,19.785,2942700.0],["2023-10-10",20.0282,20.3661,19.7624,20.1003,3752700.0],["2023-10-11",20.2444,20.3526,19.4606,19.7579,3591900.0],["2023-10-12",19.794,19.8931,19.1408,19.2714,2523900.0],["2023-10-13",19.3975,19.4336,18.848,19.2894,3962200.0],["2023-10-16",19.4876,19.6093,19.0642,19.4246,4113500.0],["2023-10-17",19.1273,19.5462,18.875,19.2624,4089500.0],["2023-10-18",19.0732,19.0732,18.3344,18.6858,4982400.0],["2023-10-19",18.7308,19.1273,18.5732,18.8119,4762700.0],["2023-10-20",18.7489,19.1993,18.5371,19.0462,3799700.0],["2023-10-23",18.9291,19.4651,18.7038,19.3075,3029500.0],["2023-10-24",19.5057,19.6859,18.7408,18.8029,3152300.0],["2023-10-25",18.0822,18.1092,17.4965,18.0551,7881100.0],["2023-10-26",18.0822,18.6498,18.0686,18.4606,3314000.0],["2023-10-27",18.6858,18.8029,18.1407,18.2804,2334300.0],["2023-10-30",18.5777,18.6047,17.5821,17.6227,5674200.0],["2023-10-31",17.6947,18.1074,17.6047,18.0191,2824400.0],["2023-11-01",18.2443,18.4335,17.9921,18.3164,3188400.0],["2023-11-02",18.0101,18.6182,18.0101,18.5957,5205900.0],["2023-11-03",19.1543,19.9291,19.0822,19.3435,4497500.0],["2023-11-06",19.3345,19.3417,18.6362,18.8119,2310600.0],["2023-11-07",19.2174,19.9471,18.866,19.9291,5185600.0],["2023-11-08",19.9021,20.1363,19.6453,19.7219,4231700.0],["2023-11-09",19.776,19.9877,19.2264,19.4066,3514500.0],["2023-11-10",19.6768,20.3345,19.5327,20.1634,4361300.0],["2023-11-13",19.9291,20.9202,19.6318,20.0192,6527100.0],["2023-11-14",21.1724,21.3346,20.0012,20.1724,8142000.0],["2023-11-15",20.3075,21.4923,20.3075,21.0913,5132800.0],["2023-11-16",20.803,21.2986,20.4967,21.0012,7406700.0],["2023-11-17",21.0643,21.5508,20.749,21.1454,6814700.0],["2023-11-20",21.2355,21.4833,20.8346,21.1454,3427500.0],["2023-11-21",20.6949,20.8301,20.3075,20.6319,5068300.0],["2023-11-22",20.8751,21.204,20.7265,20.8931,2768100.0],["2023-11-24",20.767,21.1544,20.767,21.0283,3007000.0],["2023-11-27",21.0643,21.1814,20.7129,20.8301,4014700.0],["2023-11-28",20.8931,21.7265,20.803,21.1634,6014900.0],["2023-11-29",21.1544,21.4742,21.0733,21.0913,5583800.0],["2023-11-30",20.722,21.1004,20.5598,20.9832,5171700.0],["2023-12-01",20.9922,21.7626,20.8211,21.5508,4498900.0],["2023-12-04",21.3526,21.4337,20.3165,20.4427,3894400.0],["2023-12-05",21.1995,21.8842,21.0733,21.5148,5957900.0],["2023-12-06",21.6229,21.7851,20.9832,21.2986,4902100.0],["2023-12-07",21.3346,21.8031,21.1499,21.713,4820900.0],["2023-12-08",21.5508,22.1229,21.3887,21.4697,5913500.0],["2023-12-11",21.3346,21.4247,20.8931,21.0103,5852600.0],["2023-12-12",21.2056,21.2753,20.5452,20.8707,5042400.0],["2023-12-13",21.187,22.1496,21.0568,21.9775,12710100.0],["2023-12-14",23.0285,24.0934,23.0192,23.5679,12232700.0],["2023-12-15",23.4935,24.0795,22.2566,22.8239,36524800.0],["2023-12-18",23.5307,24.6189,23.3354,24.2004,7275000.0],["2023-12-19",24.6468,25.1351,24.4701,24.7863,5993300.0],["2023-12-20",24.7212,24.8421,24.0562,24.126,4472600.0],["2023-12-21",24.4794,24.684,23.8516,24.1074,3830600.0],["2023-12-22",24.2562,24.3492,23.7447,24.3306,3546200.0],["2023-12-26",24.2841,24.5259,24.2469,24.4794,2082100.0],["2023-12-27",24.4422,24.9631,24.4143,24.9072,2869700.0],["2023-12-28",24.8049,24.8375,24.4794,24.5073,1970000.0],["2023-12-29",24.5538,24.5817,24.205,24.2469,1056000.0],["2024-01-02",24.0423,24.1539,23.554,23.7912,3769300.0],["2024-01-03",23.3912,23.6098,23.1959,23.2517,4783600.0],["2024-01-04",22.517,23.1959,22.4147,22.6286,3908800.0],["2024-01-05",23.3354,23.5912,23.0146,23.4098,6396200.0],["2024-01-08",23.6051,24.4934,23.4191,24.4608,3914000.0],["2024-01-09",23.94,24.0609,23.1224,23.2052,4929300.0],["2024-01-10",23.2424,23.3866,22.9076,23.2703,4227400.0],["2024-01-11",23.354,23.5354,22.9867,23.4563,3741800.0],["2024-01-12",23.8935,24.3492,23.8516,24.0051,3513900.0],["2024-01-16",23.754,24.0609,23.5772,23.7168,3806800.0],["2024-01-17",23.4656,23.7075,23.1308,23.6889,3893200.0],["2024-01-18",23.6424,23.6889,23.0099,23.261,3233200.0],["2024-01-19",23.0285,23.5866,22.8983,23.5773,3812300.0],["2024-01-22",23.3633,23.9586,23.168,23.7075,6812300.0],["2024-01-23",23.9679,24.1353,23.3354,23.4749,3882000.0],["2024-01-24",23.9772,24.9035,23.4935,23.6889,9862800.0],["2024-01-25",23.8098,23.8191,22.9541,23.5865,5142500.0],["2024-01-26",23.4749,24.3074,23.3168,23.9679,4035600.0],["2024-01-29",23.9028,24.6561,23.9028,24.4236,6052700.0],["2024-01-30",24.2469,24.2469,23.2517,23.261,6503800.0],["2024-01-31",23.6238,23.7075,22.7216,22.8611,6083000.0],["2024-02-01",23.0006,23.4703,22.8267,23.4377,4430000.0],["2024-02-02",23.1866,24.4422,23.1494,24.4236,5353600.0],["2024-02-05",24.2097,24.2748,23.1959,23.5214,4486500.0],["2024-02-06",23.8098,23.8749,23.2424,23.3912,4555900.0],["2024-02-07",23.2703,23.3494,22.5449,23.075,6096900.0],["2024-02-08",23.075,23.2145,22.6937,22.9355,4734200.0],["2024-02-09",23.1308,23.3912,22.9076,23.2052,3866200.0],["2024-02-12",23.168,23.5493,23.0285,23.2796,2645900.0],["2024-02-13",22.7681,22.9634,22.4333,22.5914,5486600.0],["2024-02-14",23.0099,23.4796,23.0099,23.3354,3217700.0],["2024-02-15",23.4377,23.461,23