{"t":"ADT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-01-19",9.6664,9.911,9.1697,9.4678,68187400.0],["2018-01-22",9.2614,9.3073,8.4973,8.7495,26132900.0],["2018-01-23",8.7647,9.2614,8.7495,9.101,8272100.0],["2018-01-24",9.101,9.2798,8.6348,9.101,10369000.0],["2018-01-25",9.101,9.1239,8.8641,9.0933,9448600.0],["2018-01-26",9.0245,9.1086,8.9787,9.0933,7910600.0],["2018-01-29",9.0857,9.3455,9.0551,9.2309,9508400.0],["2018-01-30",9.1697,9.4754,9.101,9.4754,5638800.0],["2018-01-31",9.5212,9.6053,9.4754,9.5365,6624700.0],["2018-02-01",9.5365,9.7887,9.5136,9.7428,6075100.0],["2018-02-02",9.6588,9.8957,9.6282,9.8269,6012400.0],["2018-02-05",9.7811,9.8193,9.5212,9.6588,4006400.0],["2018-02-06",9.3226,9.5518,9.2767,9.399,4608500.0],["2018-02-07",9.3378,9.5824,9.3226,9.5594,2671200.0],["2018-02-08",9.6053,9.6053,9.3761,9.4525,4065800.0],["2018-02-09",9.4678,9.6894,9.2844,9.6588,4091500.0],["2018-02-12",9.6588,9.7581,9.5289,9.6894,2783100.0],["2018-02-13",9.9339,9.9492,9.2385,9.2844,6081700.0],["2018-02-14",9.3073,9.3149,8.994,9.1239,5808100.0],["2018-02-15",9.1239,9.1537,8.5431,8.9329,5526000.0],["2018-02-16",8.9863,9.0933,8.8297,8.8488,1617300.0],["2018-02-20",8.8106,8.9328,8.7265,8.8564,1824400.0],["2018-02-21",8.9176,8.9634,8.8259,8.9023,2562200.0],["2018-02-22",8.9099,9.1697,8.8564,9.101,2007200.0],["2018-02-23",9.0933,9.2385,8.9481,9.1544,3210000.0],["2018-02-26",9.1927,9.3187,9.0704,9.2844,1639700.0],["2018-02-27",9.2767,9.4601,8.7647,8.8641,1849200.0],["2018-02-28",8.696,8.696,8.0617,8.0694,6566400.0],["2018-03-01",8.1687,8.2757,8.077,8.1611,2502000.0],["2018-03-02",8.1687,8.5279,8.0846,8.4591,3135000.0],["2018-03-05",8.3903,8.5966,8.1916,8.1916,2845500.0],["2018-03-06",8.2604,8.2604,7.8478,7.9089,4146200.0],["2018-03-07",7.8707,8.0617,7.8172,7.9471,1714600.0],["2018-03-08",8.0541,8.2298,7.993,8.0388,4982700.0],["2018-03-09",8.1381,8.1458,7.9853,8.0464,1995000.0],["2018-03-12",8.1076,8.2298,8.0464,8.184,2337500.0],["2018-03-13",8.1381,8.2528,8.0464,8.0541,3052700.0],["2018-03-14",8.1534,8.1611,7.8019,7.8019,5656700.0],["2018-03-15",8.2146,8.2146,6.8009,6.8238,10293500.0],["2018-03-16",6.9002,7.2135,6.6481,6.671,17341300.0],["2018-03-19",6.6633,7.0301,6.5411,6.9843,6452500.0],["2018-03-20",7.0607,7.0607,6.7932,6.8467,3126400.0],["2018-03-21",6.8773,7.0225,6.8085,6.8544,3754700.0],["2018-03-22",6.8009,6.8315,6.5869,6.6251,2408100.0],["2018-03-23",6.7057,6.721,6.1571,6.2147,4169000.0],["2018-03-26",6.3067,6.3297,6.0535,6.0996,4396900.0],["2018-03-27",6.0996,6.1303,5.762,5.8003,3582900.0],["2018-03-28",5.8541,6.0919,5.7773,5.831,3590900.0],["2018-03-29",5.8234,6.0996,5.8234,6.0842,2952700.0],["2018-04-02",6.1149,6.1763,5.8847,6.0075,2443700.0],["2018-04-03",6.0919,6.0919,5.6469,5.7927,3926500.0],["2018-04-04",5.7236,6.0766,5.716,6.0228,4205600.0],["2018-04-05",6.2684,6.8208,6.1916,6.7594,10407600.0],["2018-04-06",6.6597,6.8285,6.5216,6.7134,3687600.0],["2018-04-09",6.721,7.1814,6.721,6.9972,4643200.0],["2018-04-10",7.0049,7.12,6.7978,6.9435,4052700.0],["2018-04-11",6.8745,7.0203,6.8093,6.9205,1979700.0],["2018-04-12",6.9589,7.097,6.8668,6.9819,2704300.0],["2018-04-13",6.9819,7.1584,6.7901,6.8975,2198600.0],["2018-04-16",6.9435,6.9589,6.8208,6.8975,1314100.0],["2018-04-17",6.9666,7.1123,6.8783,7.097,2045800.0],["2018-04-18",7.0893,7.3885,7.0586,7.3348,2788800.0],["2018-04-19",7.2888,7.4116,7.074,7.1967,3010800.0],["2018-04-20",7.1891,7.2428,7.0433,7.1354,1070900.0],["2018-04-23",7.097,7.1584,6.7747,6.8668,2354200.0],["2018-04-24",6.9205,7.0663,6.8914,6.8975,1616800.0],["2018-04-25",6.8438,7.0586,6.7824,6.9972,1251100.0],["2018-04-26",6.9972,7.0356,6.7057,6.9666,3967900.0],["2018-04-27",6.9589,7.074,6.9359,6.9896,1356600.0],["2018-04-30",7.051,7.074,6.7671,6.8361,2558300.0],["2018-05-01",6.8438,6.8975,6.6443,6.6597,1698000.0],["2018-05-02",6.675,6.721,6.629,6.675,1727700.0],["2018-05-03",6.6827,6.7134,6.3297,6.3528,3358800.0],["2018-05-04",6.3297,6.4832,6.1456,6.1993,4964300.0],["2018-05-07",6.253,6.4985,6.253,6.4755,2578200.0],["2018-05-08",6.4679,6.7134,6.3988,6.5753,4159200.0],["2018-05-09",6.8975,6.9972,5.8617,5.9998,11564900.0],["2018-05-10",6.0152,6.207,6.0152,6.0766,4317400.0],["2018-05-11",6.0919,6.1149,5.6162,5.6776,6672800.0],["2018-05-14",5.716,5.808,5.5778,5.6009,6584800.0],["2018-05-15",5.5625,5.5778,5.317,5.4704,7754600.0],["2018-05-16",5.4858,5.5318,5.363,5.3707,3923900.0],["2018-05-17",5.386,5.6853,5.386,5.5011,5713200.0],["2018-05-18",5.5241,5.762,5.5241,5.5778,3752500.0],["2018-05-21",5.6392,5.9845,5.6162,5.9461,4144800.0],["2018-05-22",5.9845,6.0996,5.8464,5.8617,3737200.0],["2018-05-23",5.808,5.9231,5.762,5.8847,1666300.0],["2018-05-24",5.8924,5.9461,5.8157,5.9078,1736000.0],["2018-05-25",5.9154,5.9231,5.7236,5.7313,2114100.0],["2018-05-29",5.6929,5.8234,5.6392,5.7236,3414100.0],["2018-05-30",5.7697,5.9001,5.7313,5.8847,2222400.0],["2018-05-31",5.9078,5.9231,5.7083,5.7697,3670600.0],["2018-06-01",5.8003,5.9001,5.716,5.8617,3240500.0],["2018-06-04",5.8541,5.9998,5.8464,5.9845,1267400.0],["2018-06-05",6.0152,6.1303,5.9461,6.1072,1447800.0],["2018-06-06",6.1303,6.2684,6.0382,6.1072,2587300.0],["2018-06-07",6.1456,6.1916,6.0152,6.1379,1368600.0],["2018-06-08",6.1379,6.3336,6.0766,6.3067,2004700.0],["2018-06-11",6.3067,6.3604,6.0305,6.1149,3721400.0],["2018-06-12",6.1149,6.3796,6.0535,6.3604,3254700.0],["2018-06-13",6.3451,6.3988,6.1226,6.1763,3093300.0],["2018-06-14",6.1993,6.2722,6.0858,6.207,2884200.0],["2018-06-15",6.1916,6.2147,6.0842,6.1226,2760000.0],["2018-06-18",6.1379,6.3758,6.0612,6.3604,3408700.0],["2018-06-19",6.2914,6.3996,6.276,6.3374,2222700.0],["2018-06-20",6.3451,6.7671,6.3221,6.675,4370000.0],["2018-06-21",6.7057,6.8591,6.5446,6.652,3147700.0],["2018-06-22",6.7175,6.7791,6.5634,6.7252,2749600.0],["2018-06-25",6.7252,6.7791,6.5711,6.6944,4656800.0],["2018-06-26",6.7021,6.8061,6.7021,6.756,1710300.0],["2018-06-27",6.7791,6.9563,6.756,6.833,2056600.0],["2018-06-28",6.8407,6.8561,6.4633,6.4864,3688800.0],["2018-06-29",6.5557,6.8715,6.4864,6.6635,3132200.0],["2018-07-02",6.5865,6.6635,6.1859,6.2784,2936300.0],["2018-07-03",6.3015,6.3862,6.1936,6.2013,1478900.0],["2018-07-05",6.2707,6.2707,6.0087,6.2244,1888800.0],["2018-07-06",6.1936,6.3515,6.1705,6.3015,794100.0],["2018-07-09",6.34,6.6404,6.3323,6.5788,1872200.0],["2018-07-10",6.6173,6.679,6.4247,6.6404,2203100.0],["2018-07-11",6.5942,6.756,6.5018,6.6096,1597900.0],["2018-07-12",6.679,6.964,6.5518,6.8715,2570900.0],["2018-07-13",6.8638,7.0949,6.8022,6.9024,2935800.0],["2018-07-16",6.9486,7.0795,6.9332,7.0718,1453200.0],["2018-07-17",7.0718,7.2606,7.0487,7.2336,2589200.0],["2018-07-18",7.249,7.3954,7.2182,7.2798,2028600.0],["2018-07-19",7.2798,7.2914,7.1026,7.2105,2050900.0],["2018-07-20",7.2259,7.3183,7.172,7.2028,1512500.0],["2018-07-23",7.2413,7.2952,7.1142,7.2105,1682300.0],["2018-07-24",7.249,7.3415,7.1026,7.1258,1752400.0],["2018-07-25",7.1335,7.1951,6.9139,7.1103,1345300.0],["2018-07-26",7.0872,7.1797,6.9332,7.0102,1383900.0],["2018-07-27",7.0718,7.0795,6.833,6.9409,2238200.0],["2018-07-30",6.9332,6.964,6.756,6.7637,1711600.0],["2018-07-31",6.7791,7.0718,6.7637,6.9409,3398800.0],["2018-08-01",6.9563,7.0487,6.8253,6.8946,1071500.0],["2018-08-02",6.8407,6.8638,6.5942,6.6404,2390200.0],["2018-08-03",6.6558,6.8908,6.6558,6.8638,1804500.0],["2018-08-06",6.8715,6.964,6.8176,6.9178,1465100.0],["2018-08-07",6.9948,7.1258,6.9563,7.0487,2852400.0],["2018-08-08",7.0949,7.3299,7.041,7.3029,5827800.0],["2018-08-09",6.8792,7.1874,6.4787,6.5249,6842000.0],["2018-08-10",6.7098,7.0487,6.5865,6.8561,4924900.0],["2018-08-13",6.8484,7.1103,6.8484,7.0487,2992800.0],["2018-08-14",7.0872,7.0949,6.8253,6.8561,3111200.0],["2018-08-15",6.833,6.8561,6.7098,6.7252,1996600.0],["2018-08-16",6.7714,6.8138,6.5827,6.7175,2375900.0],["2018-08-17",6.7252,6.756,6.625,6.7098,1376800.0],["2018-08-20",6.7406,6.7945,6.6481,6.6944,1857700.0],["2018-08-21",6.7483,7.1026,6.7098,7.041,3548900.0],["2018-08-22",7.041,7.0487,6.7868,6.9948,2491300.0],["2018-08-23",6.9948,7.0333,6.8561,6.9255,3268300.0],["2018-08-24",6.9486,7.0333,6.8946,6.9409,1129200.0],["2018-08-27",6.9717,6.9794,6.8946,6.964,1856100.0],["2018-08-28",6.9717,7.3915,6.9332,7.0949,4667900.0],["2018-08-29",7.1412,7.1951,6.9062,7.1258,3115000.0],["2018-08-30",7.1258,7.1797,6.8099,6.8792,3088100.0],["2018-08-31",6.9024,6.964,6.8253,6.8946,999500.0],["2018-09-04",6.9024,7.1258,6.8022,7.0795,1721700.0],["2018-09-05",6.8022,6.8715,6.3901,6.756,8316100.0],["2018-09-06",6.7637,7.0179,6.6712,6.9024,3998700.0],["2018-09-07",6.8792,6.937,6.7483,6.7791,1034300.0],["2018-09-10",6.8176,6.8484,6.6135,6.6558,2081500.0],["2018-09-11",6.6096,6.6944,6.5326,6.5634,2682500.0],["2018-09-12",6.5865,6.6558,6.5018,6.6327,1540900.0],["2018-09-13",6.6404,6.7059,6.5942,6.6173,1068000.0],["2018-09-14",6.5865,6.6635,6.5788,6.5942,1301900.0],["2018-09-17",6.5903,6.6515,6.4743,6.4975,1658100.0],["2018-09-18",6.4898,6.8843,6.4898,6.6445,6629800.0],["2018-09-19",6.6368,6.6832,6.4588,6.4743,1707200.0],["2018-09-20",6.5285,7.0158,6.4356,6.8998,9326700.0],["2018-09-21",7.5727,7.6114,7.2092,7.2478,10142800.0],["2018-09-24",7.2324,7.3252,7.1241,7.1627,2853000.0],["2018-09-25",7.1937,7.2517,7.097,7.1395,1323000.0],["2018-09-26",7.1241,7.3097,7.1163,7.2556,1443900.0],["2018-09-27",7.2401,7.4103,7.1859,7.2633,2025300.0],["2018-09-28",7.271,7.4025,7.1937,7.2633,2296000.0],["2018-10-01",7.3174,7.3793,6.9926,7.1163,2084200.0],["2018-10-02",7.0622,7.1086,6.6754,6.7605,4000800.0],["2018-10-03",6.8379,6.8456,6.6445,6.8147,1962100.0],["2018-10-04",6.8379,6.8611,6.7218,6.7992,1194300.0],["2018-10-05",6.7915,6.8611,6.6677,6.7218,1243300.0],["2018-10-08",6.6832,6.745,6.6135,6.6832,1512400.0],["2018-10-09",6.6986,6.7799,6.629,6.6754,943700.0],["2018-10-10",6.6522,6.6832,6.2887,6.2964,2213700.0],["2018-10-11",6.2345,6.3273,5.9793,6.0102,3516900.0],["2018-10-12",6.1108,6.1804,5.7317,5.8168,3163500.0],["2018-10-15",5.7782,5.9924,5.724,5.9715,1794700.0],["2018-10-16",6.0257,6.2036,5.9677,6.1958,1131500.0],["2018-10-17",6.1649,6.1726,5.9251,6.0102,1031000.0],["2018-10-18",5.9406,6.0334,5.9174,5.9947,873200.0],["2018-10-19",6.0102,6.1572,5.9793,6.0102,1430900.0],["2018-10-22",6.0257,6.0411,5.6428,5.7085,1821800.0],["2018-10-23",5.6467,5.8385,5.5693,5.8014,1264100.0],["2018-10-24",5.7704,5.8091,5.5616,5.7008,2820300.0],["2018-10-25",5.7163,5.8246,5.6389,5.7936,1478700.0],["2018-10-26",5.7317,5.8168,5.5461,5.7395,2304000.0],["2018-10-29",5.8014,5.84,5.5925,5.6467,1730800.0],["2018-10-30",5.6157,5.6931,5.5886,5.6467,1201400.0],["2018-10-31",5.7163,6.0489,5.6938,5.987,2404100.0],["2018-11-01",5.9947,6.0025,5.8555,5.9715,1445400.0],["2018-11-02",6.0334,6.1417,5.9019,6.0102,932600.0],["2018-11-05",6.0257,6.0644,5.84,5.9561,1091800.0],["2018-11-06",5.8864,5.9019,5.6157,5.6621,2454200.0],["2018-11-07",5.724,5.8246,5.6699,5.7395,2939000.0],["2018-11-08",5.6467,6.4511,5.461,6.2655,4823100.0],["2018-11-09",6.2577,6.4898,6.0489,6.0721,2385000.0],["2018-11-12",6.0489,6.2191,5.7627,5.7627,1580000.0],["2018-11-13",5.7627,6.2732,5.7627,6.0721,2129900.0],["2018-11-14",6.1572,6.1881,5.9329,5.987,980300.0],["2018-11-15",5.8942,6.1494,5.8168,6.1185,1061300.0],["2018-11-16",6.103,6.2964,6.0411,6.2345,1495800.0],["2018-11-19",6.2423,6.25,5.9058,5.9406,1469600.0],["2018-11-20",5.8632,5.9406,5.6621,5.7395,1521100.0],["2018-11-21",5.7704,5.9793,5.7704,5.8864,948300.0],["2018-11-23",5.84,6.0102,5.8184,5.9251,430100.0],["2018-11-26",5.9715,6.1185,5.8787,5.8787,1156300.0],["2018-11-27",5.84,5.9213,5.7472,5.7859,1157600.0],["2018-11-28",5.8014,6.103,5.7549,6.0798,1678300.0],["2018-11-29",6.0876,6.2268,6.0644,6.0721,952800.0],["2018-11-30",6.0721,6.1804,5.9793,6.0411,1194900.0],["2018-12-03",6.1494,6.1494,5.871,5.987,2147800.0],["2018-12-04",5.9793,6.0334,5.6931,5.7395,1538300.0],["2018-12-06",5.6699,5.9483,5.6312,5.9329,1640500.0],["2018-12-07",5.9329,6.0489,5.7085,5.7627,1746700.0],["2018-12-10",5.724,5.7936,5.6002,5.6157,1744500.0],["2018-12-11",5.6621,5.9019,5.5848,5.6157,2251500.0],["2018-12-12",5.7163,6.0102,5.6969,5.724,2384600.0],["2018-12-13",5.7978,5.8639,5.5647,5.588,1745300.0],["2018-12-14",5.5181,5.5872,5.2849,5.3004,2858900.0],["2018-12-17",5.3004,5.3548,5.1295,5.2149,2998000.0],["2018-12-18",5.2383,5.3004,4.9934,5.1061,2353700.0],["2018-12-19",5.1295,5.3393,5.0362,5.0673,2493900.0],["2018-12-20",5.0362,5.0859,4.8652,4.9662,2486100.0],["2018-12-21",4.9818,4.9818,4.5932,4.8264,8084500.0],["2018-12-24",4.7564,4.8808,4.6554,4.6709,1034200.0],["2018-12-26",4.7098,4.8963,4.601,4.8885,2718200.0],["2018-12-27",4.8264,4.873,4.6865,4.7875,2172000.0],["2018-12-28",4.8108,4.8574,4.6321,4.7486,3024000.0],["2018-12-31",4.7797,4.8341,4.6709,4.6709,2658000.0],["2019-01-02",4.6165,5.0129,4.5691,4.9818,2066600.0],["2019-01-03",4.974,5.0129,4.8574,4.9118,2306500.0],["2019-01-04",4.9662,5.2538,4.9196,5.1839,4152300.0],["2019-01-07",5.1916,5.3704,5.1372,5.2771,2198500.0],["2019-01-08",5.3626,5.417,5.1916,5.4015,1751000.0],["2019-01-09",5.4015,5.4636,5.2771,5.4326,1072800.0],["2019-01-10",5.3859,5.5414,5.3704,5.3782,1222200.0],["2019-01-11",5.3471,5.5181,5.316,5.5181,1158300.0],["2019-01-14",5.5025,5.5569,5.3393,5.417,2204600.0],["2019-01-15",5.417,5.5647,5.3315,5.3626,2309900.0],["2019-01-16",5.3937,5.6191,5.3937,5.5491,2675100.0],["2019-01-17",5.5103,5.6968,5.5025,5.6424,2363200.0],["2019-01-18",5.6735,5.7201,5.5414,5.6968,1447400.0],["2019-01-22",5.6735,5.6968,5.5181,5.5491,1103700.0],["2019-01-23",5.5958,5.7201,5.4015,5.4403,1203400.0],["2019-01-24",5.4403,5.5958,5.3626,5.487,1354500.0],["2019-01-25",5.5414,5.759,5.5414,5.588,2096300.0],["2019-01-28",5.5725,5.574,5.417,5.4636,1816300.0],["2019-01-29",5.5025,5.588,5.452,5.5336,951000.0],["2019-01-30",5.5958,5.6113,5.4714,5.5414,1202700.0],["2019-01-31",5.5569,5.689,5.5336,5.6113,945700.0],["2019-02-01",5.6968,5.7357,5.5647,5.6813,1456900.0],["2019-02-04",5.689,5.9144,5.6611,5.8911,2580700.0],["2019-02-05",5.93,6.0543,5.8212,5.8833,1878400.0],["2019-02-06",5.8756,5.9688,5.8445,5.9377,1531700.0],["2019-02-07",5.9066,5.9999,5.8406,5.8989,1344000.0],["2019-02-08",5.8756,5.9611,5.8173,5.9455,1007100.0],["2019-02-11",5.961,6.1243,5.9338,6.0854,2024500.0],["2019-02-12",6.132,6.2525,6.1009,6.2253,1830800.0],["2019-02-13",6.2331,6.2875,6.1631,6.1709,876900.0],["2019-02-14",6.1864,6.2486,6.0155,6.1787,932000.0],["2019-02-15",6.2175,6.3186,6.0854,6.2564,1019700.0],["2019-02-19",6.2642,6.2875,6.1864,6.2486,1358700.0],["2019-02-20",6.2331,6.3885,6.2098,6.3341,1220300.0],["2019-02-21",6.3108,6.3652,6.2253,6.2564,1185600.0],["2019-02-22",6.2719,6.3885,6.2719,6.3341,755200.0],["2019-02-25",6.4507,6.4546,6.2875,6.3652,1214300.0],["2019-02-26",6.3496,6.4312,6.2331,6.2564,1225700.0],["2019-02-27",6.2564,6.3341,6.1942,6.2952,1016600.0],["2019-02-28",6.2952,6.3263,6.2175,6.2175,707000.0],["2019-03-01",6.2719,6.3885,6.1748,6.1864,1560100.0],["2019-03-04",6.1942,6.3574,6.1864,6.2098,1157700.0],["2019-03-05",6.2952,6.3341,6.202,6.202,2150100.0],["2019-03-06",6.2175,6.2416,5.9688,5.9999,1451700.0],["2019-03-07",5.9844,5.9952,5.8212,5.8911,2343100.0],["2019-03-08",5.7978,5.8678,5.6774,5.7357,2941800.0],["2019-03-11",5.7668,5.9766,5.7668,5.8989,4226600.0],["2019-03-12",5.3004,5.3082,5.0906,5.1061,16575300.0],["2019-03-13",5.1139,5.1139,4.8598,4.9585,7638600.0],["2019-03-14",4.9896,4.9896,4.7331,4.803,5857600.0],["2019-03-15",4.803,5.0984,4.7906,5.0284,6260900.0],["2019-03-18",5.0051,5.2616,5.0051,5.246,6094700.0],["2019-03-19",5.246,5.4015,5.1916,5.2227,5086100.0],["2019-03-20",5.1916,5.2694,5.044,5.1528,3519000.0],["2019-03-21",5.1295,5.1916,5.0828,5.1061,2657000.0],["2019-03-22",5.0517,5.0634,4.7564,4.8264,3742600.0],["2019-03-25",4.8264,4.8652,4.7292,4.7875,2049300.0],["2019-03-26",4.8341,4.9429,4.8186,4.8574,2049600.0],["2019-03-27",4.8652,4.9313,4.8264,4.8497,1593700.0],["2019-03-28",4.8652,4.908,4.8264,4.8574,1785800.0],["2019-03-29",4.9196,5.0595,4.8963,4.9662,2686300.0],["2019-04-01",5.0249,5.1108,5.0092,5.0952,1846100.0],["2019-04-02",5.0796,5.1733,5.0639,5.1577,1444600.0],["2019-04-03",5.189,5.3374,5.1577,5.2124,2409400.0],["2019-04-04",5.2202,5.2906,5.2202,5.2593,1033900.0],["2019-04-05",5.2749,5.314,5.1812,5.2202,1724600.0],["2019-04-08",5.189,5.2124,5.0561,5.1655,2470200.0],["2019-04-09",5.1264,5.1968,4.9702,5.0717,7404600.0],["2019-04-10",5.1264,5.2359,5.0483,5.2124,3404400.0],["2019-04-11",5.2515,5.2671,5.1733,5.2046,985900.0],["2019-04-12",5.2046,5.3218,5.1577,5.1733,2413900.0],["2019-04-15",5.1577,5.1968,5.1147,5.1577,1156700.0],["2019-04-16",5.2124,5.2788,5.2046,5.2359,1936800.0],["2019-04-17",5.2749,5.2984,5.1733,5.2124,1741800.0],["2019-04-18",5.2124,5.2593,5.1421,5.1968,1239200.0],["2019-04-22",5.2046,5.2241,5.1499,5.2046,954600.0],["2019-04-23",5.2046,5.2515,5.189,5.2046,1386900.0],["2019-04-24",5.1968,5.2046,5.0717,5.1108,1880300.0],["2019-04-25",5.0796,5.103,4.9155,4.9155,1920100.0],["2019-04-26",4.9311,5.0639,4.8959,5.0327,2697200.0],["2019-04-29",5.0561,5.228,5.0483,5.2202,2137500.0],["2019-04-30",5.1968,5.2124,5.1108,5.1499,1591400.0],["2019-05-01",5.1655,5.2437,5.1225,5.1812,1188800.0],["2019-05-02",5.189,5.2671,5.1733,5.2671,2189400.0],["2019-05-03",5.2593,5.3921,5.2046,5.3687,1868400.0],["2019-05-06",5.2749,5.4781,5.228,5.4625,1515600.0],["2019-05-07",5.3765,5.4859,5.3765,5.4312,2598900.0],["2019-05-08",5.314,5.314,4.8295,4.8295,7188900.0],["2019-05-09",4.7748,4.9936,4.6029,4.9623,3721800.0],["2019-05-10",4.9623,5.0405,4.9155,4.978,2798200.0],["2019-05-13",4.767,4.7748,4.6029,4.6732,3391100.0],["2019-05-14",4.681,4.8607,4.6576,4.767,2271000.0],["2019-05-15",4.7513,4.8568,4.6732,4.7904,2232900.0],["2019-05-16",4.7982,5.0092,4.7982,4.8998,2493300.0],["2019-05-17",4.8373,4.892,4.7123,4.7435,3461000.0],["2019-05-20",4.6966,4.8178,4.6497,4.7435,2328300.0],["2019-05-21",4.7982,4.9975,4.7631,4.9467,2761200.0],["2019-05-22",4.892,5.0796,4.8607,4.9467,2743300.0],["2019-05-23",4.892,4.9662,4.8217,4.8607,2521600.0],["2019-05-24",4.8842,4.9076,4.7982,4.8373,1850700.0],["2019-05-28",4.8295,4.9858,4.806,4.8451,4943100.0],["2019-05-29",4.7826,4.8529,4.7279,4.7748,2670900.0],["2019-05-30",4.7904,4.9389,4.7592,4.7826,2258200.0],["2019-05-31",4.7201,4.7435,4.5716,4.5716,3657200.0],["2019-06-03",4.5794,4.7435,4.556,4.7435,5567100.0],["2019-06-04",4.7592,4.8451,4.7084,4.8139,4757500.0],["2019-06-05",4.8295,4.8607,4.6615,4.7748,3407700.0],["2019-06-06",4.7592,4.7982,4.6654,4.7435,1730300.0],["2019-06-07",4.7513,4.8998,4.7123,4.8217,2962300.0],["2019-06-10",4.8492,4.971,4.8177,4.8177,4679600.0],["2019-06-11",4.8885,4.9121,4.8099,4.8256,2682300.0],["2019-06-12",4.8492,4.9749,4.7627,4.9121,3491100.0],["2019-06-13",4.9199,5.1007,4.8806,5.0928,2808800.0],["2019-06-14",5.0771,5.1321,5.0142,5.0771,2692700.0],["2019-06-17",5.0614,5.1164,4.9553,4.9906,2370100.0],["2019-06-18",5.0142,5.1282,4.9003,4.9199,2352800.0],["2019-06-19",4.9435,4.9592,4.8413,4.8728,1945200.0],["2019-06-20",4.9592,5.0221,4.8728,4.9199,2098600.0],["2019-06-21",4.8885,4.9514,4.8177,4.8728,2764400.0],["2019-06-24",4.8492,4.8728,4.7942,4.802,1409300.0],["2019-06-25",4.8099,4.8099,4.5898,4.6134,2035900.0],["2019-06-26",4.6291,4.7392,4.6291,4.7077,1811100.0],["2019-06-27",4.692,4.7627,4.692,4.7156,1282000.0],["2019-06-28",4.7156,4.8099,4.6999,4.8099,2019000.0],["2019-07-01",4.8728,4.8963,4.8177,4.857,894700.0],["2019-07-02",4.8177,4.9121,4.7863,4.7863,1527700.0],["2019-07-03",4.7942,4.9199,4.7942,4.9199,789400.0],["2019-07-05",4.8649,4.9278,4.8177,4.8885,925900.0],["2019-07-08",4.9356,5.0378,4.9121,4.9514,1495200.0],["2019-07-09",4.9356,4.9514,4.8413,4.8806,1661400.0],["2019-07-10",4.8963,4.9278,4.8177,4.8806,988600.0],["2019-07-11",4.8963,4.8963,4.8177,4.857,843700.0],["2019-07-12",4.8649,5.0457,4.8335,4.9985,1560800.0],["2019-07-15",4.9906,5.0307,4.8099,4.8256,2448600.0],["2019-07-16",4.8413,5.0771,4.8335,5.0692,2271700.0],["2019-07-17",5.0614,5.0692,4.8649,4.8806,1474800.0],["2019-07-18",4.8649,4.8728,4.7784,4.8256,1263100.0],["2019-07-19",4.8413,4.9828,4.8413,4.8963,1111800.0],["2019-07-22",4.9042,4.9631,4.7313,4.7392,1638800.0],["2019-07-23",4.7392,4.806,4.5859,4.7234,3629500.0],["2019-07-24",4.692,4.8335,4.692,4.8335,1597900.0],["2019-07-25",4.8099,4.9435,4.7902,4.9121,1317700.0],["2019-07-26",4.9199,4.9946,4.8963,4.9514,1067900.0],["2019-07-29",4.9671,5.0221,4.9553,4.9985,880400.0],["2019-07-30",4.9356,5.0378,4.8963,5.0378,892400.0],["2019-07-31",5.0378,5.0928,4.9828,4.9906,1222100.0],["2019-08-01",4.9671,5.0535,4.7784,4.7784,1168600.0],["2019-08-02",4.7392,4.7706,4.6606,4.6999,1571300.0],["2019-08-05",4.6841,4.7156,4.3305,4.4091,3085200.0],["2019-08-06",4.4326,4.4837,4.244,4.3619,2546200.0],["2019-08-07",3.9454,4.1576,3.7017,4.0947,7804300.0],["2019-08-08",4.0947,4.189,4.0554,4.1183,2407000.0],["2019-08-09",4.0633,4.079,3.7646,3.8825,2730700.0],["2019-08-12",3.8982,3.8982,3.6231,3.6546,1716200.0],["2019-08-13",3.6467,3.7882,3.5288,3.5603,3019000.0],["2019-08-14",3.4895,3.5052,3.3402,3.4188,3753400.0],["2019-08-15",3.4659,3.5052,3.3638,3.4424,1434600.0],["2019-08-16",3.4581,3.576,3.4172,3.5603,1636900.0],["2019-08-19",3.6546,3.7646,3.5838,3.7646,2704100.0],["2019-08-20",3.7332,3.7725,3.6546,3.6781,2013500.0],["2019-08-21",3.7096,3.741,3.6428,3.6781,2046900.0],["2019-08-22",3.6546,3.8039,3.6546,3.7489,2692600.0],["2019-08-23",3.7096,3.7646,3.5917,3.6153,1044200.0],["2019-08-26",3.6546,3.6703,3.6231,3.6546,775000.0],["2019-08-27",3.686,3.7017,3.5838,3.5917,1356300.0],["2019-08-28",3.5917,3.7253,3.576,3.7096,1004300.0],["2019-08-29",3.7332,3.8668,3.686,3.6939,1028700.0],["2019-08-30",3.7253,3.8432,3.7096,3.741,963800.0],["2019-09-03",3.6939,3.7567,3.5917,3.7489,1276400.0],["2019-09-04",3.7646,3.8864,3.745,3.8825,1257000.0],["2019-09-05",4.0004,4.1733,3.9847,4.1733,1962200.0],["2019-09-06",4.189,4.2283,4.1497,4.1969,1352400.0],["2019-09-09",4.2676,4.4877,4.2047,4.4719,2644700.0],["2019-09-10",4.4759,4.7843,4.4166,4.7843,2562500.0],["2019-09-11",4.7843,4.8317,4.6182,4.7131,2656400.0],["2019-09-12",4.6578,4.7448,4.5075,4.721,1638500.0],["2019-09-13",4.7448,4.7527,4.6182,4.6973,1536300.0],["2019-09-16",4.6736,4.9583,4.6499,4.7843,4150300.0],["2019-09-17",4.7527,4.7843,4.6578,4.7606,1149600.0],["2019-09-18",4.7527,4.8555,4.6894,4.8555,858600.0],["2019-09-19",4.8476,4.9187,4.8001,4.8555,2148000.0],["2019-09-20",4.8713,4.9504,4.7922,4.8238,3462500.0],["2019-09-23",4.8001,4.9899,4.7843,4.9266,1443400.0],["2019-09-24",4.9187,4.9978,4.8555,4.9108,1195900.0],["2019-09-25",4.8792,5.2627,4.8792,5.1876,2678000.0],["2019-09-26",5.1639,5.1639,4.7922,4.8159,2073400.0],["2019-09-27",4.8238,5.0215,4.8199,4.8713,1052400.0],["2019-09-30",4.895,4.982,4.8317,4.9583,1644600.0],["2019-10-01",5.1481,5.1781,4.9939,5.069,2369100.0],["2019-10-02",5.0136,5.243,4.9978,5.0532,2234700.0],["2019-10-03",5.0136,5.0294,4.6894,4.9266,3561200.0],["2019-10-04",4.9583,5.0453,4.9187,4.9425,1086000.0],["2019-10-07",4.9108,5.0176,4.8673,5.0057,1078600.0],["2019-10-08",4.9741,5.1322,4.895,4.895,1509900.0],["2019-10-09",4.9266,4.986,4.895,4.9504,455300.0],["2019-10-10",4.9504,5.069,4.9266,5.069,834200.0],["2019-10-11",5.1402,5.2667,5.1315,5.2034,988800.0],["2019-10-14",5.1876,5.2588,5.1204,5.2113,515800.0],["2019-10-15",5.2271,5.4327,5.2153,5.3299,1008500.0],["2019-10-16",5.3458,5.6146,5.3299,5.6146,1735900.0],["2019-10-17",5.6067,5.6858,5.5276,5.5435,1233400.0],["2019-10-18",5.5751,5.8361,5.5751,5.8361,1032000.0],["2019-10-21",5.8361,5.9389,5.6858,5.7095,1286600.0],["2019-10-22",5.6542,6.0417,5.6146,6.0338,2379600.0],["2019-10-23",6.0496,6.1366,5.8954,6.0496,2646900.0],["2019-10-24",6.0891,6.1286,5.8756,6.0021,2266300.0],["2019-10-25",6.0258,6.1128,5.9507,6.0891,1516900.0],["2019-10-28",6.0575,6.3105,6.0575,6.1445,2190300.0],["2019-10-29",6.1286,6.271,6.0891,6.271,1128800.0],["2019-10-30",6.2947,6.3105,6.1286,6.2947,1019700.0],["2019-10-31",6.2235,6.2639,6.0654,6.1207,1261400.0],["2019-11-01",6.1682,6.3105,6.1358,6.2631,1233700.0],["2019-11-04",6.271,6.3659,6.2235,6.3263,1707200.0],["2019-11-05",6.3896,6.4094,6.3343,6.358,1704800.0],["2019-11-06",6.3817,6.3975,6.1919,6.2235,1181800.0],["2019-11-07",6.2789,6.3184,6.0733,6.1603,1311200.0],["2019-11-08",6.1603,6.3026,6.0812,6.2868,916600.0],["2019-11-11",6.2473,6.2607,6.097,6.1128,1045500.0],["2019-11-12",6.0496,6.1682,5.9863,6.1049,1988100.0],["2019-11-13",6.1445,6.6743,6.0417,6.6031,7289400.0],["2019-11-14",6.6427,6.698,6.524,6.5478,2299100.0],["2019-11-15",6.5478,6.6427,6.445,6.6348,1909100.0],["2019-11-18",6.6427,6.6427,6.5082,6.5557,1440400.0],["2019-11-19",6.5715,6.7297,6.5161,6.698,1221500.0],["2019-11-20",6.7138,6.7613,6.5952,6.6822,1172100.0],["2019-11-21",6.6427,6.7692,6.6031,6.7534,916700.0],["2019-11-22",6.7771,6.9194,6.7138,6.872,898500.0],["2019-11-25",6.9036,7.2516,6.8957,7.2358,1729600.0],["2019-11-26",7.2753,7.6153,7.1962,7.5679,2385100.0],["2019-11-27",7.5204,7.6746,7.4651,7.4967,1371400.0],["2019-11-29",