.1262,23.3354,2395300.0],["2024-02-16",23.0843,23.4424,22.9913,23.1308,2685600.0],["2024-02-20",23.1122,23.6424,23.1122,23.447,6595000.0],["2024-02-21",23.1401,23.3261,22.6379,22.6937,5350400.0],["2024-02-22",23.1494,23.2889,22.8146,23.0285,6819000.0],["2024-02-23",22.7309,22.8843,22.331,22.3496,5045500.0],["2024-02-26",22.4891,22.782,22.2287,22.424,6415400.0],["2024-02-27",22.4519,22.9169,22.2472,22.889,4618900.0],["2024-02-28",21.6985,22.7309,21.373,22.0612,9533800.0],["2024-02-29",22.3031,22.5123,21.8752,21.9868,5349500.0],["2024-03-01",22.0147,22.3124,21.8473,22.2379,3941300.0],["2024-03-04",22.2752,22.5123,21.9403,21.9961,4215600.0],["2024-03-05",21.931,22.1635,21.5451,22.1077,8708000.0],["2024-03-06",22.4519,23.2796,22.0984,23.0471,7707100.0],["2024-03-07",23.1587,23.4749,22.703,23.1215,4643300.0],["2024-03-08",23.2703,23.8098,23.1587,23.54,12953700.0],["2024-03-11",23.4842,23.8005,23.3819,23.6238,6560300.0],["2024-03-12",23.7261,24.0888,23.5865,24.0144,6420000.0],["2024-03-13",23.9958,24.4701,23.7912,24.1074,14006800.0],["2024-03-14",24.0609,24.0702,23.3075,23.5121,4594500.0],["2024-03-15",23.354,23.6703,23.2564,23.5958,6544500.0],["2024-03-18",23.8749,23.9493,23.2285,23.4656,3011100.0],["2024-03-19",23.1587,23.4749,22.9541,23.261,4561900.0],["2024-03-20",23.2517,24.0888,22.9913,23.8749,5535500.0],["2024-03-21",23.9307,24.2701,23.6796,23.8005,5954900.0],["2024-03-22",23.5233,23.7679,23.4377,23.4749,4039300.0],["2024-03-25",23.5214,23.6145,23.3726,23.5121,2769500.0],["2024-03-26",23.7261,23.9214,23.6005,23.6982,3822400.0],["2024-03-27",23.8005,23.8749,23.4935,23.7075,3057900.0],["2024-03-28",23.5493,24.2422,23.4842,23.8656,4324200.0],["2024-04-01",23.8563,23.8656,23.2889,23.4563,4997900.0],["2024-04-02",23.2517,23.8144,23.0006,23.354,5205600.0],["2024-04-03",23.168,23.4749,22.9076,23.168,5710100.0],["2024-04-04",23.5214,23.7493,23.0657,23.2145,4224600.0],["2024-04-05",23.0936,23.2238,22.7169,22.9448,3742800.0],["2024-04-08",23.0843,23.3075,22.9541,23.2238,2447100.0],["2024-04-09",23.4191,23.6563,23.1122,23.5586,5731500.0],["2024-04-10",23.0843,23.1122,22.3589,22.4984,6573500.0],["2024-04-11",22.4333,22.5356,22.1635,22.4147,4160700.0],["2024-04-12",22.0705,22.2566,21.6148,21.7264,5279500.0],["2024-04-15",21.4753,21.8845,20.8661,20.9731,6210000.0],["2024-04-16",20.6103,20.6103,20.0151,20.1825,10744800.0],["2024-04-17",20.2476,20.3592,19.95,20.0523,6511100.0],["2024-04-18",20.1639,20.1918,19.5221,19.5966,4831000.0],["2024-04-19",19.6431,19.857,19.3547,19.5501,5388400.0],["2024-04-22",19.7361,19.764,19.3919,19.6338,4905300.0],["2024-04-23",18.899,19.5035,18.8525,19.1315,7411400.0],["2024-04-24",19.1036,19.2245,18.7595,19.1966,4573100.0],["2024-04-25",18.9083,19.1873,18.7548,19.1129,3605700.0],["2024-04-26",19.3082,20.0151,19.3082,19.5873,5132600.0],["2024-04-29",19.8012,19.9593,19.5408,19.9221,3353200.0],["2024-04-30",19.0199,19.471,18.7967,19.0385,5343700.0],["2024-05-01",19.0106,19.5501,18.7688,19.1222,2835900.0],["2024-05-02",19.671,19.8756,19.3501,19.6524,4757500.0],["2024-05-03",20.6754,20.9917,20.4708,20.8242,7591400.0],["2024-05-06",20.8801,21.2009,20.7405,20.8428,4991300.0],["2024-05-07",20.9173,20.9824,20.4522,20.5638,5551800.0],["2024-05-08",20.2569,20.9033,20.2197,20.8893,4658700.0],["2024-05-09",20.0988,20.2569,19.7826,20.0337,5396300.0],["2024-05-10",20.1825,20.3871,19.9686,20.0709,2195800.0],["2024-05-13",20.229,20.508,20.1453,20.2569,3072700.0],["2024-05-14",20.2383,20.4429,20.1918,20.3685,2448900.0],["2024-05-15",20.5173,20.6754,20.3406,20.4243,3881600.0],["2024-05-16",20.4615,20.522,20.1825,20.3964,2491400.0],["2024-05-17",20.415,20.508,20.1267,20.1546,4091600.0],["2024-05-20",19.9965,20.2662,19.857,20.0802,5993900.0],["2024-05-21",20.2383,20.2941,19.8198,19.95,8177200.0],["2024-05-22",18.5735,18.7223,16.6947,16.7319,20939100.0],["2024-05-23",17.5318,17.8387,17.0482,17.1784,15579600.0],["2024-05-24",17.2249,17.7225,17.1691,17.3737,7517000.0],["2024-05-28",17.5318,17.941,17.4992,17.5132,6263800.0],["2024-05-29",17.0854,17.2993,16.8947,17.0389,4716800.0],["2024-05-30",17.104,17.8945,17.0519,17.7271,5292800.0],["2024-05-31",17.3644,17.9178,17.3458,17.662,7131900.0],["2024-06-03",17.4016,17.968,17.2621,17.8294,6786000.0],["2024-06-04",17.6992,18.0061,17.5783,17.662,5380100.0],["2024-06-05",17.662,17.8434,17.5039,17.5504,4377900.0],["2024-06-06",17.6899,18.0061,17.6806,17.8108,4508900.0],["2024-06-07",17.6062,17.8713,17.4202,17.5132,8595000.0],["2024-06-10",17.2435,17.4527,17.1598,17.3365,3737300.0],["2024-06-11",17.3644,17.4481,17.183,17.3365,3542000.0],["2024-06-12",17.5318,17.5783,16.7319,16.7598,5803600.0],["2024-06-13",16.8156,16.8622,16.1181,16.1553,7071900.0],["2024-06-14",16.0902,16.1367,15.8391,15.9786,4057900.0],["2024-06-17",15.681,16.0669,15.5833,15.8763,5002200.0],["2024-06-18",15.9321,16.1879,15.7554,16.1832,4356000.0],["2024-06-20",16.0995,16.7691,16.0623,16.7226,10174500.0],["2024-06-21",16.6761,16.704,16.0437,16.3971,5798000.0],["2024-06-24",16.6482,16.8808,16.5366,16.6668,4118700.0],["2024-06-25",16.5645,16.7412