7.4176,7.4651,7.2358,7.3069,515900.0],["2019-12-02",7.0855,7.2516,7.0104,7.0222,1137800.0],["2019-12-03",6.9194,6.9906,6.8245,6.9036,716000.0],["2019-12-04",6.959,7.1804,6.959,7.1646,783900.0],["2019-12-05",7.1962,7.5086,7.1962,7.299,729700.0],["2019-12-06",7.3069,7.3465,7.0499,7.0776,1230600.0],["2019-12-09",7.046,7.2832,7.046,7.212,1084100.0],["2019-12-10",7.2832,7.3227,7.1685,7.3227,1000400.0],["2019-12-11",7.3227,7.3544,7.2279,7.2595,1021600.0],["2019-12-12",7.3068,7.3179,6.9921,7.2466,1740400.0],["2019-12-13",7.2552,7.5432,7.2552,7.2896,1373400.0],["2019-12-16",7.3411,7.3927,6.7738,6.9113,2016100.0],["2019-12-17",6.8941,7.1434,6.8684,7.1176,1099300.0],["2019-12-18",7.0747,7.1864,7.0489,7.0919,819100.0],["2019-12-19",7.0919,7.1434,6.8855,6.9199,969000.0],["2019-12-20",6.9199,7.0059,6.6706,6.7308,2931500.0],["2019-12-23",6.7566,6.7996,6.4385,6.6706,2004500.0],["2019-12-24",6.6964,6.7652,6.6492,6.6792,594000.0],["2019-12-26",6.6792,6.7566,6.6019,6.6878,745100.0],["2019-12-27",6.662,6.791,6.662,6.6878,880100.0],["2019-12-30",6.6878,6.748,6.6148,6.6792,1089000.0],["2019-12-31",6.6277,6.8855,6.5761,6.8168,1407800.0],["2020-01-02",6.8855,6.9543,6.387,6.5073,2070000.0],["2020-01-03",6.4815,6.6277,6.387,6.4042,1630100.0],["2020-01-06",6.4042,6.6019,6.4042,6.4987,1932700.0],["2020-01-07",6.5847,6.705,6.387,6.3956,1657400.0],["2020-01-08",6.3526,6.3784,5.8454,5.854,3111600.0],["2020-01-09",5.8282,5.9142,5.6047,5.6305,2938300.0],["2020-01-10",5.6133,5.6563,5.3812,5.4156,2706700.0],["2020-01-13",5.3812,5.4844,5.1749,5.4156,1754500.0],["2020-01-14",5.3898,5.5574,5.3468,5.5016,1499700.0],["2020-01-15",5.5016,5.5789,5.4414,5.5016,1733500.0],["2020-01-16",5.493,5.6735,5.4887,5.5789,2066700.0],["2020-01-17",5.5961,5.6649,5.3812,5.5875,1964900.0],["2020-01-21",5.5789,5.6219,5.4328,5.5274,1343600.0],["2020-01-22",5.5445,5.7079,5.5445,5.6047,1280500.0],["2020-01-23",5.5875,5.7337,5.4758,5.6735,1230300.0],["2020-01-24",5.6907,5.7165,5.4715,5.5875,1564000.0],["2020-01-27",5.5016,5.5703,5.4242,5.5445,1132700.0],["2020-01-28",5.5875,5.6391,5.4973,5.5531,1300500.0],["2020-01-29",5.5531,5.6176,5.5273,5.5961,970600.0],["2020-01-30",5.5359,5.6262,5.3726,5.4672,1486900.0],["2020-01-31",5.4156,5.5016,5.3038,5.3296,1116700.0],["2020-02-03",5.3296,5.4758,5.2867,5.3726,842500.0],["2020-02-04",5.45,5.5402,5.4328,5.4758,758000.0],["2020-02-05",5.5445,5.6477,5.5273,5.6477,1337100.0],["2020-02-06",5.6649,5.7423,5.5875,5.6305,818600.0],["2020-02-07",5.6391,5.6821,5.5531,5.6649,658400.0],["2020-02-10",5.6305,5.7337,5.5918,5.6821,1001400.0],["2020-02-11",5.7165,5.8798,5.6391,5.8712,1517200.0],["2020-02-12",5.9314,6.1033,5.9056,6.0259,2044000.0],["2020-02-13",5.9915,6.0001,5.854,5.9744,926800.0],["2020-02-14",5.9915,6.0766,5.9314,6.0517,1302000.0],["2020-02-18",6.0173,6.0517,5.9486,6.0345,638400.0],["2020-02-19",6.0431,6.2365,5.9486,6.2064,1315900.0],["2020-02-20",6.2064,6.3096,6.0947,6.1463,916600.0],["2020-02-21",6.1033,6.1291,5.9701,6.0001,912000.0],["2020-02-24",5.8024,6.0087,5.6907,5.9658,1314400.0],["2020-02-25",6.0173,6.0689,5.8884,5.9314,1590600.0],["2020-02-26",5.9829,5.9829,5.3382,5.407,1617400.0],["2020-02-27",5.2953,5.7594,5.1921,5.5359,1983200.0],["2020-02-28",5.3726,5.493,5.2136,5.493,1906600.0],["2020-03-02",5.4844,5.6735,5.1835,5.6735,2037400.0],["2020-03-03",5.6821,5.897,5.3941,5.4328,1739500.0],["2020-03-04",5.5445,5.8196,5.4758,5.8196,1568300.0],["2020-03-05",5.6821,5.7766,5.321,5.3898,2823700.0],["2020-03-06",4.9686,5.4156,4.8568,5.0889,3959100.0],["2020-03-09",4.6505,4.7193,4.4528,4.5302,1780900.0],["2020-03-10",4.6677,4.7021,4.2121,4.5044,1862700.0],["2020-03-11",4.3841,4.4184,4.0531,4.0832,3405800.0],["2020-03-12",3.7995,4.152,3.3783,4.152,3137200.0],["2020-03-13",4.4012,4.47,4.0144,4.0402,2642800.0],["2020-03-16",3.7221,3.7221,3.3138,3.4643,4079800.0],["2020-03-17",3.5588,3.8425,3.3327,3.6964,3385900.0],["2020-03-18",3.4407,3.5707,3.276,3.328,2322700.0],["2020-03-19",3.302,3.8567,3.198,3.4407,3567800.0],["2020-03-20",3.4927,3.6227,3.3367,3.354,5599900.0],["2020-03-23",3.3627,3.4667,2.951,3.224,3053400.0],["2020-03-24",3.4234,3.822,3.4147,3.744,2830900.0],["2020-03-25",3.8307,4.0647,3.6314,3.8307,3199700.0],["2020-03-26",3.9087,4.16,3.8064,4.0387,3832400.0],["2020-03-27",4.0387,4.134,3.7137,4.082,1398000.0],["2020-03-30",3.9867,4.03,3.692,3.7614,2036300.0],["2020-03-31",3.77,3.939,3.6834,3.744,1824600.0],["2020-04-01",3.6574,3.7224,3.5014,3.5447,1964800.0],["2020-04-02",3.6054,3.6054,3.4624,3.562,3623200.0],["2020-04-03",3.5534,3.6574,3.484,3.614,2510600.0],["2020-04-06",3.718,3.8047,3.64,3.796,2615700.0],["2020-04-07",3.874,3.9694,3.5447,3.64,3181400.0],["2020-04-08",3.7094,4.2207,3.6487,4.0734,2906400.0],["2020-04-09",4.1427,4.68,4.108,4.6367,3663900.0],["2020-04-13",4.6627,4.6714,4.3854,4.4634,3071700.0],["2020-04-14",4.524,4.9574,4.524,4.9487,4205000.0],["2020-04-15",4.9054,5.0007,4.5067,4.6107,3176000.0],["2020-04-16",4.602,4.7242,4.4894,4.576,2419700.0],["2020-04-17",4.706,4.9227,4.6367,4.654,1539200.0],["2020-04-20",4.5414,4.6974,4.4894,4.55,1414600.0],["2020-04-21",4.42,4.498,4.3334,4.3767,1325600.0],["2020-04-22",4.42,4.4634,4.3507,4.42,1061100.0],["2020-04-23",4.4287,4.6627,4.3507,4.5414,1478600.0],["2020-04-24",4.5847,4.6627,4.498,4.5847,858000.0],["2020-04-27",4.6627,4.888,4.628,4.7927,1801700.0],["2020-04-28",4.8967,4.9314,4.706,4.9054,3555400.0],["2020-04-29",5.0354,5.1914,4.9504,5.0354,2076300.0],["2020-04-30",4.9487,5.018,4.8144,4.966,1724300.0],["2020-05-01",4.81,4.836,4.6584,4.758,1438300.0],["2020-05-04",4.7234,4.8014,4.602,4.7667,976000.0],["2020-05-05",4.8534,4.9357,4.7667,4.836,1391100.0],["2020-05-06",4.8967,4.9964,4.7927,4.7927,906700.0],["2020-05-07",4.8274,5.0094,4.823,4.8794,1634800.0],["2020-05-08",4.784,5.0657,4.6454,4.8967,1835700.0],["2020-05-11",4.9054,5.2694,4.81,5.2434,2225000.0],["2020-05-12",5.2434,5.265,5.018,5.0267,1708600.0],["2020-05-13",5.044,5.1264,4.7797,4.8967,1705300.0],["2020-05-14",4.8447,5.0874,4.7234,5.07,1389200.0],["2020-05-15",5.044,5.2174,4.9747,5.2174,1019300.0],["2020-05-18",5.304,5.473,5.2347,5.46,1590200.0],["2020-05-19",5.4427,5.616,5.408,5.5554,1537800.0],["2020-05-20",5.564,5.5814,5.33,5.3734,1833400.0],["2020-05-21",5.3647,5.59,5.3647,5.564,1568400.0],["2020-05-22",5.616,5.6507,5.5571,5.6507,1790600.0],["2020-05-26",5.6507,6.1274,5.6507,5.9974,2707700.0],["2020-05-27",6.1534,6.2487,5.8284,5.9454,2008800.0],["2020-05-28",6.0147,6.0927,5.8544,6.0407,1359600.0],["2020-05-29",5.9974,6.1707,5.9367,6.136,1927500.0],["2020-06-01",6.5867,6.9421,6.3224,6.8901,4003900.0],["2020-06-02",6.9334,7.1414,6.8467,7.0461,4359800.0],["2020-06-03",7.0461,7.1067,6.8511,6.8814,2165200.0],["2020-06-04",6.8207,7.0894,6.7774,7.0374,2249400.0],["2020-06-05",7.0634,7.4707,7.0374,7.2541,2777800.0],["2020-06-08",7.3321,7.5704,7.3061,7.3927,3061600.0],["2020-06-09",7.2801,7.5227,7.1501,7.3581,3049600.0],["2020-06-10",7.2801,7.4707,7.2454,7.2454,2300800.0],["2020-06-11",7.0027,7.0721,6.8554,6.8554,1812400.0],["2020-06-12",7.0721,7.2541,6.8251,6.9507,1921800.0],["2020-06-15",6.7427,7.1934,6.6734,7.1414,2550100.0],["2020-06-16",7.3234,7.4447,7.1977,7.3234,2262200.0],["2020-06-17",7.3974,7.5192,7.3103,7.3974,1598400.0],["2020-06-18",7.3538,7.393,7.1711,7.2494,1561500.0],["2020-06-19",7.3713,7.4061,6.9448,6.9535,3581600.0],["2020-06-22",6.9535,7.1015,6.836,6.9709,1786900.0],["2020-06-23",7.0493,7.1493,7.0101,7.1276,1834900.0],["2020-06-24",7.058,7.0667,6.675,6.7708,1945700.0],["2020-06-25",6.7272,6.8578,6.5967,6.7534,2308000.0],["2020-06-26",6.7708,6.8491,6.501,6.6315,2177900.0],["2020-06-29",6.6663,6.8056,6.534,6.8056,1426700.0],["2020-06-30",6.823,6.9883,6.7882,6.9448,2175400.0],["2020-07-01",6.9622,7.1015,6.7795,6.8839,1986400.0],["2020-07-02",6.9448,6.9796,6.5401,6.7098,2743300.0],["2020-07-06",6.8404,6.8839,6.6846,6.7708,2123400.0],["2020-07-07",6.7621,6.7969,6.5619,6.6141,1434700.0],["2020-07-08",6.6315,6.7534,6.588,6.6663,1546800.0],["2020-07-09",6.6576,6.7011,6.427,6.4401,1419100.0],["2020-07-10",6.4575,6.7185,6.4488,6.6141,859700.0],["2020-07-13",6.6576,6.8143,6.6228,6.6228,1018700.0],["2020-07-14",6.6141,6.8665,6.5706,6.7882,2282700.0],["2020-07-15",6.8752,7.2929,6.8665,7.2494,1725600.0],["2020-07-16",7.232,7.3887,7.1276,7.2059,1582200.0],["2020-07-17",7.319,7.319,7.0057,7.1189,1307600.0],["2020-07-20",7.1189,7.1798,6.9883,7.0057,910000.0],["2020-07-21",7.0667,7.1781,6.9535,6.9796,1434300.0],["2020-07-22",6.9796,7.0884,6.8926,7.0318,884900.0],["2020-07-23",7.0057,7.1493,6.9492,6.9535,1299400.0],["2020-07-24",6.9796,7.0754,6.8578,6.9274,1155200.0],["2020-07-27",6.9274,6.9883,6.823,6.9622,966400.0],["2020-07-28",6.9013,6.9709,6.8665,6.8839,1256600.0],["2020-07-29",6.9535,7.4148,6.9448,7.3451,4003100.0],["2020-07-30",7.2233,7.5497,7.1537,7.5279,1504000.0],["2020-07-31",7.5279,7.9744,7.4496,7.4931,3787700.0],["2020-08-03",12.0882,14.9775,11.4616,11.7313,187405000.0],["2020-08-04",11.7313,12.0272,10.9307,11.1135,23151900.0],["2020-08-05",11.0264,11.4267,10.7566,11.1222,10549100.0],["2020-08-06",10.2693,10.6435,10.0169,10.4607,10137000.0],["2020-08-07",10.3911,10.8872,10.278,10.6174,5608800.0],["2020-08-10",10.6,10.9368,10.3389,10.3824,5345900.0],["2020-08-11",10.2954,10.3563,10.0517,10.1126,3391600.0],["2020-08-12",10.1474,10.7827,10.0604,10.3911,4069600.0],["2020-08-13",10.3128,10.6435,10.2301,10.3389,3165700.0],["2020-08-14",10.3041,10.5217,10.1718,10.2606,2529800.0],["2020-08-17",10.2432,10.3389,9.9647,10.0256,3111000.0],["2020-08-18",9.9821,10.1257,9.8341,9.9038,2432000.0],["2020-08-19",9.8777,10.1692,9.7419,10.0082,2245500.0],["2020-08-20",9.9647,10.2693,9.956,10.0778,1597100.0],["2020-08-21",10.0082,10.0326,9.8698,9.9734,1357200.0],["2020-08-24",9.9821,9.9995,9.8167,9.8951,1859000.0],["2020-08-25",9.956,9.9995,9.6775,9.7993,1306500.0],["2020-08-26",9.7297,9.7993,9.6035,9.634,1474300.0],["2020-08-27",9.5905,9.6688,9.4947,9.5818,2008000.0],["2020-08-28",9.5644,9.6122,9.4164,9.5295,1592000.0],["2020-08-31",9.5469,9.5992,9.2119,9.2685,1972600.0],["2020-09-01",9.3729,9.7993,9.2598,9.6601,2102200.0],["2020-09-02",9.6601,9.6775,9.2772,9.4512,2177900.0],["2020-09-03",9.3903,9.4164,8.9204,8.9639,2297100.0],["2020-09-04",9.0944,9.1858,8.6549,8.9552,1437700.0],["2020-09-08",8.8072,9.2032,8.7115,8.9813,2603800.0],["2020-09-09",9.077,9.4686,9.0448,9.3294,1586600.0],["2020-09-10",9.399,9.6296,9.2075,9.5208,3912800.0],["2020-09-11",9.5644,9.8777,9.5121,9.5295,3281000.0],["2020-09-14",9.6514,9.6514,9.3381,9.399,1462700.0],["2020-09-15",9.4686,9.5208,9.3294,9.399,958500.0],["2020-09-16",8.2589,8.3808,8.0153,8.1458,32662900.0],["2020-09-17",8.0453,8.2594,7.8357,8.0104,14027900.0],["2020-09-18",7.9143,8.0279,7.6086,7.6173,11486000.0],["2020-09-21",7.5125,7.7745,7.4339,7.6173,6327700.0],["2020-09-22",7.6348,7.6872,7.412,7.5474,3526200.0],["2020-09-23",7.5387,7.6348,7.1281,7.1456,4481400.0],["2020-09-24",7.1631,7.4994,7.067,7.2067,6336400.0],["2020-09-25",7.1543,7.3465,7.1281,7.1369,6622100.0],["2020-09-28",7.2329,7.4208,7.1631,7.3552,4158200.0],["2020-09-29",7.329,7.4164,7.2067,7.3028,2801700.0],["2020-09-30",7.2941,7.4513,6.9796,7.1369,7079200.0],["2020-10-01",7.1805,7.1805,6.9054,7.1281,4844900.0],["2020-10-02",6.9884,7.2155,6.9534,7.1543,2593300.0],["2020-10-05",7.1893,7.3814,7.0582,7.1631,3485600.0],["2020-10-06",7.1718,7.3989,7.1063,7.3028,4857600.0],["2020-10-07",7.3552,7.5168,7.2504,7.3552,4368200.0],["2020-10-08",7.3989,7.4906,7.2067,7.3465,3536000.0],["2020-10-09",7.3989,7.4251,7.2766,7.2854,2245900.0],["2020-10-12",7.3028,7.3421,7.2198,7.3116,2011100.0],["2020-10-13",7.2504,7.3116,7.1631,7.2242,2601100.0],["2020-10-14",7.2242,7.2574,7.0582,7.0582,1932300.0],["2020-10-15",7.0495,7.1107,6.9272,7.0932,2436900.0],["2020-10-16",7.1019,7.1369,6.9272,6.9359,1970100.0],["2020-10-19",6.9185,6.984,6.6389,6.6564,3336900.0],["2020-10-20",6.7176,6.77,6.6127,6.6651,2581500.0],["2020-10-21",6.6477,6.6739,6.4773,6.5254,2612600.0],["2020-10-22",6.5254,6.604,6.4031,6.4555,1751200.0],["2020-10-23",6.4992,6.5472,6.438,6.5254,1892400.0],["2020-10-26",6.4817,6.6739,6.3594,6.4468,2520300.0],["2020-10-27",6.7263,6.7438,6.2458,6.2546,5775700.0],["2020-10-28",6.1235,6.3114,6.1148,6.1323,2996400.0],["2020-10-29",6.1235,6.1323,5.879,5.9314,3861300.0],["2020-10-30",5.8964,5.9052,5.6606,5.7567,3874200.0],["2020-11-02",5.8353,5.927,5.7567,5.8615,2244700.0],["2020-11-03",5.9401,5.9899,5.844,5.879,2887900.0],["2020-11-04",5.9052,6.2284,5.8807,6.0362,3542300.0],["2020-11-05",6.176,6.4206,6.0973,6.2983,6556800.0],["2020-11-06",6.2808,6.5123,6.0231,6.2983,5923100.0],["2020-11-09",6.5341,6.6651,6.3943,6.3943,6544000.0],["2020-11-10",6.4031,6.4817,6.2458,6.3943,3066200.0],["2020-11-11",6.438,6.6302,6.4031,6.604,3701800.0],["2020-11-12",6.5691,6.5822,6.2895,6.3856,2983900.0],["2020-11-13",6.4031,6.604,6.3856,6.5865,2871000.0],["2020-11-16",6.6302,6.6651,6.4992,6.6127,3299500.0],["2020-11-17",6.6389,6.7962,6.5254,6.6651,3166900.0],["2020-11-18",6.6826,6.8617,6.5996,6.7088,4804900.0],["2020-11-19",6.7612,7.0801,6.6651,7.0146,4823400.0],["2020-11-20",7.0582,7.0757,6.7176,6.7787,4166100.0],["2020-11-23",6.7962,7.1063,6.7918,7.0058,2675300.0],["2020-11-24",7.067,7.2067,6.9796,7.1281,3019300.0],["2020-11-25",7.1019,7.1194,6.9709,6.9971,2819800.0],["2020-11-27",7.0495,7.1674,7.0277,7.0582,1368400.0],["2020-11-30",7.032,7.1194,6.77,6.7874,2903800.0],["2020-12-01",6.8399,6.949,6.7525,6.7787,2518800.0],["2020-12-02",6.7438,7.1019,6.6127,6.9447,6447400.0],["2020-12-03",6.9884,7.0757,6.7176,6.7787,5354000.0],["2020-12-04",6.901,7.3989,6.8748,7.3814,6286000.0],["2020-12-07",7.4775,7.5212,7.0495,7.0932,3972900.0],["2020-12-08",7.0408,7.4339,6.9185,7.4077,6279600.0],["2020-12-09",7.4426,7.6785,7.3028,7.5387,7342100.0],["2020-12-10",7.4513,8.0628,7.4339,7.5911,9481800.0],["2020-12-11",7.53,7.5911,7.198,7.3902,3623700.0],["2020-12-14",7.4251,7.4426,7.2854,7.3028,3711500.0],["2020-12-15",7.364,7.53,7.1456,7.53,3450200.0],["2020-12-16",7.5037,7.5649,7.3989,7.4164,2042200.0],["2020-12-17",7.3814,7.4164,7.1805,7.3465,4061400.0],["2020-12-18",7.3421,7.4298,7.2632,7.3948,6407600.0],["2020-12-21",7.2632,7.2895,7.0877,7.1842,3764900.0],["2020-12-22",7.1842,7.2544,7.0176,7.1316,3064100.0],["2020-12-23",7.1316,7.2456,7.1053,7.1667,1640500.0],["2020-12-24",7.1491,7.1798,7.0834,7.1053,1399300.0],["2020-12-28",7.1316,7.1886,6.9325,7.0176,3440000.0],["2020-12-29",7.0176,7.0614,6.7983,6.8509,2960300.0],["2020-12-30",6.8772,6.9649,6.8334,6.9562,2193900.0],["2020-12-31",6.9474,6.9474,6.8246,6.886,2405600.0],["2021-01-04",6.9562,7.0351,6.7325,6.8772,3221700.0],["2021-01-05",6.8772,7.0746,6.836,7.0614,2765500.0],["2021-01-06",7.1316,7.4123,7.0702,7.2281,3363900.0],["2021-01-07",7.2632,7.386,7.1228,7.3684,2866300.0],["2021-01-08",7.4562,8.2369,7.4079,7.7456,12640900.0],["2021-01-11",7.7193,7.7456,7.3509,7.5439,4486200.0],["2021-01-12",7.5877,7.8816,7.5263,7.8509,3675200.0],["2021-01-13",7.8948,7.9123,7.6228,7.6667,3674200.0],["2021-01-14",7.7632,8.0088,7.6667,7.9035,3304500.0],["2021-01-15",7.7983,7.886,7.5877,7.7018,3320700.0],["2021-01-19",7.7281,7.807,7.6579,7.7807,2468300.0],["2021-01-20",7.8421,8.1097,7.8246,8.079,3303200.0],["2021-01-21",8.0877,8.1141,7.8597,8.0088,3508200.0],["2021-01-22",7.8948,7.9474,7.8334,7.8948,2807900.0],["2021-01-25",7.8948,7.9912,7.6842,7.807,3620400.0],["2021-01-26",7.8509,8.9649,7.7544,8.7456,9115400.0],["2021-01-27",8.5877,9.3421,8.2895,8.9562,12783300.0],["2021-01-28",8.9298,9.0,8.2632,8.4474,5859100.0],["2021-01-29",8.3684,8.4562,7.8597,7.9211,4887300.0],["2021-02-01",7.9562,8.0,7.6141,7.7544,4298900.0],["2021-02-02",7.807,7.9562,7.579,7.7983,4395000.0],["2021-02-03",7.7895,8.1491,7.7193,8.1141,2467300.0],["2021-02-04",8.1491,8.2983,8.0088,8.2193,2653600.0],["2021-02-05",8.2281,8.4562,8.1316,8.1579,2597800.0],["2021-02-08",8.2456,8.2807,8.1404,8.2281,1525300.0],["2021-02-09",8.193,8.3772,8.0614,8.2895,1784600.0],["2021-02-10",8.386,8.5351,8.1667,8.193,2783900.0],["2021-02-11",8.2018,8.2983,8.0088,8.1228,2026200.0],["2021-02-12",8.1141,8.2193,8.079,8.1842,1118200.0],["2021-02-16",8.193,8.2088,8.0176,8.1842,2896300.0],["2021-02-17",8.1053,8.3114,8.0439,8.2544,5094400.0],["2021-02-18",8.2369,8.5351,8.1755,8.2369,3443200.0],["2021-02-19",8.2369,8.5921,8.193,8.4913,3304500.0],["2021-02-22",8.5263,8.7632,8.4562,8.5263,3403300.0],["2021-02-23",8.5351,8.7412,8.2807,8.693,4020400.0],["2021-02-24",8.6228,9.0439,8.5263,8.9912,4873300.0],["2021-02-25",8.9035,8.9825,8.2544,8.3158,4520600.0],["2021-02-26",7.4825,7.6316,6.6667,6.6755,15340900.0],["2021-03-01",6.7632,6.886,6.5614,6.7895,7627300.0],["2021-03-02",6.6755,6.7369,6.2895,6.2983,7964500.0],["2021-03-03",6.3421,6.4737,6.1667,6.2018,7396100.0],["2021-03-04",6.2456,6.2509,5.9035,6.0263,5731700.0],["2021-03-05",6.1316,6.4211,6.0351,6.3509,6352300.0],["2021-03-08",6.6667,6.7632,6.4298,6.6755,9136200.0],["2021-03-09",6.7807,6.8772,6.6667,6.6755,3692100.0],["2021-03-10",6.7807,7.0132,6.7544,6.9562,4480200.0],["2021-03-11",7.579,7.6141,7.1842,7.5176,5463000.0],["2021-03-12",7.3948,7.4123,7.2193,7.2983,2607800.0],["2021-03-15",7.2895,7.3597,7.1842,7.2369,3140300.0],["2021-03-16",7.2544,7.3772,7.1448,7.307,2573700.0],["2021-03-17",7.2586,7.2674,7.0472,7.241,2812400.0],["2021-03-18",7.1969,7.2577,6.9591,7.0119,2667500.0],["2021-03-19",7.0207,7.0472,6.8974,7.0031,3507500.0],["2021-03-22",7.0472,7.0824,6.9485,7.0384,2489000.0],["2021-03-23",6.9679,7.0031,6.7741,6.8534,4578100.0],["2021-03-24",6.8798,6.9591,6.7741,6.8269,4136000.0],["2021-03-25",6.7917,7.0736,6.686,7.056,3242600.0],["2021-03-26",7.0736,7.2718,7.0648,7.2322,3480800.0],["2021-03-29",7.2586,7.4788,7.2233,7.3291,3689300.0],["2021-03-30",7.3114,7.3819,7.1485,7.3026,3118700.0],["2021-03-31",7.3114,7.5669,7.3026,7.4348,3463300.0],["2021-04-01",7.4876,7.5933,7.3907,7.4524,3022100.0],["2021-04-05",7.5405,8.1395,7.5052,7.8312,7451100.0],["2021-04-06",7.8312,8.025,7.7695,7.9457,2498800.0],["2021-04-07",7.9633,7.9897,7.7959,7.8752,3015600.0],["2021-04-08",7.8488,8.2011,7.84,8.1131,4687300.0],["2021-04-09",8.1042,8.3685,8.0972,8.3685,5333600.0],["2021-04-12",8.3421,8.4126,8.1659,8.3861,5134600.0],["2021-04-13",8.3157,8.3685,7.9853,8.1483,7766500.0],["2021-04-14",8.1042,8.2804,8.0954,8.21,2507900.0],["2021-04-15",8.2804,8.3773,8.232,8.3245,1917500.0],["2021-04-16",8.3861,8.5007,8.3333,8.4742,1901400.0],["2021-04-19",8.4214,8.5403,8.0778,8.1042,2735900.0],["2021-04-20",8.0426,8.0514,7.655,7.7167,3252900.0],["2021-04-21",7.7078,7.884,7.6418,7.8488,1661400.0],["2021-04-22",7.7959,8.0118,7.7783,7.8312,1631700.0],["2021-04-23",7.8312,8.21,7.7431,8.1571,2877100.0],["2021-04-26",8.21,8.5623,8.2055,8.5359,3443100.0],["2021-04-27",8.483,8.668,8.3597,8.3861,4445500.0],["2021-04-28",8.3949,8.5535,8.3509,8.4478,7000600.0],["2021-04-29",8.4742,8.8971,8.2628,8.3333,6249300.0],["2021-04-30",8.2804,8.5007,8.0514,8.1042,2913100.0],["2021-05-03",8.2188,8.3421,8.0162,8.298,3442700.0],["2021-05-04",8.2011,8.3685,8.0778,8.1307,5059200.0],["2021-05-05",8.1835,8.2152,7.8708,8.1131,3243200.0],["2021-05-06",7.3907,8.3861,7.2586,8.3861,6349200.0],["2021-05-07",8.3157,8.6284,8.2892,8.5359,2373500.0],["2021-05-10",8.5711,8.6064,8.2892,8.3509,2902800.0],["2021-05-11",8.1131,8.4918,7.9897,8.3333,3947800.0],["2021-05-12",8.3245,8.7473,8.2566,8.3685,9704000.0],["2021-05-13",8.3685,8.5535,8.069,8.1747,5322000.0],["2021-05-14",8.2716,8.2716,8.1219,8.1923,2821100.0],["2021-05-17",8.0866,8.1483,7.9237,8.0866,4149900.0],["2021-05-18",8.1395,8.3773,8.0778,8.3685,2819100.0],["2021-05-19",8.2628,8.5799,8.1923,8.4918,7691000.0],["2021-05-20",8.5271,9.038,8.4918,8.9147,9075300.0],["2021-05-21",8.9851,9.0644,8.8882,8.9851,3521900.0],["2021-05-24",9.0644,9.3287,9.0195,9.2406,6151500.0],["2021-05-25",9.2494,9.3948,8.9103,8.9587,3793300.0],["2021-05-26",9.0204,9.1437,8.9763,9.0204,1990100.0],["2021-05-27",9.038,9.2186,9.038,9.1349,2297200.0],["2021-05-28",9.1437,9.2186,9.082,9.1085,1487500.0],["2021-06-01",9.1613,9.223,9.082,9.2054,1638500.0],["2021-06-02",9.1878,9.2406,9.0909,9.1261,4034400.0],["2021-06-03",9.0997,9.3111,9.082,9.2494,4283100.0],["2021-06-04",9.3375,9.7824,9.2802,9.7251,3828200.0],["2021-06-07",9.7691,9.8925,9.6458,9.7956,3380100.0],["2021-06-08",9.8572,10.3637,9.8132,10.1744,4559400.0],["2021-06-09",10.1832,10.2889,10.0026,10.1391,2621900.0],["2021-06-10",10.192,10.3726,10.0775,10.1479,2314000.0],["2021-06-11",10.1479,10.3593,10.1391,10.2448,1951900.0],["2021-06-14",10.2624,10.3417,10.1435,10.2096,2243200.0],["2021-06-15",10.192,10.2272,10.0378,10.1039,1308900.0],["2021-06-16",10.1083,10.1967,10.0288,10.1525,1370900.0],["2021-06-17",10.1967,10.3601,10.1083,10.2497,1767300.0],["2021-06-18",10.1171,10.1525,9.6047,9.6312,4168400.0],["2021-06-21",9.6753,10.0093,9.6753,9.9669,1774400.0],["2021-06-22",9.9316,10.0464,9.7284,10.0023,3474400.0],["2021-06-23",10.0464,10.073,9.3838,9.4986,4806200.0],["2021-06-24",9.587,9.799,9.3838,9.6753,4010300.0],["2021-06-25",9.6842,9.8344,9.6621,9.7814,2584200.0],["2021-06-28",9.8255,9.8255,9.6665,9.746,1639400.0],["2021-06-29",9.7637,9.8786,9.6753,9.6753,1485300.0],["2021-06-30",9.6665,9.6665,9.4633,9.534,2355700.0],["2021-07-01",9.5693,9.6665,9.5251,9.6223,1653400.0],["2021-07-02",9.6753,9.6753,9.4544,9.4986,1396500.0],["2021-07-06",9.4279,9.4721,9.2866,9.4544,2687200.0],["2021-07-07",9.4633,9.4986,9.1938,9.26,1514400.0],["2021-07-08",9.0215,9.2512,8.8183,9.1452,2789800.0],["2021-07-09",9.26,9.4809,9.1717,9.4014,1285100.0],["2021-07-12",9.3484,9.4368,9.2335,9.4279,1392600.0],["2021-07-13",9.3484,9.4014,9.2689,9.3131,1758500.0],["2021-07-14",9.3042,9.4058,9.1982,9.2247,1493600.0],["2021-07-15",9.154,9.2689,9.0303,9.1452,1896600.0],["2021-07-16",9.2247,9.2512,8.9685,8.995,1909300.0],["2021-07-19",8.8889,8.9066,8.6239,8.8889,3965600.0],["2021-07-20",8.9331,9.3219,8.9154,9.1363,2585600.0],["2021-07-21",9.1098,9.3219,9.0568,9.2866,1481800.0],["2021-07-22",9.2512,9.2512,9.0524,9.1452,1665800.0],["2021-07-23",9.2689,9.2689,9.0877,9.2247,746900.0],["2021-07-26",9.2424,9.4191,9.1982,9.4103,1100600.0],["2021-07-27",9.3131,9.3484,9.0833,9.1982,1505900.0],["2021-07-28",9.1275,9.3307,9.048,9.2247,1074500.0],["2021-07-29",9.3572,9.5075,9.3396,9.3572,897300.0],["2021-07-30",9.2424,9.4103,9.207,9.2689,1565100.0],["2021-08-02",9.2866,9.5561,9.2777,9.3838,1713500.0],["2021-08-03",9.4368,9.4633,9.1805,9.3926,1739000.0],["2021-08-04",9.2689,9.3396,9.1452,9.2866,2652800.0],["2021-08-05",9.1717,9.2777,8.0584,8.1291,7635800.0],["2021-08-06",8.1909,8.3146,8.0672,8.1997,2135900.0],["2021-08-09",8.1556,8.35,8.0451,8.076,1867900.0],["2021-08-10",8.0937,8.1732,7.97,8.1114,3400700.0],["2021-08-11",8.0142,8.0584,7.8816,8.023,1488200.0],["2021-08-12",7.9788,8.0372,7.864,7.8816,1816600.0],["2021-08-13",7.917,7.917,7.7314,7.7579,1405100.0],["2021-08-16",7.6873,7.7403,7.5547,7.6961,2018700.0],["2021-08-17",7.6607,7.6607,7.3868,7.4929,3440500.0],["2021-08-18",7.4575,7.5017,7.2278,7.2366,1703000.0],["2021-08-19",7.1218,7.4222,6.9715,7.1836,5294700.0],["2021-08-20",7.1659,7.272,7.1129,7.2543,1229100.0],["2021-08-23",7.2896,7.4001,7.2631,7.3427,1119700.0],["2021-08-24",7.325,7.4398,7.3073,7.4045,1260000.0],["2021-08-25",7.4133,7.515,7.3338,7.4752,1195000.0],["2021-08-26",7.4752,7.5105,7.3427,7.3427,1349900.0],["2021-08-27",7.3338,7.5105,7.3073,7.4487,1066000.0],["2021-08-30",7.4752,7.4752,7.3382,7.3692,1133800.0],["2021-08-31",7.4045,7.5945,7.378,7.5636,1969100.0],["2021-09-01",7.5724,7.7535,7.5636,7.6873,3377400.0],["2021-09-02",7.7314,7.917,7.6696,7.6784,1647500.0],["2021-09-03",7.7226,7.811,7.6519,7.7138,1278100.0],["2021-09-07",7.6873,7.7668,7.6077,7.6166,770000.0],["2021-09-08",7.5636,7.5901,7.431,7.5547,1568500.0],["2021-09-09",7.5017,7.5282,7.378,7.4222,1117600.0],["2021-09-10",7.4487,7.4487,7.1571,7.1659,1379300.0],["2021-09-13",7.2366,7.5194,7.1792,7.4399,1816100.0],["2021-09-14",7.4752,7.4752,7.0599,7.0776,2371700.0],["2021-09-15",7.1086,7.1131,6.9622,7.0199,2112900.0],["2021-09-16",7.0554,7.1663,6.9755,7.0376,1500100.0],["2021-09-17",7.3394,7.3838,7.1441,7.366,5702900.0],["2021-09-20",7.1974,7.3128,7.0909,7.2063,2270900.0],["2021-09-21",7.2506,7.295,7.0199,7.0376,2602800.0],["2021-09-22",7.1441,7.2506,7.082,7.1175,1361000.0],["2021-09-23",7.1353,7.4281,7.1264,7.2773,1977500.0],["2021-09-24",7.2684,7.3926,7.1974,7.2506,1701700.0],["2021-09-27",7.2506,7.5524,7.2063,7.3838,2474100.0],["2021-09-28",7.3394,7.4281,7.1841,7.2506,1320500.0],["2021-09-29",7.2773,7.3216,7.2063,7.2773,1156900.0],["2021-09-30",7.2773,7.3296,7.1264,7.1796,1450800.0],["2021-10-01",7.1708,7.2684,7.0865,7.2506,1749100.0],["2021-10-04",7.2506,7.2994,7.1441,7.2063,1242600.0],["2021-10-05",7.1796,7.4459,7.1353,7.4015,3696400.0],["2021-10-06",7.3128,7.3571,7.1486,7.2595,1667900.0],["2021-10-07",7.3394,7.5435,7.1752,7.2418,2422200.0],["2021-10-08",7.3039,7.5346,7.2861,7.4193,1561100.0],["2021-10-11",7.4548,7.5257,7.3394,7.3483,939400.0],