,16.4994,16.6389,4242000.0],["2024-06-26",16.4157,16.6761,16.332,16.6482,2288500.0],["2024-06-27",16.6761,16.7552,16.5273,16.7226,5293800.0],["2024-06-28",16.6761,16.6947,16.1413,16.3599,9276200.0],["2024-07-01",16.4343,16.5087,15.5926,15.6531,2995000.0],["2024-07-02",15.6345,15.6345,15.4205,15.5322,4560300.0],["2024-07-03",15.5787,15.8019,15.5136,15.6531,2264100.0],["2024-07-05",15.8019,15.9181,15.4019,15.8763,7601500.0],["2024-07-08",15.9042,16.1367,15.8112,15.8763,3669700.0],["2024-07-09",15.9135,16.239,15.8019,16.2297,6488800.0],["2024-07-10",16.4808,17.0714,16.4762,16.9738,5160800.0],["2024-07-11",16.8901,17.0668,16.6389,17.0482,5237000.0],["2024-07-12",16.9273,17.2249,16.8808,17.1505,3118400.0],["2024-07-15",17.2342,17.4713,16.9738,17.2993,5766200.0],["2024-07-16",17.4481,17.662,17.2277,17.3923,3561500.0],["2024-07-17",17.1784,17.3504,17.0947,17.2714,2780700.0],["2024-07-18",17.1226,17.1226,16.3925,16.4343,4045000.0],["2024-07-19",16.6017,16.7784,16.4994,16.6389,3420600.0],["2024-07-22",16.9552,17.1412,16.7598,17.0761,2256800.0],["2024-07-23",16.9273,17.0249,16.8249,16.8901,1680000.0],["2024-07-24",16.7319,16.8529,16.2483,16.2762,3559000.0],["2024-07-25",16.2762,16.6668,16.1739,16.3599,4392300.0],["2024-07-26",16.5459,16.811,16.3506,16.4901,8219900.0],["2024-07-29",16.5645,16.6529,16.3227,16.3878,3880200.0],["2024-07-30",16.3878,16.518,16.0251,16.1088,1999500.0],["2024-07-31",16.1553,16.3041,15.9042,15.9135,4586200.0],["2024-08-01",15.9507,16.146,15.3229,15.467,5087400.0],["2024-08-02",15.2159,15.2624,14.9044,15.2252,6523600.0],["2024-08-05",14.2301,14.9555,14.1743,14.8346,4757000.0],["2024-08-06",15.0206,15.3182,14.8486,15.2345,5680500.0],["2024-08-07",15.5694,15.867,15.4996,15.5229,5063600.0],["2024-08-08",15.5787,16.4948,15.5787,16.2297,5072300.0],["2024-08-09",16.4715,17.0761,16.4064,16.797,6607700.0],["2024-08-12",16.9645,17.0017,16.7319,16.7691,4714200.0],["2024-08-13",17.0296,17.3086,16.8994,17.1505,11590800.0],["2024-08-14",18.4619,18.6851,18.0433,18.2108,13591300.0],["2024-08-15",18.1828,18.7595,18.1177,18.4154,9433400.0],["2024-08-16",18.6572,18.9362,18.527,18.5549,9735600.0],["2024-08-19",18.8153,18.8199,18.4898,18.6014,7153500.0],["2024-08-20",18.3503,18.4991,18.1642,18.1828,4706600.0],["2024-08-21",18.2666,18.4014,18.0526,18.0712,7424500.0],["2024-08-22",17.8759,18.2666,17.8294,17.9317,7974000.0],["2024-08-23",18.0154,18.4712,17.9782,18.2294,18253600.0],["2024-08-26",18.4526,18.7455,18.0712,18.248,5825200.0],["2024-08-27",18.1177,18.3968,18.0573,18.1363,3696700.0],["2024-08-28",17.9299,18.1642,17.7271,17.7922,4063800.0],["2024-08-29",17.569,17.8759,17.2156,17.2714,5558900.0],["2024-08-30",16.9552,17.6899,16.8901,17.1226,69889700.0],["2024-09-03",17.0668,17.3504,16.8017,17.1412,8760300.0],["2024-09-04",17.1505,17.1877,16.8715,16.9924,7295000.0],["2024-09-05",17.0482,17.4388,16.9273,17.3179,5113300.0],["2024-09-06",17.2342,17.3923,16.6854,16.9087,6787200.0],["2024-09-09",16.8808,16.9924,16.704,16.9273,3325000.0],["2024-09-10",16.6668,16.8808,16.4529,16.8343,3477800.0],["2024-09-11",16.8621,17.1737,16.6389,17.0854,5153300.0],["2024-09-12",17.0482,17.3737,16.918,17.29,3544400.0],["2024-09-13",17.3923,17.9364,17.3923,17.9131,6132300.0],["2024-09-16",17.9782,18.2387,17.9178,18.0991,3104600.0],["2024-09-17",18.1735,18.3968,18.0154,18.248,3048600.0],["2024-09-18",18.2852,18.5735,18.1642,18.2573,3203900.0],["2024-09-19",18.6479,18.9641,18.3689,18.3782,5277000.0],["2024-09-20",18.0898,18.2294,16.6529,17.0482,10826400.0],["2024-09-23",16.7877,16.9738,16.2437,16.2948,10578600.0],["2024-09-24",16.8436,17.1737,16.532,16.8622,6406100.0],["2024-09-25",16.797,16.9087,16.3692,16.5273,5522100.0],["2024-09-26",16.8249,17.0203,16.7133,16.8808,3583000.0],["2024-09-27",16.9552,17.2714,16.8808,16.9273,3695400.0],["2024-09-30",16.8621,17.0017,16.5645,16.6854,2689200.0],["2024-10-01",16.6575,16.8715,16.4622,16.7691,4282000.0],["2024-10-02",17.1226,17.2342,16.6901,16.7133,3903900.0],["2024-10-03",16.332,16.6854,16.1832,16.6761,3375100.0],["2024-10-04",16.1367,16.5924,16.0995,16.4994,4644300.0],["2024-10-07",16.5738,16.6575,16.3274,16.4901,3055100.0],["2024-10-08",16.425,16.625,16.3134,16.4343,2000000.0],["2024-10-09",16.2297,16.2669,15.7582,15.9786,3549700.0],["2024-10-10",16.0344,16.239,15.9274,16.0995,2475500.0],["2024-10-11",15.9507,16.3692,15.9228,16.3134,3027700.0],["2024-10-14",16.332,16.8296,16.3041,16.7505,3911200.0],["2024-10-15",16.611,16.7505,16.253,16.332,2836300.0],["2024-10-16",16.5273,16.9087,16.4715,16.8808,4149100.0],["2024-10-17",16.7598,17.0482,16.6296,16.8901,4292800.0],["2024-10-18",17.0017,17.0854,16.7924,16.8808,2805100.0],["2024-10-21",16.8436,17.0668,16.7598,16.8156,2732300.0],["2024-10-22",16.7877,16.8435,16.5459,16.7412,2530200.0],["2024-10-23",16.704,16.7319,16.2297,16.2762,2742300.0],["2024-10-24",16.3413,16.5785,16.253,16.5552,2428200.0],["2024-10-25",16.332,16.5134,16.1925,16.3878,2901800.0],["2024-10-28",16.6203,16.918,16.5831,16.8901,2699700.0],["2024-10-29",16.9459,17.0761,16.5087,16.518,1849800.0],["2024-10-30",16.4622