["2021-10-12",7.3216,7.4015,7.3128,7.3483,926400.0],["2021-10-13",7.3926,7.4681,7.3216,7.4281,1040500.0],["2021-10-14",7.5435,7.6677,7.5257,7.579,1348100.0],["2021-10-15",7.6322,7.6589,7.4902,7.5257,926700.0],["2021-10-18",7.4991,7.5746,7.4281,7.5257,573700.0],["2021-10-19",7.5435,7.5701,7.437,7.5257,692600.0],["2021-10-20",7.4991,7.7077,7.4991,7.6234,1555300.0],["2021-10-21",7.65,7.6766,7.4548,7.579,1987200.0],["2021-10-22",7.5524,7.579,7.437,7.4636,578800.0],["2021-10-25",7.3394,7.4636,7.3394,7.4548,836800.0],["2021-10-26",7.4814,7.4947,7.2861,7.2861,598600.0],["2021-10-27",7.3128,7.3926,7.2418,7.2861,774300.0],["2021-10-28",7.2684,7.4725,7.2595,7.4725,1170900.0],["2021-10-29",7.4015,7.4548,7.3394,7.4104,953900.0],["2021-11-01",7.437,7.7831,7.4104,7.7476,2184700.0],["2021-11-02",7.721,7.7387,7.5612,7.6944,1571300.0],["2021-11-03",7.721,8.2801,7.65,7.9429,6265400.0],["2021-11-04",7.9695,8.0671,7.6855,7.6944,2333400.0],["2021-11-05",7.7565,8.0316,7.7565,8.0227,1108500.0],["2021-11-08",8.1647,8.1647,7.8186,7.9872,1525300.0],["2021-11-09",8.3955,9.2208,8.1026,8.9546,11752100.0],["2021-11-10",8.8836,8.8836,7.6766,7.9429,4810800.0],["2021-11-11",7.9872,8.005,7.7299,7.8896,1793800.0],["2021-11-12",7.8541,8.1204,7.8009,8.076,1200000.0],["2021-11-15",8.1115,8.1825,7.9074,7.9429,1843900.0],["2021-11-16",7.965,8.1913,7.8719,8.1381,1491500.0],["2021-11-17",8.1026,8.2712,7.9961,8.1647,1189400.0],["2021-11-18",8.2357,8.2446,7.9429,7.9606,1471800.0],["2021-11-19",7.934,8.1559,7.9074,7.9784,983900.0],["2021-11-22",7.934,8.036,7.7432,7.863,1407100.0],["2021-11-23",7.8009,7.9695,7.792,7.863,1175000.0],["2021-11-24",7.8186,8.0316,7.792,7.863,1014200.0],["2021-11-26",7.5346,7.65,7.4352,7.5524,1088400.0],["2021-11-29",7.7387,7.7742,7.4725,7.5346,1044200.0],["2021-11-30",7.437,7.5435,7.2595,7.3749,1866200.0],["2021-12-01",7.5346,7.6056,7.1521,7.1619,1510300.0],["2021-12-02",7.153,7.437,7.0687,7.4015,1299400.0],["2021-12-03",7.3571,7.4281,7.0909,7.1974,1246100.0],["2021-12-06",7.2773,7.4636,7.1619,7.4015,1151600.0],["2021-12-07",7.4991,7.6544,7.4725,7.5879,1653200.0],["2021-12-08",7.579,7.7299,7.5257,7.6855,1193300.0],["2021-12-09",7.5612,7.7387,7.5169,7.579,1284100.0],["2021-12-10",7.6411,7.6944,7.4814,7.5435,825300.0],["2021-12-13",7.437,7.4725,7.2151,7.2418,1844900.0],["2021-12-14",7.153,7.2861,7.0199,7.1353,2428700.0],["2021-12-15",7.0773,7.1798,6.9882,7.1665,2023400.0],["2021-12-16",7.1575,7.318,7.0461,7.0952,1622900.0],["2021-12-17",6.9971,7.211,6.9276,7.1932,3452200.0],["2021-12-20",7.0862,7.1486,6.9303,7.1397,1830600.0],["2021-12-21",7.2199,7.4963,7.211,7.3269,3047900.0],["2021-12-22",7.3091,7.4784,7.2511,7.4428,1204500.0],["2021-12-23",7.4695,7.728,7.4383,7.63,1793500.0],["2021-12-27",7.63,7.8082,7.572,7.7191,1202400.0],["2021-12-28",7.6567,7.7548,7.5845,7.63,1070700.0],["2021-12-29",7.6121,7.6478,7.4784,7.523,1105300.0],["2021-12-30",7.5141,7.621,7.416,7.4428,1638500.0],["2021-12-31",7.416,7.5141,7.3804,7.4963,793300.0],["2022-01-03",7.5319,7.5809,7.3804,7.5052,1412500.0],["2022-01-04",7.5408,7.835,7.5408,7.7013,1519000.0],["2022-01-05",7.8171,7.9954,7.621,7.7013,2881500.0],["2022-01-06",7.1308,7.4963,6.9704,7.0238,6031900.0],["2022-01-07",7.0328,7.0506,6.8277,7.0328,2955000.0],["2022-01-10",6.9614,6.9704,6.6851,6.8456,1817000.0],["2022-01-11",6.7921,7.0773,6.7475,7.0684,1640200.0],["2022-01-12",7.1308,7.2289,6.9971,7.006,1073100.0],["2022-01-13",7.0506,7.1308,6.9882,7.0773,1251200.0],["2022-01-14",6.9704,7.0773,6.908,7.0595,884900.0],["2022-01-18",6.9525,7.3269,6.8634,6.9704,5780300.0],["2022-01-19",6.9704,7.0238,6.8099,6.8277,1617400.0],["2022-01-20",6.8367,6.9347,6.5782,6.5782,1948800.0],["2022-01-21",6.5871,6.6495,6.3598,6.3999,2682400.0],["2022-01-24",6.2395,6.5336,5.9542,6.5069,5179700.0],["2022-01-25",6.3821,6.5826,6.2796,6.5425,1958600.0],["2022-01-26",6.6584,6.703,6.4445,6.4712,1853200.0],["2022-01-27",6.489,6.6807,6.391,6.4266,2382600.0],["2022-01-28",6.3821,6.5782,6.2617,6.5693,1953100.0],["2022-01-31",6.4266,6.7921,6.4177,6.7654,2664600.0],["2022-02-01",6.801,6.9392,6.7654,6.908,2722900.0],["2022-02-02",6.8812,6.9704,6.7386,6.7921,1648800.0],["2022-02-03",6.7475,6.8277,6.5693,6.6049,1475000.0],["2022-02-04",6.5069,6.5603,6.2796,6.5069,1985800.0],["2022-02-07",6.5069,6.8991,6.5069,6.7743,3697800.0],["2022-02-08",6.801,6.9124,6.7564,6.908,1488000.0],["2022-02-09",6.9525,7.0506,6.9436,6.9882,2110500.0],["2022-02-10",6.8545,7.1665,6.8277,6.908,1639900.0],["2022-02-11",6.9169,7.0417,6.6316,6.703,1860100.0],["2022-02-14",6.7832,6.9258,6.703,6.7208,1959500.0],["2022-02-15",6.8188,7.0149,6.801,6.9882,1661100.0],["2022-02-16",6.9704,7.0595,6.9124,7.0506,1798600.0],["2022-02-17",7.0238,7.0328,6.694,6.7921,2024500.0],["2022-02-18",6.7832,6.8233,6.4445,6.5603,2214400.0],["2022-02-22",6.4356,6.5336,6.3509,6.4177,1161600.0],["2022-02-23",6.4623,6.5113,6.2127,6.2127,1535900.0],["2022-02-24",6.0523,6.4356,5.9542,6.4088,1625000.0],["2022-02-25",6.4356,6.5782,6.3286,6.5247,1597100.0],["2022-02-28",6.4445,6.5603,6.3642,6.5158,1740800.0],["2022-03-01",6.8099,6.9971,6.4979,6.6584,3667800.0],["2022-03-02",6.6851,7.0328,6.6673,7.0238,4584600.0],["2022-03-03",7.0238,7.1442,6.9124,6.9614,2648700.0],["2022-03-04",6.8634,6.908,6.6762,6.7654,3375900.0],["2022-03-07",6.8277,6.9525,6.4935,6.5247,3000300.0],["2022-03-08",6.5603,6.5603,6.2395,6.3732,3896200.0],["2022-03-09",6.5514,6.8456,6.5514,6.7832,3788300.0],["2022-03-10",6.6584,6.8099,6.5693,6.703,3465200.0],["2022-03-11",6.7787,6.8723,6.6807,6.8099,4866300.0],["2022-03-14",6.7921,6.8589,6.4801,6.5336,2407400.0],["2022-03-15",6.5871,6.744,6.5603,6.6495,2377400.0],["2022-03-16",6.7614,7.1196,6.7614,7.039,3902800.0],["2022-03-17",6.9405,7.0928,6.9137,7.0032,2702600.0],["2022-03-18",6.8958,6.9361,6.6987,6.7793,5077200.0],["2022-03-21",6.7793,6.9047,6.7435,6.7793,2995100.0],["2022-03-22",6.7883,6.9629,6.7704,6.8241,2745500.0],["2022-03-23",6.7435,6.7614,6.6002,6.636,1648000.0],["2022-03-24",6.6629,6.6987,6.6092,6.6898,1099900.0],["2022-03-25",6.654,6.6987,6.5823,6.5913,1443400.0],["2022-03-28",6.6271,6.7032,6.5734,6.6719,1778700.0],["2022-03-29",6.8331,7.1241,6.7883,7.0301,2681400.0],["2022-03-30",6.9674,7.0167,6.7793,6.7972,1676800.0],["2022-03-31",6.7972,6.9092,6.7793,6.7972,1391000.0],["2022-04-01",6.8778,6.9764,6.842,6.9316,1464200.0],["2022-04-04",6.9405,6.9674,6.7659,6.9226,1954400.0],["2022-04-05",6.8599,6.9584,6.6943,6.7435,2603100.0],["2022-04-06",6.6808,6.6808,6.4838,6.4928,2311200.0],["2022-04-07",6.4748,6.5286,6.233,6.4032,1787900.0],["2022-04-08",6.3674,6.439,6.2554,6.3584,1210500.0],["2022-04-11",6.3226,6.4793,6.3047,6.3763,910400.0],["2022-04-12",6.3942,6.4928,6.3226,6.3584,1245800.0],["2022-04-13",6.3763,6.4345,6.3316,6.4122,1350900.0],["2022-04-14",6.4569,6.4569,6.2599,6.2599,2011300.0],["2022-04-18",6.2599,6.2868,6.1256,6.1614,1883800.0],["2022-04-19",6.1614,6.6181,6.1614,6.5465,2824800.0],["2022-04-20",6.6002,6.7346,6.5465,6.6092,1448200.0],["2022-04-21",6.6808,6.7435,6.5563,6.6181,1253100.0],["2022-04-22",6.5286,6.5554,6.3047,6.3405,1187800.0],["2022-04-25",6.2868,6.3763,6.1077,6.3674,2641500.0],["2022-04-26",6.2778,6.2957,5.9554,6.0539,1797900.0],["2022-04-27",6.0629,6.2196,6.036,6.1524,1752400.0],["2022-04-28",6.1793,6.336,6.0808,6.2778,1323700.0],["2022-04-29",6.2689,6.3316,6.1077,6.1345,1380100.0],["2022-05-02",6.1256,6.1704,5.9823,6.1435,1616600.0],["2022-05-03",6.1614,6.3092,6.139,6.2689,1557700.0],["2022-05-04",6.2868,6.5017,6.1569,6.4928,1784700.0],["2022-05-05",6.3584,6.5913,6.233,6.3047,1729200.0],["2022-05-06",6.2689,6.3539,6.0495,6.2689,2317500.0],["2022-05-09",6.1793,6.2062,5.839,5.9106,2647400.0],["2022-05-10",5.9733,6.1032,5.7987,6.036,2145500.0],["2022-05-11",6.036,6.1301,5.8166,5.8569,1719700.0],["2022-05-12",5.8121,6.036,5.7584,5.9823,2128100.0],["2022-05-13",6.0539,6.3808,6.0539,6.2599,2045400.0],["2022-05-16",6.1883,6.2465,6.0987,6.1435,1922900.0],["2022-05-17",6.2957,6.4569,6.2599,6.448,1410900.0],["2022-05-18",6.3495,6.4211,6.1166,6.1704,1564900.0],["2022-05-19",6.1166,6.3405,6.1077,6.2689,1780100.0],["2022-05-20",6.3495,6.3629,6.0002,6.242,1612400.0],["2022-05-23",6.2689,6.3092,6.0718,6.2689,1563900.0],["2022-05-24",6.1614,6.2151,6.0987,6.2062,1822000.0],["2022-05-25",6.1704,6.4838,6.1256,6.439,2574200.0],["2022-05-26",6.448,6.6898,6.4301,6.5823,1847200.0],["2022-05-27",6.7166,6.8599,6.6629,6.7704,2065800.0],["2022-05-31",6.6808,6.6987,6.5062,6.6987,2276100.0],["2022-06-01",6.6898,6.7525,6.5196,6.5465,1745500.0],["2022-06-02",6.5644,6.7525,6.5375,6.7525,1266500.0],["2022-06-03",6.6987,6.7256,6.6495,6.6808,1197600.0],["2022-06-06",6.7614,6.8778,6.6898,6.8152,2410000.0],["2022-06-07",6.7166,6.8868,6.7166,6.8868,1485200.0],["2022-06-08",6.851,6.8555,6.5913,6.6002,1514300.0],["2022-06-09",6.5554,6.6092,6.4659,6.4748,1294100.0],["2022-06-10",6.3316,6.3316,6.0674,6.1524,2519400.0],["2022-06-13",5.9733,6.045,5.8211,5.9106,2399400.0],["2022-06-14",5.9286,5.9554,5.7226,5.7315,2720000.0],["2022-06-15",5.8531,5.9071,5.682,5.8261,3895900.0],["2022-06-16",5.682,5.709,5.4479,5.5379,3322800.0],["2022-06-17",5.5559,5.7991,5.5334,5.673,10485500.0],["2022-06-21",5.7721,5.8981,5.7,5.718,1788300.0],["2022-06-22",5.646,5.718,5.5289,5.5649,2748600.0],["2022-06-23",5.5469,5.619,5.4434,5.5379,2515300.0],["2022-06-24",5.5649,5.9702,5.5604,5.8081,5667500.0],["2022-06-27",5.8081,5.9702,5.7631,5.9341,2162500.0],["2022-06-28",5.9882,6.0692,5.718,5.736,3871100.0],["2022-06-29",5.709,5.709,5.5019,5.574,2512500.0],["2022-06-30",5.5199,5.5469,5.4389,5.5379,2158400.0],["2022-07-01",5.5109,5.682,5.4929,5.664,1554600.0],["2022-07-05",5.5109,5.727,5.4029,5.727,1500200.0],["2022-07-06",5.745,5.7901,5.6595,5.736,1250600.0],["2022-07-07",5.8081,5.9882,5.7721,5.9522,1200500.0],["2022-07-08",5.9882,6.0152,5.8396,5.9882,1026600.0],["2022-07-11",5.9341,6.0062,5.8801,5.9612,1529100.0],["2022-07-12",5.9792,6.0962,5.9747,6.0242,1834600.0],["2022-07-13",5.9251,6.0152,5.8081,5.9972,1326400.0],["2022-07-14",5.9341,5.9927,5.8801,5.9341,1471200.0],["2022-07-15",6.0152,6.1593,5.9567,6.1322,1301500.0],["2022-07-18",6.2133,6.3033,6.1503,6.1683,1204800.0],["2022-07-19",6.2943,6.4564,6.2808,6.4024,1633900.0],["2022-07-20",6.3574,6.5285,6.3349,6.5014,915800.0],["2022-07-21",6.4474,6.5104,6.3709,6.5014,1128000.0],["2022-07-22",6.5014,6.5465,6.3213,6.3664,3381700.0],["2022-07-25",6.3934,6.4069,6.2718,6.3484,1418200.0],["2022-07-26",6.3123,6.3394,6.2043,6.2133,1578200.0],["2022-07-27",6.3123,6.4654,6.2223,6.4564,2057500.0],["2022-07-28",6.4744,6.5735,6.3979,6.5735,1187800.0],["2022-07-29",6.5915,6.5915,6.4744,6.5735,1815100.0],["2022-08-01",6.5375,6.5915,6.4159,6.5285,1839200.0],["2022-08-02",6.5195,6.5555,6.4654,6.4834,1220800.0],["2022-08-03",6.5645,6.6185,6.5104,6.5825,2301000.0],["2022-08-04",6.6005,6.9877,6.5465,6.9337,3347000.0],["2022-08-05",6.8796,7.2533,6.8076,7.2218,4168200.0],["2022-08-08",7.2128,7.519,7.2038,7.2038,3313900.0],["2022-08-09",7.2128,7.2128,7.0012,7.0687,2600000.0],["2022-08-10",7.1858,7.2578,7.0192,7.1498,2332800.0],["2022-08-11",7.2218,7.2759,7.1498,7.2308,1344600.0],["2022-08-12",7.2759,7.4469,7.2317,7.4289,1729800.0],["2022-08-15",7.3479,7.474,7.3164,7.4379,1229900.0],["2022-08-16",7.3929,7.474,7.3209,7.3929,1129800.0],["2022-08-17",7.2668,7.3479,7.1588,7.2218,1782000.0],["2022-08-18",7.2308,7.2308,7.1048,7.1678,1505500.0],["2022-08-19",7.1228,7.1408,7.0192,7.0868,1336500.0],["2022-08-22",6.9787,7.0057,6.8526,6.8706,1303700.0],["2022-08-23",6.9247,7.0687,6.9067,6.9247,1013900.0],["2022-08-24",6.8977,6.9967,6.8706,6.8977,962800.0],["2022-08-25",6.9247,7.0732,6.9157,7.0417,1180700.0],["2022-08-26",7.0507,7.0868,6.8076,6.8076,974700.0],["2022-08-29",6.7266,6.8121,6.6185,6.7176,1097600.0],["2022-08-30",6.7716,6.8211,6.596,6.6635,1054200.0],["2022-08-31",6.6455,6.7041,6.5285,6.5645,1745900.0],["2022-09-01",6.5285,6.5465,6.4294,6.5195,1452100.0],["2022-09-02",6.5555,6.605,6.4474,6.4924,1376100.0],["2022-09-06",7.2849,7.582,7.1228,7.555,14817800.0],["2022-09-07",7.555,7.6901,7.3794,7.573,5212800.0],["2022-09-08",7.492,7.528,7.3479,7.3749,4263200.0],["2022-09-09",7.465,7.6045,7.4019,7.555,3544700.0],["2022-09-12",7.3389,7.8522,7.3389,7.7981,4663300.0],["2022-09-13",7.591,7.6586,7.4559,7.546,3473600.0],["2022-09-14",7.5596,7.6003,7.4239,7.4691,2837700.0],["2022-09-15",7.451,7.5776,7.3606,7.4239,2505800.0],["2022-09-16",7.3606,7.3968,7.2521,7.3878,4620400.0],["2022-09-19",7.3606,7.4917,7.3245,7.4058,1830000.0],["2022-09-20",7.3606,7.4827,7.2431,7.2612,2306500.0],["2022-09-21",7.3154,7.4691,7.2702,7.2792,2071700.0],["2022-09-22",7.3335,7.3787,7.1255,7.2159,3831200.0],["2022-09-23",7.0984,7.121,6.9085,6.9628,2648500.0],["2022-09-26",6.9266,7.0441,6.7729,6.8181,3077600.0],["2022-09-27",6.9266,7.0215,6.7412,6.7819,4010800.0],["2022-09-28",6.809,7.0713,6.7548,6.9989,3440700.0],["2022-09-29",6.9085,6.9175,6.6598,6.7729,3604000.0],["2022-09-30",6.7638,6.8542,6.6643,6.7729,2641800.0],["2022-10-03",6.8542,7.1165,6.7548,7.0351,2530300.0],["2022-10-04",7.1617,7.3968,7.1617,7.3878,2892700.0],["2022-10-05",7.2792,7.6545,7.2159,7.5776,3805800.0],["2022-10-06",7.5505,7.6862,7.5324,7.6138,3293900.0],["2022-10-07",7.5505,7.6048,7.4104,7.4963,6684300.0],["2022-10-10",7.5053,7.537,7.2973,7.3245,6279700.0],["2022-10-11",7.3425,7.451,7.2295,7.3878,6990200.0],["2022-10-12",7.3878,7.4782,7.225,7.4239,6140900.0],["2022-10-13",7.2792,7.5686,7.2792,7.5143,5439000.0],["2022-10-14",7.5776,7.5776,7.2431,7.2431,5457800.0],["2022-10-17",7.3697,7.6048,7.3606,7.5505,8108600.0],["2022-10-18",7.7133,7.7675,7.555,7.7585,13344300.0],["2022-10-19",7.7223,7.9077,7.6455,7.7766,12812200.0],["2022-10-20",7.8399,7.858,7.6093,7.7314,26378300.0],["2022-10-21",7.7585,8.0569,7.5641,7.9574,4042300.0],["2022-10-24",7.9574,8.0117,7.6862,7.7133,2650100.0],["2022-10-25",7.6952,7.8308,7.6319,7.6409,2297000.0],["2022-10-26",7.6409,7.8715,7.6138,7.7675,4195300.0],["2022-10-27",7.7766,7.9393,7.7675,7.867,10170100.0],["2022-10-28",7.8037,7.9077,7.7314,7.867,7199000.0],["2022-10-31",7.8037,7.8308,7.6319,7.65,7441500.0],["2022-11-01",7.7495,7.7495,7.6138,7.6409,6354400.0],["2022-11-02",7.5596,7.7088,7.442,7.4601,5412800.0],["2022-11-03",7.5053,7.6409,7.4194,7.4691,5379900.0],["2022-11-04",7.6409,7.858,7.5596,7.6771,7415300.0],["2022-11-07",7.6681,7.858,7.6635,7.8308,14260900.0],["2022-11-08",7.8851,8.1157,7.8308,7.876,9501900.0],["2022-11-09",7.867,7.8896,7.7314,7.7947,5153900.0],["2022-11-10",8.0298,8.2739,7.9755,8.2287,7978200.0],["2022-11-11",8.292,8.3553,8.1157,8.2739,6088300.0],["2022-11-14",8.2649,8.4096,8.2287,8.292,4502700.0],["2022-11-15",8.3915,8.6085,8.2739,8.3643,3954700.0],["2022-11-16",8.2739,8.3553,8.2332,8.3372,2636500.0],["2022-11-17",8.2197,8.2332,8.0587,8.1202,2222100.0],["2022-11-18",8.1835,8.1916,7.9303,8.0931,2309100.0],["2022-11-21",8.0479,8.1564,8.0298,8.1021,1966600.0],["2022-11-22",8.1292,8.2016,8.0569,8.1745,2603700.0],["2022-11-23",8.1383,8.2088,8.1202,8.1383,2030600.0],["2022-11-25",8.1745,8.1745,8.075,8.1383,1936500.0],["2022-11-28",8.084,8.2423,8.0433,8.2197,3111200.0],["2022-11-29",8.2558,8.3372,8.2287,8.3282,2603900.0],["2022-11-30",8.3824,8.4457,8.1835,8.4457,3365100.0],["2022-12-01",8.5226,8.7713,8.4231,8.7532,5066100.0],["2022-12-02",8.6627,8.8843,8.5995,8.8165,3723000.0],["2022-12-05",8.7984,8.8436,8.5181,8.5633,2215700.0],["2022-12-06",8.6447,8.726,8.5,8.6808,3612800.0],["2022-12-07",8.6627,8.7939,8.6401,8.708,2141400.0],["2022-12-08",8.7893,9.0064,8.7893,8.8798,3128100.0],["2022-12-09",8.8436,9.0244,8.708,8.717,2815900.0],["2022-12-12",8.708,8.8707,8.6899,8.8707,2149900.0],["2022-12-13",9.0606,9.1284,8.8617,8.8888,3428500.0],["2022-12-14",8.8843,9.1338,8.8298,8.9478,8973500.0],["2022-12-15",8.848,8.9206,8.3897,8.4396,7262900.0],["2022-12-16",8.3852,8.4033,8.2127,8.2853,7677900.0],["2022-12-19",8.2127,8.3443,8.1311,8.1674,4337200.0],["2022-12-20",8.1583,8.2672,8.1174,8.1855,4557000.0],["2022-12-21",8.2581,8.4305,8.2127,8.3126,2167500.0],["2022-12-22",8.2037,8.24,8.0539,8.2218,2654300.0],["2022-12-23",8.1583,8.3216,8.1492,8.3126,1338100.0],["2022-12-27",8.2853,8.2944,8.1764,8.2672,1774400.0],["2022-12-28",8.3035,8.4305,8.1401,8.1401,2837900.0],["2022-12-29",8.2037,8.3761,8.1946,8.3579,1512900.0],["2022-12-30",8.2672,8.3035,8.1129,8.2309,2551000.0],["2023-01-03",8.3126,8.3534,8.0403,8.122,1909300.0],["2023-01-04",8.1492,8.2763,8.122,8.1674,2419800.0],["2023-01-05",8.1038,8.2763,8.0539,8.24,2446600.0],["2023-01-06",8.3216,8.4759,8.3035,8.4668,1873900.0],["2023-01-09",8.485,8.6302,8.485,8.5394,1867800.0],["2023-01-10",8.5213,8.6937,8.4941,8.6937,1458200.0],["2023-01-11",8.6665,8.8207,8.6302,8.8207,1992700.0],["2023-01-12",8.8298,8.848,8.6347,8.8298,2471400.0],["2023-01-13",8.7482,8.9296,8.7119,8.8843,2823100.0],["2023-01-17",8.8752,8.8888,8.6211,8.6483,3360500.0],["2023-01-18",8.7119,8.7527,8.4169,8.4578,2210300.0],["2023-01-19",8.3579,8.3579,7.9133,7.9223,2824800.0],["2023-01-20",7.9133,8.004,7.7726,7.9677,3590000.0],["2023-01-23",7.9405,8.0358,7.8225,7.8497,2422200.0],["2023-01-24",7.8497,8.0403,7.7318,7.877,2535900.0],["2023-01-25",7.7862,7.8134,7.641,7.7318,2863500.0],["2023-01-26",7.7227,7.886,7.6909,7.7862,2151900.0],["2023-01-27",7.7499,7.877,7.7136,7.8044,1680600.0],["2023-01-30",7.7227,7.8679,7.7045,7.8134,1590600.0],["2023-01-31",7.8134,7.9859,7.7953,7.9768,2479600.0],["2023-02-01",7.9405,8.0131,7.7862,7.9768,1938300.0],["2023-02-02",8.0585,8.0948,7.9677,8.0403,2389200.0],["2023-02-03",7.9314,7.9677,7.6909,7.6955,2594200.0],["2023-02-06",7.6319,7.6955,7.5321,7.641,4048800.0],["2023-02-07",7.6682,7.8134,7.573,7.7681,2322400.0],["2023-02-08",7.7136,7.7318,7.5684,7.6229,1446700.0],["2023-02-09",7.6864,7.7227,7.4958,7.5049,1729700.0],["2023-02-10",7.5049,7.5775,7.455,7.5412,1734900.0],["2023-02-13",7.5503,7.6229,7.5321,7.5684,1733600.0],["2023-02-14",7.5775,7.6319,7.4822,7.5321,1668900.0],["2023-02-15",7.4414,7.5956,7.4414,7.5866,1553600.0],["2023-02-16",7.5321,7.592,7.4777,7.4867,1562200.0],["2023-02-17",7.4867,7.6456,7.4459,7.5956,1891600.0],["2023-02-21",7.514,7.5321,7.2635,7.2871,3709200.0],["2023-02-22",7.2871,7.3597,7.219,7.2599,1789100.0],["2023-02-23",7.3053,7.3597,7.1691,7.3143,2605800.0],["2023-02-24",7.269,7.269,7.0239,7.1873,3030900.0],["2023-02-27",7.2599,7.269,7.1283,7.1328,3113200.0],["2023-02-28",7.033,7.0602,6.4568,6.8424,6660700.0],["2023-03-01",6.8878,7.0103,6.8379,6.8969,3723900.0],["2023-03-02",6.8152,6.9468,6.7245,6.8787,2572200.0],["2023-03-03",6.906,7.0421,6.8651,6.9604,3071500.0],["2023-03-06",6.9695,7.151,6.9649,7.0058,3883800.0],["2023-03-07",7.0058,7.0965,6.8697,6.915,2691500.0],["2023-03-08",6.915,7.0784,6.8923,7.0602,2579200.0],["2023-03-09",7.0602,7.1283,6.8923,6.9241,3229800.0],["2023-03-10",6.8878,6.915,6.6156,6.6609,2717300.0],["2023-03-13",6.5339,6.6246,6.3842,6.425,3681100.0],["2023-03-14",6.552,6.5883,6.3887,6.4613,3454800.0],["2023-03-15",6.3473,6.3701,6.1467,6.3291,4945200.0],["2023-03-16",6.2652,6.4476,6.2379,6.3838,3396300.0],["2023-03-17",6.3382,6.402,6.2835,6.3291,4356300.0],["2023-03-20",6.3655,6.5023,6.3519,6.4203,2853200.0],["2023-03-21",6.5388,6.6026,6.5297,6.5388,2447700.0],["2023-03-22",6.557,6.589,6.402,6.4111,2057400.0],["2023-03-23",6.4385,6.5342,6.2971,6.3655,2592500.0],["2023-03-24",6.3291,6.5023,6.2561,6.4841,1952700.0],["2023-03-27",6.557,6.5935,6.4203,6.4567,2180700.0],["2023-03-28",6.4659,6.4795,6.3199,6.4111,5881200.0],["2023-03-29",6.4841,6.5479,6.4385,6.5479,2203400.0],["2023-03-30",6.6118,6.6482,6.5114,6.5297,1331200.0],["2023-03-31",6.5297,6.6026,6.5206,6.5935,2798000.0],["2023-04-03",6.6118,6.6665,6.475,6.5297,2902600.0],["2023-04-04",6.5662,6.5798,6.3017,6.3382,3056700.0],["2023-04-05",6.3199,6.3427,6.2014,6.3017,5758500.0],["2023-04-06",6.3291,6.3382,6.2561,6.2652,2004700.0],["2023-04-10",6.2105,6.3929,6.1923,6.3655,2606900.0],["2023-04-11",6.3747,6.4613,6.2743,6.3108,1878300.0],["2023-04-12",6.3382,6.361,6.1649,6.2014,2291400.0],["2023-04-13",6.2014,6.3336,6.1558,6.2926,2521900.0],["2023-04-14",6.2926,6.3883,6.2561,6.3199,2425600.0],["2023-04-17",6.3017,6.3747,6.2652,6.3564,1521400.0],["2023-04-18",6.402,6.4622,6.3473,6.3929,1549600.0],["2023-04-19",6.3747,6.402,6.2743,6.3655,2206900.0],["2023-04-20",6.3108,6.4476,6.3108,6.3655,1473900.0],["2023-04-21",6.3838,6.4203,6.3199,6.402,1942500.0],["2023-04-24",6.3838,6.4111,6.1877,6.2196,2616300.0],["2023-04-25",6.1831,6.2287,6.0372,6.0737,2593400.0],["2023-04-26",6.0646,6.0919,5.9643,5.9825,2523800.0],["2023-04-27",6.019,6.2561,6.019,6.2014,2225700.0],["2023-04-28",6.1558,6.2379,6.0463,6.1102,3780000.0],["2023-05-01",6.1467,6.2059,6.0646,6.0737,2190000.0],["2023-05-02",5.9916,6.0555,5.0341,5.2073,7497300.0],["2023-05-03",5.1617,5.1617,4.7878,4.8152,8241300.0],["2023-05-04",4.7878,4.797,4.4595,4.6784,10256500.0],["2023-05-05",4.9611,5.3031,4.9611,5.2529,8220200.0],["2023-05-08",5.2803,5.4627,5.2438,5.4171,6263700.0],["2023-05-09",5.49,5.6542,5.4718,5.5174,4468700.0],["2023-05-10",5.5539,5.6633,5.4992,5.5721,3313200.0],["2023-05-11",5.5265,5.5858,5.4672,5.4992,2754000.0],["2023-05-12",5.5448,5.5721,5.3806,5.4718,2105300.0],["2023-05-15",5.5083,5.5721,5.4353,5.5265,2829200.0],["2023-05-16",5.4718,5.5174,5.3624,5.408,2601700.0],["2023-05-17",5.408,5.5083,5.3806,5.4718,2870200.0],["2023-05-18",5.4262,5.5174,5.3852,5.5174,2569500.0],["2023-05-19",5.5356,5.563,5.4353,5.4718,1896700.0],["2023-05-22",5.4627,5.5995,5.4536,5.5812,1724700.0],["2023-05-23",5.5539,5.6907,5.5448,5.5995,2536500.0],["2023-05-24",5.563,5.5812,5.4718,5.5083,3264600.0],["2023-05-25",5.4809,5.5128,5.2621,5.3259,2462200.0],["2023-05-26",5.3624,5.3897,5.3077,5.3168,1849100.0],["2023-05-30",5.3259,5.4718,5.2712,5.3077,2565400.0],["2023-05-31",5.2529,5.3168,5.1526,5.1891,3992200.0],["2023-06-01",5.2256,5.2484,5.1253,5.1526,3378400.0],["2023-06-02",5.2621,5.5448,5.2347,5.4992,3795800.0],["2023-06-05",5.49,5.563,5.3988,5.4171,3274000.0],["2023-06-06",5.3715,5.6451,5.3441,5.636,3250900.0],["2023-06-07",5.6633,5.8092,5.5995,5.718,5974300.0],["2023-06-08",5.6816,5.7272,5.6086,5.6177,2080700.0],["2023-06-09",5.6268,5.636,5.4764,5.5539,2241100.0],["2023-06-12",5.5995,5.7545,5.5949,5.6542,2629400.0],["2023-06-13",5.6907,5.8184,5.6724,5.7363,2804200.0],["2023-06-14",5.75,5.7913,5.5987,5.6125,2756700.0],["2023-06-15",5.5941,5.695,5.54,5.6583,2637200.0],["2023-06-16",5.7133,5.9105,5.6125,5.8876,20548800.0],["2023-06-20",5.8326,5.8326,5.4474,5.5208,4633700.0],["2023-06-21",5.5483,5.6492,5.4841,5.6033,2966800.0],["2023-06-22",5.5391,5.5483,5.4015,5.4107,3236200.0],["2023-06-23",5.3282,5.4015,5.3098,5.374,4199800.0],["2023-06-26",5.3374,5.4887,5.3374,5.4566,1672500.0],["2023-06-27",5.4657,5.4841,5.3786,5.4015,1978300.0],["2023-06-28",5.4015,5.4547,5.3374,5.3924,1676300.0],["2023-06-29",5.4657,5.5941,5.4502,5.4841,2312900.0],["2023-06-30",5.5208,5.5574,5.4777,5.5299,1936000.0],["2023-07-03",5.5391,5.6721,5.4612,5.64,1640200.0],["2023-07-05",5.5941,5.6446,5.5299,5.6216,2640200.0],["2023-07-06",5.5299,5.5574,5.3465,5.5299,2471700.0],["2023-07-07",5.5666,5.773,5.5529,5.6858,2831800.0],["2023-07-10",5.6308,5.8142,5.5941,5.8142,2226100.0],["2023-07-11",5.75,5.8693,5.6675,5.7959,3213600.0],["2023-07-12",5.9059,5.9243,5.7959,5.8417,2248700.0],["2023-07-13",5.8601,6.0893,5.8142,6.016,2589600.0],["2023-07-14",5.9885,6.0435,5.7409,5.8876,3241400.0],["2023-07-17",5.8234,5.9701,5.7867,5.9151,2609800.0],["2023-07-18",5.9243,5.9243,5.5758,5.695,3662400.0],["2023-07-19",5.7317,5.8555,5.7225,5.8234,1802700.0],["2023-07-20",5.8142,5.8234,5.6858,5.7592,1369000.0],["2023-07-21",5.8051,5.8051,5.695,5.7775,1219400.0],["2023-07-24",5.7867,5.8509,5.7363,5.7775,1249100.0],["2023-07-25",5.7775,5.8417,5.7225,5.8051,1120600.0],["2023-07-26",5.8051,6.016,5.7867,5.961,1899600.0],["2023-07-27",6.0252,6.0343,5.75,5.7775,1882000.0],["2023-07-28",5.8509,5.8876,5.8051,5.8326,1058700.0],["2023-07-31",5.8601,5.8876,5.7867,5.8509,1399200.0],["2023-08-01",5.7959,5.9059,5.773,5.8784,1542400.0],["2023-08-02",5.8601,5.8601,5.7133,5.7775,1806100.0],["2023-08-03",5.7133,5.8693,5.6868,5.8051,2553800.0],["2023-08-04",5.8417,5.8693,5.7546,5.8142,1848400.0],["2023-08-07",5.8234,5.8738,5.6308,5.6492,4034300.0],["2023-08-08",5.75,5.8693,5.4226,5.7867,4766300.0],["2023-08-09",5.7684,5.9793,5.6858,5.9426,2955300.0],["2023-08-10",6.0068,6.2361,5.9701,6.1535,2856400.0],["2023-08-11",6.1077,6.1077,5.9701,6.0068,2303000.0],["2023-08-14",6.0068,6.0297,5.8784,5.9059,2174500.0],["2023-08-15",5.8417,5.8876,5.6858,5.8693,3278200.0],["2023-08-16",5.8417,5.9701,5.8051,5.8968,1922300.0],["2023-08-17",5.9426,5.9518,5.6767,5.75,1711100.0],["2023-08-18",5.695,5.8784,5.6767,5.8234,1966500.0],["2023-08-21",5.8142,5.8784,5.7179,5.7592,1481800.0],["2023-08-22",5.7959,5.8968,5.7409,5.7775,1504400.0],["2023-08-23",5.7959,5.9472,5.7867,5.9151,1729900.0],["2023-08-24",5.8693,6.0114,5.861,5.9059,1467400.0],["2023-08-25",5.9151,5.9701,5.7592,5.7684