,16.7319,16.4297,16.6482,2530600.0],["2024-10-31",16.5087,16.5878,16.1599,16.239,2540100.0],["2024-11-01",16.3134,16.4157,15.5694,15.5973,3923600.0],["2024-11-04",16.1739,16.5645,16.0483,16.3878,2326700.0],["2024-11-05",16.2483,16.6668,16.1925,16.6482,2574800.0],["2024-11-06",16.3785,16.8435,15.9228,16.6761,4355500.0],["2024-11-07",16.8622,17.0203,16.3646,16.3878,3499900.0],["2024-11-08",16.1925,16.1925,15.6066,15.8763,5080200.0],["2024-11-11",15.8949,16.2111,15.7647,16.1367,6089100.0],["2024-11-12",15.9042,16.0995,15.6159,15.6438,4231200.0],["2024-11-13",15.6438,15.7182,15.467,15.6252,4367200.0],["2024-11-14",15.7647,15.8205,15.467,15.5136,2770100.0],["2024-11-15",15.4856,15.7042,15.3461,15.467,2312200.0],["2024-11-18",15.7275,15.9135,15.5182,15.681,2980600.0],["2024-11-19",15.5322,15.5973,15.3926,15.5136,4270800.0],["2024-11-20",14.9462,15.0346,14.3231,14.5742,7255400.0],["2024-11-21",14.3882,14.7276,14.3789,14.4347,5199900.0],["2024-11-22",14.4905,14.9602,14.4812,14.7695,5025900.0],["2024-11-25",14.8346,14.9732,14.5742,14.9183,6044200.0],["2024-11-26",14.9183,15.1229,14.7881,14.909,6726900.0],["2024-11-27",14.8811,15.0206,13.8301,13.9045,9115600.0],["2024-11-29",12.6117,12.835,12.2211,12.5931,10388600.0],["2024-12-02",12.6024,13.0442,12.5466,12.8815,13765600.0],["2024-12-03",12.8071,12.9791,12.4629,12.4815,11429100.0],["2024-12-04",12.4443,12.5978,12.3048,12.5001,10607600.0],["2024-12-05",12.835,12.835,12.4118,12.5745,7287200.0],["2024-12-06",12.5699,12.5931,12.3234,12.4722,8404800.0],["2024-12-09",12.6861,12.9838,12.4676,12.4908,5422000.0],["2024-12-10",12.4126,12.6668,12.3149,12.6374,5654900.0],["2024-12-11",12.7938,13.0088,12.2269,12.8036,10421300.0],["2024-12-12",12.7547,12.8818,12.5983,12.8231,8001900.0],["2024-12-13",12.8476,13.1212,12.7547,12.8427,11340700.0],["2024-12-16",12.7449,12.784,12.3833,12.5592,7638900.0],["2024-12-17",12.5299,12.9258,12.4517,12.6961,8620900.0],["2024-12-18",12.5592,12.5886,11.4157,11.6405,14389700.0],["2024-12-19",11.8555,11.9924,11.4744,11.8262,8135400.0],["2024-12-20",11.9142,12.0608,11.6992,11.9044,10169600.0],["2024-12-23",11.7089,11.8849,11.5623,11.8653,5054700.0],["2024-12-24",11.9142,12.0119,11.8067,11.8458,1387800.0],["2024-12-26",11.7969,11.9728,11.7187,11.9044,4300600.0],["2024-12-27",11.8653,11.9484,11.748,11.8067,4036100.0],["2024-12-30",11.7285,11.7285,11.4939,11.5135,5383700.0],["2024-12-31",11.5819,11.704,11.4939,11.5819,6379100.0],["2025-01-02",11.4744,11.792,11.4059,11.5428,4605200.0],["2025-01-03",11.5623,11.6112,11.1714,11.2007,4875400.0],["2025-01-06",11.3962,11.5623,11.1127,11.1421,9802200.0],["2025-01-07",11.3375,11.3962,10.8977,10.9857,10532600.0],["2025-01-08",10.7609,10.927,10.5752,10.8,8679300.0],["2025-01-10",10.8684,11.0336,10.7755,10.9075,5541300.0],["2025-01-13",10.7902,11.2935,10.7511,11.2887,7337300.0],["2025-01-14",11.3082,11.3727,10.8928,11.1518,9844600.0],["2025-01-15",11.3473,11.6601,11.3473,11.6503,6449800.0],["2025-01-16",11.6307,11.836,11.3864,11.7187,5746100.0],["2025-01-17",11.836,11.8702,11.6307,11.7187,4340900.0],["2025-01-21",11.748,11.7969,10.6534,11.1518,26210600.0],["2025-01-22",11.3571,11.8946,11.2105,11.8067,11091900.0],["2025-01-23",11.8849,12.0706,11.7285,11.924,8466100.0],["2025-01-24",12.3149,12.5788,12.2191,12.5006,8162400.0],["2025-01-27",12.5592,12.872,12.4615,12.8427,6129200.0],["2025-01-28",12.8329,13.0773,12.7449,12.9991,6388700.0],["2025-01-29",12.9404,13.087,12.9111,13.0088,6090000.0],["2025-01-30",13.2043,13.8093,13.1945,13.6832,7292600.0],["2025-01-31",13.6539,13.7712,13.2678,13.3411,5662100.0],["2025-02-03",12.9404,13.5464,12.8476,13.4975,4632800.0],["2025-02-04",13.4291,13.8201,13.3607,13.6832,5011600.0],["2025-02-05",13.5855,13.737,13.4584,13.6344,6876200.0],["2025-02-06",13.7419,14.0009,13.605,13.8298,4038100.0],["2025-02-07",13.8494,13.9862,13.4633,13.6148,3675000.0],["2025-02-10",13.7907,13.8836,13.6246,13.8201,3206000.0],["2025-02-11",13.8445,14.04,13.6734,13.9276,4690500.0],["2025-02-12",13.7712,14.0058,13.693,13.996,5765200.0],["2025-02-13",13.9764,14.1182,13.8445,14.0155,2749900.0],["2025-02-14",14.2501,14.7095,14.1817,14.4065,8523500.0],["2025-02-18",14.3869,14.8365,14.3869,14.6801,8251900.0],["2025-02-19",14.9196,14.9196,14.211,14.4944,4988100.0],["2025-02-20",14.5922,15.076,14.5091,14.7095,6970500.0],["2025-02-21",14.6899,14.7192,14.299,14.3185,4774100.0],["2025-02-24",14.2599,14.602,14.211,14.2306,4632500.0],["2025-02-25",14.3087,14.5189,14.1572,14.3869,4062400.0],["2025-02-26",14.4651,14.685,14.2794,14.3478,5243900.0],["2025-02-27",14.3478,14.5629,14.0595,14.1719,4804000.0],["2025-02-28",13.8591,14.1719,13.6832,13.8298,7664100.0],["2025-03-03",13.9862,14.1328,13.6148,13.693,4039600.0],["2025-03-04",13.5757,13.9178,13.346,13.7419,5533400.0],["2025-03-05",13.8591,14.0595,13.7419,14.0253,3740000.0],["2025-03-06",14.0009,14.3381,13.9569,14.2208,4034800.0],["2025-03-07",14.2208,15.0809,14.2012,15.0809,8505400.0],["2025-03-10",14.9245,15.12,14.6557,14.8072,10472300.0],["2025-03-11",14.7877,14.8365,14.3478,14.6215,7044400.0],["2025-03-12",14.4456,14.6704,13.1554,13.8201,28559900.0],["2025-03-13",13.7125,13.8836,13.3656,13.5757,17141600.0],["2025-03-14",13.7907,14.4358,13.7516,14.3381,22948200.0],["2025-03-17",14.5531,15.2128,14.4651,15.1102,8634600.0],["2025-03-18",15.4425,15.4425,14.9147,14.9245,6271600.0],["2025-03-19",15.0124,15.5011,14.944,15.335,7128300.0],["2025-03-20",15.1591,15.1884,14.817,14.8658,6088500.0],["2025-03-21",14.7583,14.9636,14.6997,14.7877,7426600.0],["2025-03-24",14.729,14.8267,14.4065,14.4065,4837900.0],["2025-03-25",14.5922,14.7583,14.1621,14.3185,10813500.0],["2025-03-26",14.4358,14.5433,14.1524,14.5238,5454100.0],["2025-03-27",14.4651,14.6899,14.3087,14.3381,4632300.0],["2025-03-28",14.2501,14.7779,13.9276,14.4651,14670000.0],["2025-03-31",13.9667,14.0351,13.4193,13.4389,8417700.0],["2025-04-01",13.781,13.8934,13.5806,13.8298,5871400.0],["2025-04-02",13.7614,13.8689,13.4926,13.7125,6880800.0],["2025-04-03",13.7028,14.0595,13.478,13.908,13911200.0],["2025-04-04",13.3216,13.4291,12.5201,12.6961,9470400.0],["2025-04-07",12.3149,13.0773,11.9239,12.4713,8891700.0],["2025-04-08",12.9991,13.0773,12.3247,12.4029,10922600.0],["2025-04-09",12.2269,13.2287,11.9533,13.1066,10403400.0],["2025-04-10",12.8622,13.1163,12.2269,12.6277,5939300.0],["2025-04-11",12.7449,13.219,12.5006,13.1554,8959300.0],["2025-04-14",13.3998,13.5806,13.2678,13.4193,6299400.0],["2025-04-15",13.5268,13.649,13.3851,13.4193,5412000.0],["2025-04-16",13.4291,13.5757,13.2532,13.3607,5084400.0],["2025-04-17",13.4389,13.7272,13.4096,13.6441,6450500.0],["2025-04-21",13.5562,13.7125,13.4096,13.5757,2611400.0],["2025-04-22",13.7223,14.1915,13.7125,14.1524,6207700.0],["2025-04-23",14.5629,14.8658,14.4065,14.7192,8355200.0],["2025-04-24",14.9049,15.2568,14.5726,15.2079,19055500.0],["2025-04-25",15.2177,15.6624,15.1688,15.5989,8927600.0],["2025-04-28",15.6868,15.9214,15.5451,15.8432,6100700.0],["2025-04-29",15.8921,16.0289,15.7748,15.7943,3812400.0],["2025-04-30",15.5011,15.7445,15.3643,15.7357,4571000.0],["2025-05-01",15.8872,15.9214,15.462,15.6086,2339100.0],["2025-05-02",15.8041,15.8921,15.6282,15.8139,3511300.0],["2025-05-05",15.7455,15.8725,15.4865,15.5305,3231000.0],["2025-05-06",15.4816,15.7455,15.4034,15.4327,3526600.0],["2025-05-07",15.5109,15.5109,15.1591,15.4816,4685800.0],["2025-05-08",15.8139,17.2506,15.8041,17.192,12102200.0],["2025-05-09",17.319,17.5634,17.2067,17.4657,10195600.0],["2025-05-12",17.5438,17.6807,17.2409,17.495,10277100.0],["2025-05-13",17.9739,18.272,17.7735,18.1107,17081100.0],["2025-05-14",18.1107,18.6629,17.9152,18.4821,15427700.0],["2025-05-15",18.443,18.5114,18.1107,18.1694,10472500.0],["2025-05-16",18.1107,18.3551,18.013,18.3453,5280900.0],["2025-05-19",18.1009,18.2427,17.9934,18.2085,7076500.0],["2025-05-20",17.9543,18.4284,17.8859,18.14,10055000.0],["2025-05-21",18.4626,19.396,18.0521,18.228,11789100.0],["2025-05-22",18.2622,18.6629,18.14,18.2671,9755500.0],["2025-05-23",17.8762,18.3942,17.6318,18.2182,7237500.0],["2025-05-27",18.5701,18.8242,18.4039,18.8144,6065900.0],["2025-05-28",19.0197,19.2445,18.8535,19.0197,6872400.0],["2025-05-29",19.1467,19.2445,18.7558,18.8144,9409400.0],["2025-05-30",18.7753,18.9513,18.5896,18.9219,6325000.0],["2025-06-02",19.0001,19.0685,18.7656,19.049,4960600.0],["2025-06-03",18.8144,19.0392,18.6483,18.8828,5618600.0],["2025-06-04",19.5084,19.8798,18.9855,19.137,6507800.0],["2025-06-05",19.2249,19.4742,19.1663,19.3324,5704200.0],["2025-06-06",19.352,19.3911,19.0343,19.264,7237400.0],["2025-06-09",19.2542,19.4155,18.9513,19.0588,6975700.0],["2025-06-10",19.5963,19.738,19.3422,19.5084,4918300.0],["2025-06-11",19.4595,20.173,19.2933,20.1534,6460900.0],["2025-06-12",19.3129,19.6159,19.1516,19.2836,8666100.0],["2025-06-13",19.2249,19.3618,19.0881,19.1956,5148400.0],["2025-06-16",19.4253,19.8504,19.4009,19.5768,4933700.0],["2025-06-17",19.5768,19.6941,19.266,19.4595,5162300.0],["2025-06-18",19.4595,19.5768,19.2591,19.4009,3858500.0],["2025-06-20",19.3764,19.4106,18.9659,19.0881,4514200.0],["2025-06-23",18.619,18.9268,18.5505,18.8144,6336200.0],["2025-06-24",19.0685,19.2787,18.8975,18.9708,4911100.0],["2025-06-25",19.0001,19.0979,18.7802,18.834,6348300.0],["2025-06-26",18.961,19.1565,18.7656,18.9171,6713600.0],["2025-06-27",18.961,19.3666,18.961,19.2542,7096600.0],["2025-06-30",19.3031,19.7723,19.2542,19.7429,4061700.0],["2025-07-01",19.6696,19.7527,19.2836,19.352,3683100.0],["2025-07-02",19.2933,19.4106,19.0343,19.2054,5349600.0],["2025-07-03",19.2738,19.5133,19.2249,19.352,3379300.0],["2025-07-07",19.2249,19.2445,18.9757,19.0392,5483600.0],["2025-07-08",19.093,19.22,18.8486,18.8926,4112400.0],["2025-07-09",18.9171,19.0265,18.746,18.7558,3932000.0],["2025-07-10",18.4137,18.4821,17.9055,18.1889,7245300.0],["2025-07-11",18.0228,18.1645,17.8077,17.8468,5343500.0],["2025-07-14",17.8175,17.9055,17.4999,17.5536,3505000.0],["2025-07-15",17.7589,17.9055,17.6123,17.8077,6255400.0],["2025-07-16",17.8566,17.9446,17.6074,17.8664,5067900.0],["2025-07-17",17.7198,17.9543,17.5487,17.71,11231100.0],["2025-07-18",17.6758,17.7686,16.6544,16.7815,10470200.0],["