,1212000.0],["2023-08-28",5.7775,5.9701,5.7684,5.9426,1970200.0],["2023-08-29",5.8876,6.0252,5.8234,5.9243,2048100.0],["2023-08-30",5.9243,5.9976,5.9151,5.9518,1952400.0],["2023-08-31",5.9701,6.0114,5.8693,5.8876,2107400.0],["2023-09-01",5.9426,5.9839,5.8784,5.8968,1675500.0],["2023-09-05",5.8601,5.8601,5.4107,5.4474,3300200.0],["2023-09-06",5.4566,5.6308,5.4474,5.5208,2440000.0],["2023-09-07",5.5116,5.5758,5.319,5.3374,3656500.0],["2023-09-08",5.3557,5.4336,5.3007,5.3557,2052100.0],["2023-09-11",5.3465,5.4382,5.3007,5.3557,2511300.0],["2023-09-12",5.3649,5.4107,5.2823,5.3924,1883200.0],["2023-09-13",5.3924,5.397,5.2823,5.3557,3073300.0],["2023-09-14",5.3972,5.4304,5.3529,5.4249,1750200.0],["2023-09-15",5.4341,5.757,5.411,5.6279,6992200.0],["2023-09-18",5.6002,5.6279,5.5448,5.6094,1971900.0],["2023-09-19",5.6094,5.6186,5.4664,5.5171,1771500.0],["2023-09-20",5.5541,5.6094,5.471,5.4802,1497200.0],["2023-09-21",5.4249,5.471,5.3234,5.4064,1704900.0],["2023-09-22",5.3972,5.4802,5.3788,5.4618,1361900.0],["2023-09-25",5.3972,5.4895,5.3049,5.4526,1953700.0],["2023-09-26",5.3972,5.5817,5.388,5.3972,2405100.0],["2023-09-27",5.4157,5.5633,5.3788,5.5171,2880300.0],["2023-09-28",5.5264,5.6924,5.4987,5.6463,1928600.0],["2023-09-29",5.6648,5.674,5.5079,5.5356,1515500.0],["2023-10-02",5.5264,5.6002,5.471,5.554,2201900.0],["2023-10-03",5.5356,5.5956,5.4802,5.5264,3087600.0],["2023-10-04",5.5356,5.757,5.5264,5.7386,2280600.0],["2023-10-05",5.7201,5.9498,5.674,5.9139,3104400.0],["2023-10-06",5.877,6.0061,5.8308,5.9508,3062500.0],["2023-10-09",5.8954,6.0615,5.877,5.9969,2750500.0],["2023-10-10",6.0338,6.1076,5.8677,5.9231,2253600.0],["2023-10-11",5.9415,6.0061,5.8954,5.9784,1603000.0],["2023-10-12",5.9692,5.9692,5.7662,5.8493,1847600.0],["2023-10-13",5.877,5.8862,5.757,5.7939,1396400.0],["2023-10-16",5.8585,6.0154,5.8401,5.9969,1661500.0],["2023-10-17",5.9508,6.1353,5.9508,6.0061,1271600.0],["2023-10-18",5.9508,5.9665,5.8032,5.8124,1175200.0],["2023-10-19",5.8401,5.9969,5.7755,5.8401,1484900.0],["2023-10-20",5.8308,5.9139,5.757,5.7662,1293700.0],["2023-10-23",5.7201,5.8216,5.6094,5.6186,1522200.0],["2023-10-24",5.6555,5.7293,5.6371,5.7109,1290700.0],["2023-10-25",5.6279,5.6601,5.388,5.4433,2141700.0],["2023-10-26",5.4895,5.5587,5.3511,5.388,2317900.0],["2023-10-27",5.388,5.4295,5.2311,5.2496,2077600.0],["2023-10-30",5.2957,5.3788,5.185,5.2496,1985400.0],["2023-10-31",5.245,5.2865,5.1619,5.2219,2059500.0],["2023-11-01",5.2496,5.2773,5.102,5.1481,2679800.0],["2023-11-02",5.268,6.1168,5.2265,5.9969,6032500.0],["2023-11-03",5.9323,6.0615,5.591,5.6555,3494600.0],["2023-11-06",5.7017,5.7755,5.6648,5.7478,2562600.0],["2023-11-07",5.6555,5.7293,5.6002,5.6186,1838700.0],["2023-11-08",5.6924,5.6924,5.3695,5.4341,4363800.0],["2023-11-09",5.4526,5.4987,5.3695,5.3972,2212200.0],["2023-11-10",5.4064,5.4341,5.2727,5.4249,2065600.0],["2023-11-13",5.388,5.388,5.2219,5.3049,2356300.0],["2023-11-14",5.5448,5.7662,5.5356,5.6648,2452100.0],["2023-11-15",5.6555,5.7847,5.6094,5.7201,2468900.0],["2023-11-16",5.6648,5.7109,5.4802,5.4802,1819100.0],["2023-11-17",5.6371,5.7017,5.6002,5.674,2506700.0],["2023-11-20",5.6555,5.7017,5.591,5.6186,1965600.0],["2023-11-21",5.6002,5.6186,5.471,5.4987,1449700.0],["2023-11-22",5.5079,5.5725,5.4157,5.4802,1332300.0],["2023-11-24",5.5171,5.5541,5.4618,5.5264,672800.0],["2023-11-27",5.4895,5.4895,5.3419,5.3419,1418300.0],["2023-11-28",5.2865,5.3603,5.1942,5.3326,1779100.0],["2023-11-29",5.3695,5.471,5.268,5.3788,2750800.0],["2023-11-30",5.3972,5.4756,5.3391,5.4157,3251000.0],["2023-12-01",5.4341,5.7293,5.4157,5.7017,2642000.0],["2023-12-04",5.6555,5.877,5.6371,5.7386,3462100.0],["2023-12-05",5.7293,5.7985,5.6463,5.7109,2789700.0],["2023-12-06",5.7847,5.8493,5.6509,5.6832,2425200.0],["2023-12-07",5.674,5.8124,5.5771,5.7847,2067600.0],["2023-12-08",5.7662,5.9323,5.7284,5.9231,2156400.0],["2023-12-11",5.8954,6.0015,5.8816,5.9415,1623400.0],["2023-12-12",5.9508,6.0246,5.8723,5.9784,1815100.0],["2023-12-13",5.9089,6.2196,5.7836,6.1872,4500100.0],["2023-12-14",6.215,6.4423,6.215,6.3263,4203900.0],["2023-12-15",6.3727,6.3912,6.2335,6.382,6393000.0],["2023-12-18",6.3634,6.3912,6.1408,6.1593,3003200.0],["2023-12-19",6.215,6.3588,6.1825,6.2706,1677200.0],["2023-12-20",6.2521,6.2985,6.0758,6.0758,1484800.0],["2023-12-21",6.1037,6.1779,5.9924,6.0758,2785600.0],["2023-12-22",6.0851,6.1964,6.0851,6.1779,1668100.0],["2023-12-26",6.1964,6.2706,6.1408,6.2335,1366400.0],["2023-12-27",6.2799,6.3912,6.2335,6.3077,2138000.0],["2023-12-28",6.2521,6.3727,6.2289,6.3449,1570500.0],["2023-12-29",6.3541,6.4283,6.2521,6.3263,2493900.0],["2024-01-02",6.2614,6.5304,6.1779,6.5025,5757600.0],["2024-01-03",6.3356,6.3541,5.9553,5.9553,2988800.0],["2024-01-04",5.946,6.0387,5.895,5.9367,2116800.0],["2024-01-05",5.9274,6.1872,5.8625,6.048,3526800.0],["2024-01-08",6.0295,6.2475,6.0248,6.1779,1870400.0],["2024-01-09",6.0851,6.1222,6.0387,6.0387,1287300.0],["2024-01-10",6.0109,6.0851,5.9089,6.048,1525300.0],["2024-01-11",6.0573,6.0573,5.9042,5.9367,1338400.0],["2024-01-12",5.9831,6.0109,5.83,5.8532,1476600.0],["2024-01-16",5.779,5.779,5.6631,5.7048,2030700.0],["2024-01-17",5.6213,5.7141,5.5842,5.677,1563700.0],["2024-01-18",5.7234,5.7697,5.6491,5.7234,1302300.0],["2024-01-19",5.7326,5.8347,5.6584,5.8161,1472000.0],["2024-01-22",5.8903,5.9367,5.8161,5.881,1961200.0],["2024-01-23",5.9645,6.0156,5.8068,5.9089,1747300.0],["2024-01-24",5.9831,6.0109,5.7187,5.7326,1209100.0],["2024-01-25",5.9831,6.5118,5.9738,6.2706,6576300.0],["2024-01-26",6.317,6.4265,6.1129,6.1501,2871500.0],["2024-01-29",6.1315,6.1501,5.8996,6.1129,3677800.0],["2024-01-30",6.048,6.1408,6.0109,6.0851,2437200.0],["2024-01-31",6.0851,6.2614,5.9831,6.0573,3166000.0],["2024-02-01",6.0573,6.1315,5.9831,6.0944,1406300.0],["2024-02-02",6.0295,6.1779,5.8996,6.1037,2480400.0],["2024-02-05",6.0109,6.113,5.9182,6.0758,1863000.0],["2024-02-06",6.0944,6.1408,6.048,6.1129,2199500.0],["2024-02-07",6.1408,6.1501,5.9182,6.1408,4434600.0],["2024-02-08",6.1501,6.1964,6.099,6.1593,1556900.0],["2024-02-09",6.1779,6.3634,6.1408,6.2892,2761900.0],["2024-02-12",6.317,6.4979,6.317,6.484,2647300.0],["2024-02-13",6.2799,6.2799,6.0527,6.1501,2994400.0],["2024-02-14",6.2428,6.3541,6.1872,6.2892,2525600.0],["2024-02-15",6.3077,6.4933,6.2938,6.3727,1767800.0],["2024-02-16",6.3077,6.4283,6.3077,6.3356,1869400.0],["2024-02-20",6.317,6.382,6.2335,6.2521,2085400.0],["2024-02-21",6.2243,6.2521,6.1779,6.215,1967200.0],["2024-02-22",6.1872,6.2706,6.1222,6.1408,2973500.0],["2024-02-23",6.1501,6.2799,6.1222,6.2521,2136100.0],["2024-02-26",6.2243,6.3077,6.1315,6.1501,2834100.0],["2024-02-27",6.1779,6.1872,6.0248,6.0573,3613100.0],["2024-02-28",6.3263,6.6973,6.1825,6.6695,13397100.0],["2024-02-29",6.7716,7.0498,6.6231,6.7344,9743400.0],["2024-03-01",6.7252,6.8643,6.6139,6.7716,7589200.0],["2024-03-04",6.7808,6.8921,6.6324,6.7994,5180800.0],["2024-03-05",6.7623,6.9849,6.7205,6.8829,6141800.0],["2024-03-06",6.9107,7.0035,6.8921,6.9292,3648300.0],["2024-03-07",6.6417,6.6417,6.0758,6.2243,38118000.0],["2024-03-08",6.1964,6.2799,6.0387,6.0387,10176100.0],["2024-03-11",6.0573,6.1157,6.0248,6.0758,10042400.0],["2024-03-12",6.0851,6.1408,6.0387,6.1222,9920200.0],["2024-03-13",6.1269,6.2345,6.0988,6.2017,10815500.0],["2024-03-14",6.1643,6.342,6.1269,6.3327,7815400.0],["2024-03-15",6.2672,6.4262,5.7247,5.8556,47731700.0],["2024-03-18",5.9492,6.1363,5.9211,6.0895,8332300.0],["2024-03-19",6.1082,6.2111,6.0988,6.1643,8063900.0],["2024-03-20",6.1456,6.2812,6.1269,6.2672,4504600.0],["2024-03-21",6.314,6.3233,6.1924,6.2111,4174200.0],["2024-03-22",6.155,6.169,5.9679,5.9772,10990300.0],["2024-03-25",6.024,6.155,5.9959,6.0988,4666800.0],["2024-03-26",6.1737,6.1737,6.0427,6.0614,5329700.0],["2024-03-27",6.0988,6.3046,6.0988,6.2953,6224600.0],["2024-03-28",6.3233,6.342,6.2485,6.2859,5910300.0],["2024-04-01",6.2953,6.3046,6.0614,6.0708,9449900.0],["2024-04-02",6.0147,6.0147,5.8931,5.9679,6389300.0],["2024-04-03",5.9305,6.0334,5.9164,5.9679,4994400.0],["2024-04-04",6.0053,6.0614,5.865,5.8743,3328500.0],["2024-04-05",5.8743,6.0147,5.8556,6.0147,5477600.0],["2024-04-08",5.9959,6.1456,5.9959,6.1269,3736100.0],["2024-04-09",6.1082,6.2204,6.1082,6.2204,3160800.0],["2024-04-10",6.1269,6.1363,5.9772,6.0521,2759900.0],["2024-04-11",6.0521,6.0942,5.9398,6.0427,2747800.0],["2024-04-12",6.0521,6.0801,5.9305,5.9492,4127100.0],["2024-04-15",5.9492,6.0427,5.7995,5.8276,2673500.0],["2024-04-16",5.7995,5.8416,5.706,5.7621,3137500.0],["2024-04-17",5.7902,5.8743,5.7714,5.7808,3348500.0],["2024-04-18",5.7902,5.8182,5.7247,5.7808,2513400.0],["2024-04-19",5.7714,5.8323,5.7574,5.7902,3621200.0],["2024-04-22",5.8463,5.8931,5.7621,5.8743,3145600.0],["2024-04-23",5.8931,5.9679,5.8229,5.9492,2542600.0],["2024-04-24",5.9492,6.0287,5.9211,5.9679,6167900.0],["2024-04-25",6.024,6.2298,5.8463,5.9211,7017400.0],["2024-04-26",5.9398,6.0614,5.9398,6.0147,4339300.0],["2024-04-29",6.0427,6.1737,6.024,6.1269,4826800.0],["2024-04-30",6.0895,6.1409,6.0427,6.0801,5818100.0],["2024-05-01",6.0895,6.1924,6.0053,6.0801,6332900.0],["2024-05-02",6.1737,6.2579,6.1082,6.2204,4165200.0],["2024-05-03",6.314,6.3888,6.1456,6.2485,4725000.0],["2024-05-06",6.3233,6.473,6.2681,6.4449,4852800.0],["2024-05-07",6.4543,6.5572,6.4403,6.4636,4265200.0],["2024-05-08",6.4169,6.5572,6.3701,6.5291,4690100.0],["2024-05-09",6.5104,6.5759,6.5057,6.5478,3068800.0],["2024-05-10",6.5478,6.5759,6.5291,6.5291,3003200.0],["2024-05-13",6.5478,6.6414,6.5478,6.604,5017600.0],["2024-05-14",6.6227,6.7162,6.618,6.6881,4789000.0],["2024-05-15",6.763,6.791,6.7209,6.7443,4771500.0],["2024-05-16",6.7256,6.791,6.6881,6.7256,6172600.0],["2024-05-17",6.7443,6.7489,6.6694,6.7162,2956800.0],["2024-05-20",6.7443,6.8799,6.7349,6.791,3301500.0],["2024-05-21",6.8004,6.922,6.791,6.8659,2748700.0],["2024-05-22",6.8472,6.9267,6.7723,6.8191,3700900.0],["2024-05-23",6.8378,6.8659,6.6975,6.7349,4800200.0],["2024-05-24",6.791,6.8097,6.618,6.7536,4310600.0],["2024-05-28",6.763,6.8097,6.6507,6.6788,3856000.0],["2024-05-29",6.5853,6.6498,6.5291,6.5665,3086000.0],["2024-05-30",6.6133,6.6601,6.5385,6.6133,3300900.0],["2024-05-31",6.6414,6.7349,6.5291,6.6507,6669200.0],["2024-06-03",6.6881,6.8097,6.6133,6.763,4246100.0],["2024-06-04",6.6975,6.791,6.6975,6.7817,2975100.0],["2024-06-05",6.8191,6.9126,6.7583,6.8752,2641400.0],["2024-06-06",6.8659,7.0389,6.8565,6.9314,3295900.0],["2024-06-07",6.8752,6.9594,6.8191,6.8752,3570600.0],["2024-06-10",6.8565,7.0062,6.8378,6.9501,3866200.0],["2024-06-11",6.9126,6.9407,6.8659,6.9033,3486100.0],["2024-06-12",7.0623,7.1138,6.9781,6.9875,5385100.0],["2024-06-13",7.0016,7.0487,6.898,6.9356,3922800.0],["2024-06-14",6.8791,6.9451,6.7849,6.8697,3463800.0],["2024-06-17",6.8697,6.9404,6.7095,6.7566,5141300.0],["2024-06-18",6.7189,6.8131,6.6341,6.7095,4867200.0],["2024-06-20",6.7001,6.8131,6.6953,6.766,3288800.0],["2024-06-21",6.7378,7.3597,6.7283,7.3032,63254500.0],["2024-06-24",7.1712,7.388,7.0299,7.3314,10494400.0],["2024-06-25",7.3126,7.388,7.1995,7.2372,6783900.0],["2024-06-26",7.2183,7.3267,7.1618,7.2278,8135800.0],["2024-06-27",7.256,7.2702,7.1335,7.1901,5149200.0],["2024-06-28",7.2183,7.256,7.1335,7.1618,5775800.0],["2024-07-01",7.1618,7.2278,6.9828,6.9922,5301200.0],["2024-07-02",6.9639,7.0205,6.9168,6.9545,4519300.0],["2024-07-03",6.9733,7.0958,6.9451,6.9733,2670100.0],["2024-07-05",6.9545,6.9733,6.8414,6.9356,4408600.0],["2024-07-08",6.9451,7.0205,6.8508,6.9356,2415100.0],["2024-07-09",6.9356,6.9356,6.7425,6.7472,4619800.0],["2024-07-10",6.7943,6.799,6.7189,6.7943,3573400.0],["2024-07-11",6.8603,6.9828,6.8603,6.898,3207000.0],["2024-07-12",6.9168,7.0299,6.8885,6.9639,3208900.0],["2024-07-15",6.9828,7.0582,6.9168,7.0205,3066800.0],["2024-07-16",7.0676,7.2513,7.0299,7.2466,4279700.0],["2024-07-17",7.2278,7.3503,7.1618,7.2937,3615700.0],["2024-07-18",7.2655,7.388,7.2089,7.256,2665100.0],["2024-07-19",7.2843,7.4068,7.2325,7.2749,2459300.0],["2024-07-22",7.2655,7.4634,7.2183,7.4445,2731200.0],["2024-07-23",7.3785,7.4257,7.2947,7.3691,3562000.0],["2024-07-24",7.3409,7.3974,7.2372,7.2466,2751600.0],["2024-07-25",7.2466,7.3409,7.2278,7.2655,4395200.0],["2024-07-26",7.3503,7.3691,7.2372,7.2843,3625800.0],["2024-07-29",7.2843,7.3032,7.2183,7.2937,5141900.0],["2024-07-30",7.3314,7.3409,7.1807,7.2843,8236600.0],["2024-07-31",7.3126,7.4257,7.2466,7.3314,8594500.0],["2024-08-01",7.3032,7.3032,6.5964,6.6812,7635000.0],["2024-08-02",6.4739,6.5493,