2025-07-21",16.7522,16.8401,16.5274,16.5762,5799600.0],["2025-07-22",16.6349,16.8597,16.4394,16.4394,4860400.0],["2025-07-23",16.4883,16.6984,16.371,16.5762,4032100.0],["2025-07-24",16.5176,16.5176,16.2195,16.2733,3556500.0],["2025-07-25",16.2977,16.371,16.0778,16.1853,4477900.0],["2025-07-28",16.1364,16.156,15.7748,15.853,3957600.0],["2025-07-29",15.9312,16.112,15.8628,16.0289,4877500.0],["2025-07-30",15.941,16.1804,15.7748,16.0485,6066500.0],["2025-07-31",15.9214,16.0582,15.7553,15.7748,4058900.0],["2025-08-01",15.8823,16.1853,15.7553,15.9849,5951200.0],["2025-08-04",16.1657,16.4199,16.1657,16.3124,4421300.0],["2025-08-05",16.3808,16.5567,16.2635,16.3808,5097100.0],["2025-08-06",16.5078,16.7913,16.459,16.7522,5000600.0],["2025-08-07",16.8792,17.0405,16.7962,16.9476,6552200.0],["2025-08-08",16.9965,17.0258,16.7815,16.9281,2778800.0],["2025-08-11",16.8792,16.9623,16.2537,16.3221,5551800.0],["2025-08-12",16.6251,17.1431,16.5762,17.0356,5006900.0],["2025-08-13",17.0943,17.2409,17.0161,17.0943,3456100.0],["2025-08-14",16.9476,17.1871,16.8206,16.9965,3272600.0],["2025-08-15",17.0943,17.363,17.021,17.1627,3645300.0],["2025-08-18",17.319,17.3484,17.0356,17.104,6327700.0],["2025-08-19",15.8237,16.283,15.3545,15.638,17680900.0],["2025-08-20",15.7259,16.0094,15.6135,15.6819,7586100.0],["2025-08-21",15.638,15.8432,15.5207,15.8041,5931700.0],["2025-08-22",15.8237,16.4199,15.7748,16.0876,8968300.0],["2025-08-25",16.1657,16.545,16.068,16.3417,7015100.0],["2025-08-26",16.2537,16.459,16.1951,16.3808,8560800.0],["2025-08-27",16.4101,16.7229,16.283,16.7131,7380600.0],["2025-08-28",17.0161,18.443,17.0161,18.1645,15865100.0],["2025-08-29",18.0423,18.1303,17.6465,17.7295,7611900.0],["2025-09-02",17.3484,17.4852,17.0894,17.4754,5387200.0],["2025-09-03",17.5781,17.6562,17.3679,17.407,6020200.0],["2025-09-04",17.3679,17.6367,17.1539,17.495,4828000.0],["2025-09-05",18.057,18.4919,17.9837,18.4821,6325100.0],["2025-09-08",18.5799,18.5896,17.8175,18.1107,9740700.0],["2025-09-09",18.0423,18.2769,17.7931,17.798,5073100.0],["2025-09-10",17.8175,18.3551,17.8175,18.2378,6703300.0],["2025-09-11",18.316,18.7509,18.1987,18.4821,10128100.0],["2025-09-12",18.3942,18.6092,18.3257,18.443,11104100.0],["2025-09-15",18.5408,18.6971,18.3209,18.3257,6580700.0],["2025-09-16",18.4919,18.9122,18.4919,18.7069,8379400.0],["2025-09-17",18.7656,19.8895,18.7656,19.4986,8260400.0],["2025-09-18",19.782,19.782,19.2298,19.655,5779600.0],["2025-09-19",19.6843,19.7136,19.0588,19.3129,7084500.0],["2025-09-22",19.1076,19.2054,18.8242,19.0392,5766600.0],["2025-09-23",19.2054,19.396,18.961,19.049,4295700.0],["2025-09-24",18.8731,18.9708,18.4137,18.7753,8591000.0],["2025-09-25",18.5603,18.9806,18.4137,18.4333,7594300.0],["2025-09-26",18.4235,18.5505,18.0472,18.3551,5188500.0],["2025-09-29",18.5896,18.7558,18.4626,18.5994,4065100.0],["2025-09-30",18.5505,18.7753,18.1205,18.3648,6867800.0],["2025-10-01",18.5408,18.7509,17.798,17.8175,6035300.0],["2025-10-02",18.013,18.1303,17.1236,17.1724,9630000.0],["2025-10-03",17.2311,17.2995,16.7766,16.9476,7376600.0],["2025-10-06",17.0454,17.104,16.6789,16.7326,6308700.0],["2025-10-07",16.5665,16.5958,15.9849,16.0876,8400700.0],["2025-10-08",16.283,16.371,15.638,15.8432,14819100.0],["2025-10-09",15.8823,15.9654,15.638,15.8921,6690100.0],["2025-10-10",15.8725,16.0876,15.4083,15.4523,9670900.0],["2025-10-13",15.7162,15.7846,15.4718,15.6086,4977700.0],["2025-10-14",15.2861,15.8334,15.2558,15.6771,6823500.0],["2025-10-15",15.7455,16.371,15.7259,16.156,9894500.0],["2025-10-16",16.1267,16.5323,16.0045,16.0387,7254500.0],["2025-10-17",15.7943,16.1951,15.6868,16.1755,6946300.0],["2025-10-20",16.3515,17.1676,16.3221,17.0649,7165500.0],["2025-10-21",16.8499,16.9418,16.5274,16.6349,5088700.0],["2025-10-22",16.6447,16.6642,16.283,16.3808,2344800.0],["2025-10-23",16.459,16.8255,16.3905,16.7913,5630600.0],["2025-10-24",17.1236,17.3875,17.0063,17.1724,5298800.0],["2025-10-27",17.4461,17.5829,17.2018,17.2311,2702300.0],["2025-10-28",17.2604,17.4852,17.0747,17.4657,4139800.0],["2025-10-29",17.5829,18.1303,17.5829,17.7931,4700000.0],["2025-10-30",17.6416,17.8957,17.495,17.495,3696500.0],["2025-10-31",17.5243,17.8175,17.5047,17.8077,4575900.0],["2025-11-03",17.8664,18.0521,17.6416,17.9348,3551600.0],["2025-11-04",17.8077,17.8322,17.495,17.6905,6472700.0],["2025-11-05",17.8175,18.2476,17.6905,18.1009,7330500.0],["2025-11-06",18.1987,18.4088,18.0032,18.2182,5371600.0],["2025-11-07",18.0325,18.1987,17.7295,18.1889,2973300.0],["2025-11-10",18.4528,18.6678,18.2964,18.4919,4289700.0],["2025-11-11",18.9806,19.738,18.8926,19.352,12684000.0],["2025-11-12",19.3324,19.3324,18.5066,18.7753,10166200.0],["2025-11-13",18.8926,19.1614,18.4528,18.6483,4637600.0],["2025-11-14",18.5603,18.8095,18.1938,18.2378,11247800.0],["2025-11-17",17.9543,18.2769,17.6514,17.6905,12689000.0],["2025-11-18",18.0765,18.5603,17.8273,18.0325,15740700.0],["2025-11-19",17.9837,18.2378,17.5634,17.5927,6233800.0],["2025-11-20",17.8859,18.0912,16.6642,16.7424,6376700.0],["2025-11-21",16.9086,17.1822,16.63,16.977,6470700.0],["2025-11-24",17.2213,17.5927,17.1529,17.3581,12346500.0],["2025-11-25",17.3581,17.7491,17.3288,17.7393,5253700.0],["2025-11-26",17.925,18.7255,17.9201,18.658,4762700.0],["2025-11-28",18.9219,19.5279,18.746,19.264,6395900.0],["2025-12-01",19.0881,19.5084,19.0001,19.2445,5180300.0],["2025-12-02",19.4497,19.7625,19.3911,19.567,13185400.0],["2025-12-03",19.4497,19.4986,18.7265,18.7949,6478900.0],["2025-12-04",19.2445,19.6012,19.0001,19.4009,8642200.0],["2025-12-05",19.4009,19.5572,17.2604,17.4754,18729700.0],["2025-12-08",17.8957,18.1107,17.6367,17.8957,8022200.0],["2025-12-09",17.234,17.7784,17.1236,17.6514,12768200.0],["2025-12-10",17.5526,17.8883,17.3749,17.6316,4673300.0],["2025-12-11",17.8192,17.8685,17.4983,17.528,4373200.0],["2025-12-12",17.7797,17.8883,17.1429,17.2663,6430200.0],["2025-12-15",17.4934,17.7254,17.3206,17.3651,5953900.0],["2025-12-16",17.0492,17.0788,16.3186,16.3482,5546600.0],["2025-12-17",16.1705,16.3285,15.5091,15.5486,6975000.0],["2025-12-18",15.5782,15.7757,15.4301,15.6769,5365700.0],["2025-12-19",15.6967,16.0471,15.6967,15.8053,5408900.0],["2025-12-22",15.7065,16.0076,15.6424,16.0027,5481600.0],["2025-12-23",16.0521,16.3137,15.9336,16.1705,6163600.0],["2025-12-24",16.0916,16.289,16.0619,16.2199,2216400.0],["2025-12-26",16.1705,16.2841,16.0422,16.2298,2504300.0],["2025-12-29",16.1508,16.289,16.0718,16.2396,2748700.0],["2025-12-30",16.4173,16.4766,16.2446,16.3285,4186600.0],["2025-12-31",16.3285,16.3285,16.1459,16.1607,1741000.0],["2026-01-02",16.5457,16.6197,15.8941,15.9731,6801200.0],["2026-01-05",16.1212,17.0837,15.8941,16.8024,5124200.0],["2026-01-06",17.0689,17.3058,16.5605,16.832,6763100.0],["2026-01-07",16.6938,16.7875,16.2643,16.6247,3979500.0],["2026-01-08",16.5457,16.9603,16.5457,16.9406,3907500.0],["2026-01-09",16.9899,17.1528,16.8616,16.8813,5686500.0],["2026-01-12",16.7629,17.1084,16.7036,17.0097,4412000.0],["2026-01-13",16.8813,17.0788,16.6247,16.7925,4554200.0],["2026-01-14",16.9603,17.1676,16.7777,17.1183,6259200.0],["2026-01-15",17.1775,17.3354,16.9109,17.1874,3537600.0],["2026-01-16",17.1281,17.2663,16.8912,17.1775,4331600.0],["2026-01-20",16.985,18.1055,16.9603,18.0857,8620900.0],["2026-01-21",18.2338,18.9298,18.2141,18.8755,8657900.0],["2026-01-22",19.3296,20.0848,19.2704,19.5764,9514400.0],["2026-01-23",19.3987,19.9812,19.1519,19.9318,6842300.0],["2026-01-26",19.8331,20.1836,19.6357,19.6751,4731900.0],["2026-01-27",20.3366,20.5538,19.8084,19.9417,10956400.0],["2026-01-28",20.1539,20.7068,19.9219,20.1391,20144400.0],["2026-01-29",20.4156,20.5932,19.374,19.8331,13011500.0],["2026-01-30",19.7245,19.8232,18.9051,19.2605,8599000.0],["2026-02-02",19.2605,19.7837,19.0828,19.5567,5818800.0],["2026-02-03",20.0009,20.3267,19.2013,19.5863,5893900.0],["2026-02-04",19.4185,19.606,18.372,18.7472,7611100.0],["2026-02-05",18.7274,19.0285,18.2536,18.4016,5142700.0],["2026-02-06",18.6583,19.1519,18.4214,19.142,4495900.0],["2026-02-09",19.142,20.2872,19.1272,20.2181,5948400.0],["2026-02-10",20.1885,20.4797,19.4283,19.6653,8409200.0],["2026-02-11",20.2082,20.534,19.5271,20.0305,8954800.0],["2026-02-12",20.1194,20.2872,19.3049,19.5172,8459700.0],["2026-02-13",19.7146,19.991,18.4214,19.6159,8672400.0],["2026-02-17",19.221,19.8134,18.9989,19.4382,3474200.0],["2026-02-18",19.6258,19.9516,19.4382,19.9022,6156900.0],["2026-02-19",19.8134,21.2251,19.7245,21.2053,10535500.0],["2026-02-20",21.4324,22.8342,21.2942,22.6565,12595800.0],["2026-02-23",22.4295,22.5973,21.1461,21.4126,9866500.0],["2026-02-24",21.383,22.2666,21.0375,22.1629,7995900.0],["2026-02-25",22.2814,22.5874,21.7779,22.0543,4386200.0],["2026-02-26",21.8569,22.0346,21.0128,21.5607,4192200.0],["2026-02-27",21.4422,21.768,21.1066,21.2547,6189400.0],["2026-03-02",20.7808,21.6989,20.6426,21.4324,6067200.0],["2026-03-03",20.3366,20.5143,18.8607,20.0207,8568100.0],["2026-03-04",20.4649,20.8006,20.2477,20.455,3930100.0],["2026-03-05",19.9565,20.3366,19.2329,19.458,5376100.0],["2026-03-06",18.9545,18.9742,18.3424,18.4016,7068400.0],["2026-03-09",18.2832,19.3494,18.0433,19.2803,6630900.0],["2026-03-10",19.3888,20.3267,19.3395,19.8825,5583800.0],["2026-03-11",19.8825,20.2872,19.379,19.6949,6539300.0],["2026-03-12",19.2309,19.2309,17.8093,17.8291,8211600.0],["2026-03-13",18.0956,18.4707,17.83,17.9673,10477000.0],["2026-03-16",18.451,19.1865,18.3819,18.9643,6106400.0],["2026-03-17",19.2605,19.5271,18.7422,18.7867,5312700.0],["2026-03-18",18.5991,18.9841,18.3029,18.3325,3800600.0],["2026-03-19",17.8982,18.7472,17.7698,18.6781,4372300.0],["2026-03-20",18.4016,18.4806,17.6908,17.9673,5975500.0],["2026-03-23",18.7175,19.5962,18.5102,19.2704,6826400.0],["2026-03-24",18.6879,19.2309,18.5793,18.9742,3865200.0],["2026-03-25",19.4876,20.1194,19.3494,19.4382,6380000.0],["2026-03-26",19.0631,19.2506,18.293,18.3424,4506900.0],["2026-03-27",18.066,18.1548,17.3601,17.4737,9426100.0],["2026-03-30",17.7007,17.9278,17.2861,17.5033,4896600.0],["2026-03-31",17.9969,18.8854,17.7402,18.7965,8319700.0],["2026-04-01",19.0631,19.1914,18.4313,18.4707,6037500.0],["2026-04-02",17.8883,18.6583,17.6316,18.372,4956500.0],["2026-04-06",18.4806,18.8261,18.4313,18.6978,3290700.0],["2026-04-07",18.5596,18.5596,18.066,18.3918,4380100.0],["2026-04-08",20.1885,20.1984,19.3395,19.5369,8751400.0],["2026-04-09",19.5517,19.8825,19.2013,19.6505,5507000.0],["2026-04-10",19.843,20.2181,19.4086,19.7344,6512600.0],["2026-04-13",19.4777,20.1293,19.0532,20.1095,5233000.0],["2026-04-14",20.4156,20.998,20.4057,20.9684,5874500.0],["2026-04-15",21.1165,21.3435,20.3119,20.534,5505700.0],["2026-04-16",20.8401,21.0079,20.3168,20.8499,3758000.0],["2026-04-17",21.2942,21.5064,20.7858,20.8302,6379800.0],["2026-04-20",20.7018,20.8598,20.1342,20.5538,2842100.0],["2026-04-21",20.6031,20.8006,19.9022,20.0404,2229800.0],["2026-04-22",20.4254,20.4254,19.8973,20.1194,3299700.0],["2026-04-23",20.0355,20.1095,19.2506,19.379,2947500.0],["2026-04-24",19.3197,19.5172,18.994,19.4876,2615500.0],["2026-04-27",19.4876,19.6455,19.2309,19.3296,3265800.0],["2026-04-28",19.0631,19.2013,18.7472,19.0236,2882900.0],["2026-04-29",18.8261,18.8459,18.1252,18.145,4179000.0],["2026-04-30",18.3523,19.068,18.3325,18.915,5040900.0],["2026-05-01",18.8558,19.0828,18.6484,18.8163,2433900.0],["2026-05-04",18.6879,18.8163,18.2141,18.2634,4157700.0],["2026-05-05",18.6188,18.7126,18.4115,18.6583,3960900.0],["2026-05-06",19.2506,19.6307,19.0433,19.3197,6015000.0],["2026-05-07",19.2358,19.2506,18.3621,18.5497,4748600.0],["2026-05-08",18.8261,19.1124,18.7175,18.9249,4046100.0],["2026-05-11",18.8558,18.8558,18.3128,18.4263,4575400.0],["2026-05-12",18.2338,18.4757,17.9179,18.3128,5455600.0],["2026-05-13",18.1499,18.2239,17.0195,17.0689,8385600.0],["2026-05-14",17.3058,17.8834,17.3058,17.3749,6903700.0],["2026-05-15",17.0195,17.3206,16.9011,17.2466,5211800.0],["2026-05-18",17.2762,17.5625,16.7332,17.1183,10983800.0],["2026-05-19",16.2298,16.9899,16.0422,16.4568,12738800.0],["2026-05-20",16.7382,17.6316,16.6049,17.4638,8913400.0],["2026-05-21",17.2861,18.1252,17.1577,17.6908,5894100.0],["2026-05-22",17.5921,17.6316,16.5309,16.6049,7862700.0],["2026-05-26",17.0393,17.1775,16.6444,16.9998,5620600.0],["2026-05-27",17.0492,17.3058,16.8566,16.9159,5128200.0],["2026-05-28",16.6839,17.0985,16.6543,16.7431,3981400.0],["2026-05-29",16.5161,16.7332,16.3581,16.4568,8178500.0],["2026-06-01",16.2199,16.5802,16.2002,16.3877,3826300.0],["2026-06-02",16.3087,16.3581,15.9731,15.9928,6591800.0],["2026-06-03",15.6473,15.7559,15.3215,15.4005,6643600.0],["2026-06-04",15.4894,15.6374,15.2623,15.44,5078400.0],["2026-06-05",15.3018,15.6621,15.0451,15.1438,5349500.0],["2026-06-08",15.1192,15.1932,14.8921,15.0649,6829100.0],["2026-06-09",15.2129,15.5683,14.9513,15.44,7416200.0],["2026-06-10",15.09,15.4,14.898,14.94,8647000.0],["2026-06-11",15.06,15.67,14.8,15.65,8755800.0],["2026-06-12",15.86,16.1,15.69,16.02,7164100.0],["2026-06-15",16.73,16.85,15.745,15.81,4288300.0],["2026-06-16",15.82,15.96,15.62,15.68,4187000.0],["2026-06-17",15.83,16.17,15.355,15.42,6902900.0],["2026-06-18",15.47,15.64,15.16,15.3,6362700.0],["2026-06-22",15.54,16.085,15.49,15.99,5283600.0],["2026-06-23",15.63,15.91,15.54,15.72,4066500.0],["2026-06-24",15.7,15.845,15.52,15.56,4495100.0],["2026-06-25",15.875,16.175,15.645,15.78,4850100.0],["2026-06-26",15.68,16.209,15.66,16.13,6781000.0],["2026-06-29",16.3,16.481,16.085,16.31,4265200.0],["2026-06-30",16.15,16.35,16.01,16.26,4111900.0],["2026-07-01",16.08,16.52,16.065,16.18,4281500.0],["2026-07-02",16.38,16.72,16.07,16.16,3539300.0],["2026-07-06",16.35,16.63,16.06,16.4,7640272.996637],["2026-07-07",16.41,16.58,15.865,15.97,11099877.258591],["2026-07-08",15.74,16.01,15.135,15.44,20536674.856692],["2026-07-09",15.64,16.55,15.61,16.41,7793670.002601],["2026-07-10",17.08,17.165,16.87,16.92,3919556.551629],["2026-07-13",16.84,16.93,16.285,16.37,3689869.258438],["2026-07-14",16.67,16.9,16.46,16.87,6981960.072719],["2026-07-15",16.93,17.115,16.69,16.87,3994285.321283],["2026-07-16",16.65,16.81,16.45,16.68,4171816.268952],["2026-07-17",16.33,16.945,16.26,16.67,3731616.62977],["2026-07-20",16.74,17.1,16.71,16.8,3839865.530273],["2026-07-21",16.89,16.89,16.445,16.85,2606576.589501],["2026-07-22",16.92,17.34,16.85,17.3,3185816.732554],["2026-07-23",17.125,17.33,16.79,16.83,4120989.00793],["2026-07-24",16.88,17,16.665,16.69,2423310.704249],["2026-07-27",16.81,16.96,16.64,16.74,3154425.835563],["2026-07-28",16.8,17.045,16.635,16.8,3312991.77965],["2026-07-29",16.63,16.72,16.175,16.31,2843747.222624],["2026-07-30",16.67,17.275,16.4438,17.2,3713718.999101],["2026-07-31",17.24,17.445,16.865,17.06,3001941.735116],["2026-08-03",17.14,17.23,16.918,17.03,2870697.347418],["2026-08-04",17.28,17.445,16.89,16.97,4225032.72089],["2026-08-05",17.19,17.37,16.97,16.98,3786203.594551],["2026-08-06",16.95,16.96,16.655,16.68,2575378.742058],["2026-08-07",16.92,16.92,16.09,16.24,3558066.614487],["2026-08-10",16.15,16.24,15.93,16.24,1086458.299802],["2026-08-11",16.2,16.32,15.45,15.51,5639807.998216],["2026-08-12",15.49,15.73,15.395,15.44,3831281.284836],["2026-08-13",15.46,15.895,15.44,15.84,3727376.799878],["2026-08-14",15.925,16.03,15.535,15.82,6005214.082622]]}