6.3137,6.5304,5250100.0],["2024-08-05",6.1818,6.6058,6.1535,6.4739,4454300.0],["2024-08-06",6.4927,6.7613,6.4739,6.6624,4257000.0],["2024-08-07",6.7566,6.8226,6.6718,6.6812,3594900.0],["2024-08-08",6.7378,6.8508,6.7189,6.8414,3705400.0],["2024-08-09",6.832,6.8508,6.7283,6.8037,4177300.0],["2024-08-12",6.7943,6.8885,6.7283,6.7566,3310800.0],["2024-08-13",6.8037,6.8414,6.7095,6.7754,3522000.0],["2024-08-14",6.7754,6.8226,6.6906,6.766,3876400.0],["2024-08-15",6.8791,6.9451,6.8037,6.9356,2948500.0],["2024-08-16",6.9451,7.0864,6.9215,7.0487,3107900.0],["2024-08-19",7.0487,7.1618,7.0205,7.1524,2806400.0],["2024-08-20",7.143,7.1807,6.9262,6.9451,3546900.0],["2024-08-21",6.9639,7.011,6.8885,6.9828,2787500.0],["2024-08-22",6.9828,7.011,6.9027,6.9356,2554100.0],["2024-08-23",6.9545,7.143,6.9545,7.0582,3590800.0],["2024-08-26",7.1053,7.1053,6.9404,6.9828,2870400.0],["2024-08-27",6.9828,7.0393,6.9404,7.0205,2378600.0],["2024-08-28",6.9545,7.0016,6.8791,6.9356,2299200.0],["2024-08-29",6.9922,7.011,6.898,6.9356,2321800.0],["2024-08-30",6.9922,6.9922,6.799,6.8697,2605800.0],["2024-09-03",6.8131,6.898,6.7001,6.7283,2640100.0],["2024-09-04",6.6906,6.8037,6.6906,6.7566,4218800.0],["2024-09-05",6.8037,6.8414,6.7425,6.832,3141900.0],["2024-09-06",6.832,6.8603,6.5823,6.6058,2965900.0],["2024-09-09",6.6058,6.7001,6.5964,6.6529,3508700.0],["2024-09-10",6.6247,6.6765,6.5116,6.6435,3332400.0],["2024-09-11",6.6152,6.6247,6.4739,6.5022,3789900.0],["2024-09-12",6.5022,6.5493,6.4645,6.521,4713900.0],["2024-09-13",6.6018,6.6825,6.5828,6.6493,4418200.0],["2024-09-16",6.6777,6.7395,6.6331,6.6872,5453000.0],["2024-09-17",6.7632,6.9057,6.7347,6.8107,4946400.0],["2024-09-18",6.8107,7.0245,6.8012,6.9057,6413500.0],["2024-09-19",7.0577,7.0862,6.9865,7.0007,4228500.0],["2024-09-20",6.8962,6.9437,6.8202,6.8867,16066000.0],["2024-09-23",6.9247,7.0482,6.8297,6.9342,6565600.0],["2024-09-24",6.9437,6.958,6.8487,6.8867,3543300.0],["2024-09-25",6.8677,6.8677,6.7062,6.7822,3239200.0],["2024-09-26",6.8772,6.9912,6.8677,6.9817,3423300.0],["2024-09-27",7.0197,7.0577,6.9342,6.9342,3254100.0],["2024-09-30",6.9152,6.9247,6.7965,6.8677,3587700.0],["2024-10-01",6.8867,6.8886,6.6872,6.6967,4764600.0],["2024-10-02",6.6967,6.7784,6.692,6.7537,4247900.0],["2024-10-03",6.7252,6.7537,6.6493,6.7252,4745200.0],["2024-10-04",6.8392,6.8677,6.7822,6.8202,2900600.0],["2024-10-07",6.8107,6.8487,6.7537,6.7822,3241900.0],["2024-10-08",6.7537,6.7727,6.6588,6.6682,3885400.0],["2024-10-09",6.6777,6.711,6.5923,6.6777,3578500.0],["2024-10-10",6.6208,6.6398,6.3405,6.3738,5642600.0],["2024-10-11",6.3738,6.56,6.3738,6.5353,4798400.0],["2024-10-14",6.4973,6.5543,6.464,6.5258,3306500.0],["2024-10-15",6.5068,6.597,6.4925,6.5163,3575000.0],["2024-10-16",6.5733,6.6967,6.5638,6.6493,3848400.0],["2024-10-17",6.6493,6.6825,6.5258,6.6682,4968900.0],["2024-10-18",6.6967,6.7537,6.6398,6.7347,3921600.0],["2024-10-21",6.6967,6.7395,6.5923,6.6018,5762800.0],["2024-10-22",6.5733,6.6967,6.5353,6.6113,7412000.0],["2024-10-23",6.6493,6.6635,6.4973,6.5733,6384700.0],["2024-10-24",7.0102,7.8366,6.9057,7.7321,29083500.0],["2024-10-25",7.7891,7.8366,7.4377,7.4852,14797600.0],["2024-10-28",7.0482,7.0862,6.9247,7.0007,39911400.0],["2024-10-29",6.9722,7.0007,6.8962,6.9817,17905400.0],["2024-10-30",6.9722,7.0767,6.9532,7.0007,5530700.0],["2024-10-31",7.0007,7.0102,6.8107,6.8392,8805000.0],["2024-11-01",6.8677,6.9342,6.8202,6.8867,8864200.0],["2024-11-04",6.8392,7.0007,6.8202,6.9532,7876300.0],["2024-11-05",6.9057,7.0093,6.9057,6.9912,6783000.0],["2024-11-06",7.1242,7.2477,6.9912,7.2477,9504500.0],["2024-11-07",7.2097,7.3902,7.2097,7.3712,6736700.0],["2024-11-08",7.3142,7.4567,7.3047,7.4187,5455800.0],["2024-11-11",7.4567,7.4662,7.3142,7.3332,4387100.0],["2024-11-12",7.2952,7.3949,7.1907,7.2192,4649800.0],["2024-11-13",7.2382,7.3218,7.2097,7.2192,4733400.0],["2024-11-14",7.2429,7.2857,7.1052,7.1147,10702400.0],["2024-11-15",7.0767,7.1622,7.0292,7.1147,5137200.0],["2024-11-18",7.1147,7.2192,7.0862,7.1812,4742700.0],["2024-11-19",7.1052,7.1812,7.0577,7.1717,3958100.0],["2024-11-20",7.1812,7.2144,7.1147,7.1717,3476900.0],["2024-11-21",7.1907,7.1992,7.1005,7.1622,4503400.0],["2024-11-22",7.1907,7.2334,7.1242,7.1622,5349800.0],["2024-11-25",7.2382,7.2762,7.1907,7.2667,6596800.0],["2024-11-26",7.2572,7.3142,7.1812,7.3047,4588100.0],["2024-11-27",7.3142,7.3427,7.2524,7.2762,4080100.0],["2024-11-29",7.2952,7.3237,7.2097,7.2382,2341600.0],["2024-12-02",7.2762,7.3047,7.2002,7.2477,4746400.0],["2024-12-03",7.2572,7.2572,7.053,7.1432,4082300.0],["2024-12-04",7.1432,7.2667,7.0577,7.2097,4135000.0],["2024-12-05",7.2097,7.2714,7.1907,7.2192,3263400.0],["2024-12-06",7.2477,7.2572,7.1337,7.1527,3356000.0],["2024-12-09",7.1527,7.1907,7.015,7.0292,3959200.0],["2024-12-10",7.0102,7.0482,6.9057,6.9627,3662100.0],["2024-12-11",7.0007,7.1052,6.9437,7.0292,9047700.0],["2024-12-12",7.0627,7.101,6.9192,6.9479,4114600.0],["2024-12-13",6.9096,6.9192,6.8617,6.8904,3202200.0],["2024-12-16",6.8617,6.9,6.8139,6.8522,6625500.0],["2024-12-17",6.8043,6.8904,6.7421,6.7852,6343300.0],["2024-12-18",6.8426,6.8522,6.5172,6.5364,6085500.0],["2024-12-19",6.5746,6.6225,6.4694,6.4981,6997500.0],["2024-12-20",6.5076,6.6321,6.4694,6.5364,14145100.0],["2024-12-23",6.5172,6.5555,6.4215,6.5076,4013600.0],["2024-12-24",6.4981,6.6033,6.4694,6.5746,4652800.0],["2024-12-26",6.5746,6.7134,6.5698,6.6799,4636700.0],["2024-12-27",6.6512,6.7278,6.5938,6.6703,5774900.0],["2024-12-30",6.6033,6.6799,6.5746,6.5938,5870700.0],["2024-12-31",6.6033,6.766,6.6033,6.6129,7148600.0],["2025-01-02",6.6608,6.7565,6.6177,6.6799,6633000.0],["2025-01-03",6.699,6.7947,6.6512,6.7756,4345700.0],["2025-01-06",6.833,6.9383,6.766,6.8043,5220400.0],["2025-01-07",6.833,6.8378,6.6799,6.699,5242100.0],["2025-01-08",6.6512,6.7469,6.6321,6.7278,4957600.0],["2025-01-10",6.6416,6.699,6.5651,6.5746,3667900.0],["2025-01-13",6.5076,6.6225,6.4933,6.6225,5674200.0],["2025-01-14",6.6895,6.8139,6.6847,6.7756,6819500.0],["2025-01-15",6.9383,6.967,6.8569,6.9096,4852300.0],["2025-01-16",6.9,6.9239,6.8617,6.9096,3802300.0],["2025-01-17",6.967,6.9766,6.8809,6.9574,4943500.0],["2025-01-21",6.9861,7.0244,6.9383,6.967,3668300.0],["2025-01-22",6.9766,7.0244,6.9326,6.9574,3806200.0],["2025-01-23",6.9574,7.1393,6.9383,7.0818,5416400.0],["2025-01-24",7.101,7.2063,7.0866,7.1584,3837800.0],["2025-01-27",7.101,7.3498,7.101,7.2924,6628900.0],["2025-01-28",7.2732,7.3402,7.2015,7.235,6379000.0],["2025-01-29",7.2541,7.3211,7.2302,7.2732,5377700.0],["2025-01-30",7.3498,7.4646,7.3498,7.4264,5480300.0],["2025-01-31",7.4168,7.4694,7.3355,7.3498,6486900.0],["2025-02-03",7.1871,7.4072,7.1393,7.3402,8151800.0],["2025-02-04",7.2732,7.4646,7.2732,7.4359,9701200.0],["2025-02-05",7.4168,7.479,7.1488,7.1871,8303800.0],["2025-02-06",7.168,7.2732,7.1536,7.2158,5449600.0],["2025-02-07",7.2445,7.2924,7.1823,7.2158,5520900.0],["2025-02-10",7.2158,7.235,7.0627,7.0627,4321400.0],["2025-02-11",7.0149,7.1967,6.9957,7.1584,6621700.0],["2025-02-12",7.0531,7.1201,6.9957,6.9957,5014900.0],["2025-02-13",7.0531,7.1919,7.0053,7.1775,8831100.0],["2025-02-14",7.2063,7.3355,7.2063,7.2445,6332900.0],["2025-02-18",7.2732,7.2828,7.1297,7.1584,7215500.0],["2025-02-19",7.0627,7.1775,7.0436,7.1201,5546700.0],["2025-02-20",7.101,7.1775,7.0531,7.1488,5772300.0],["2025-02-21",7.1871,7.2063,6.9861,7.034,7182700.0],["2025-02-24",7.0531,7.0914,6.967,7.0627,8520900.0],["2025-02-25",6.9861,7.2828,6.9861,7.2541,12789500.0],["2025-02-26",7.2828,7.3115,7.168,7.2063,13410800.0],["2025-02-27",7.5843,7.9719,7.3402,7.7709,28329100.0],["2025-02-28",7.8092,8.0293,7.6943,7.8379,29954200.0],["2025-03-03",7.4072,7.4646,7.1775,7.3594,66576400.0],["2025-03-04",7.235,7.3498,7.2254,7.2637,15464800.0],["2025-03-05",7.3307,7.3881,7.2828,7.3689,18785000.0],["2025-03-06",7.3115,7.4264,7.2685,7.3689,17072900.0],["2025-03-07",7.3402,7.4646,7.2972,7.4646,23615900.0],["2025-03-10",7.3977,7.5508,7.302,7.3594,21363200.0],["2025-03-11",7.2732,7.4551,7.0914,7.2445,22180100.0],["2025-03-12",7.2445,7.2924,7.0531,7.1967,19249100.0],["2025-03-13",7.2304,7.2545,7.0473,7.0569,13478900.0],["2025-03-14",7.1147,7.2304,7.1147,7.2111,12986100.0],["2025-03-17",7.2208,7.3461,7.2015,7.2786,13586700.0],["2025-03-18",7.269,7.3268,7.2111,7.3076,13852000.0],["2025-03-19",7.3268,7.6835,7.3076,7.6353,19574300.0],["2025-03-20",7.5582,7.6691,7.4618,7.4811,15446800.0],["2025-03-21",7.4618,7.6064,7.404,7.5004,61628900.0],["2025-03-24",7.5582,7.8378,7.5582,7.7896,12554400.0],["2025-03-25",7.8667,7.9535,7.8281,7.9149,21340100.0],["2025-03-26",7.9535,7.9728,7.8571,7.8763,11981300.0],["2025-03-27",7.8763,7.9631,7.8522,7.9342,9674800.0],["2025-03-28",7.8956,7.9149,7.7105,7.8089,15522000.0],["2025-03-31",7.7221,7.9535,7.6787,7.8474,15284300.0],["2025-04-01",7.8667,7.9101,7.7269,7.8667,16011100.0],["2025-04-02",7.7992,8.0884,7.7896,8.0788,15759000.0],["2025-04-03",7.8089,7.8908,7.7125,7.7896,20209900.0],["2025-04-04",7.7799,7.8378,7.5196,7.6932,26387000.0],["2025-04-07",7.375,7.7655,7.1437,7.4907,20146900.0],["2025-04-08",7.7317,7.7607,7.1726,7.269,17920200.0],["2025-04-09",7.1533,7.751,7.1147,7.6739,22297700.0],["2025-04-10",7.5678,7.6161,7.2931,7.4136,12383600.0],["2025-04-11",7.3943,7.5968,7.3268,7.5389,12721100.0],["2025-04-14",7.6932,7.8281,7.6209,7.7703,11595400.0],["2025-04-15",7.8185,7.9053,7.7125,7.7317,13269800.0],["2025-04-16",7.6835,7.7414,7.51,7.5968,16499300.0],["2025-04-17",7.6161,7.6498,7.4714,7.5871,15637200.0],["2025-04-21",7.5004,7.563,7.2979,7.404,17098700.0],["2025-04-22",7.4811,7.6016,7.4618,7.5678,9668200.0],["2025-04-23",7.6643,7.8137,7.5775,7.6257,20327600.0],["2025-04-24",7.5004,7.6643,7.2834,7.4714,22042600.0],["2025-04-25",7.5245,7.6739,7.4522,7.5678,21215800.0],["2025-04-28",7.616,7.7028,7.5582,7.6643,18515100.0],["2025-04-29",7.645,7.7799,7.645,7.6932,21286500.0],["2025-04-30",7.6064,7.7317,7.5245,7.7317,21982200.0],["2025-05-01",7.7317,7.7896,7.6594,7.7221,20384700.0],["2025-05-02",7.7896,7.8571,7.751,7.8571,14456400.0],["2025-05-05",7.7896,7.9149,7.7799,7.8378,21964600.0],["2025-05-06",7.7607,7.9631,7.7607,7.9149,24760600.0],["2025-05-07",7.9535,8.1366,7.9245,7.9824,27650300.0],["2025-05-08",8.021,8.1174,7.9342,8.0017,25862900.0],["2025-05-09",8.0113,8.0499,7.9342,8.0306,19442800.0],["2025-05-12",8.2234,8.2764,8.0499,8.1077,19713300.0],["2025-05-13",8.2909,8.3921,8.2138,8.2427,28819600.0],["2025-05-14",8.1945,8.2234,8.0499,8.0788,22324100.0],["2025-05-15",8.0499,8.233,8.0499,8.1656,18870700.0],["2025-05-16",8.1559,8.2909,8.1463,8.2812,16531200.0],["2025-05-19",8.2138,8.2812,8.18,8.233,12103300.0],["2025-05-20",8.2041,8.3391,8.1656,8.2041,30384300.0],["2025-05-21",8.0981,8.2523,8.0981,8.1559,21663900.0],["2025-05-22",8.1077,8.1366,7.8474,7.8571,15253400.0],["2025-05-23",7.7896,7.9438,7.751,7.9245,20751000.0],["2025-05-27",7.9824,8.0306,7.8667,7.992,15718300.0],["2025-05-28",7.9535,8.0113,7.9149,7.9149,15354400.0],["2025-05-29",7.992,8.0017,7.9053,7.9728,9880200.0],["2025-05-30",7.9245,8.0402,7.9149,8.021,14578800.0],["2025-06-02",7.9728,8.262,7.9728,8.2427,23526500.0],["2025-06-03",8.2234,8.2909,8.0402,8.2812,33614200.0],["2025-06-04",8.2909,8.4066,8.2571,8.2909,34006000.0],["2025-06-05",8.2812,8.2812,7.9486,7.9535,20896000.0],["2025-06-06",8.0113,8.1559,7.9535,8.127,22555400.0],["2025-06-09",8.0788,8.127,7.8378,7.9438,20137700.0],["2025-06-10",7.9824,8.074,7.9679,8.0402,23381700.0],["2025-06-11",8.021,8.1174,7.9053,7.9245,23204800.0],["2025-06-12",7.9003,8.0362,7.8615,7.9876,10151200.0],["2025-06-13",7.9488,7.9585,7.8518,7.8712,10060000.0],["2025-06-16",7.9682,8.1817,7.9391,8.0265,24366200.0],["2025-06-17",7.9876,7.9925,7.7838,7.9003,22167800.0],["2025-06-18",7.9585,8.007,7.8712,7.9003,17179500.0],["2025-06-20",7.9003,7.9585,7.8615,7.91,21767200.0],["2025-06-23",7.9197,8.0459,7.9197,8.0459,16435900.0],["2025-06-24",8.0847,8.1623,8.0216,8.1429,15052300.0],["2025-06-25",8.1138,8.1623,8.0847,8.1138,11725000.0],["2025-06-26",8.1526,8.172,8.1138,8.1526,12638600.0],["2025-06-27",8.2012,8.2691,8.1429,8.1817,17282700.0],["2025-06-30",8.172,8.2303,8.1526,8.2206,13816400.0],["2025-07-01",8.1914,8.2982,8.1817,8.2691,18383800.0],["2025-07-02",8.2691,8.2739,8.007,8.0265,15771600.0],["2025-07-03",8.0895,8.2691,8.0847,8.2206,15208600.0],["2025-07-07",8.1914,8.2788,8.1623,8.1914,12417200.0],["2025-07-08",8.2012,8.2109,8.1041,8.1526,13253100.0],["2025-07-09",8.2012,8.2594,8.1381,8.2497,10221400.0],["2025-07-10",8.2206,8.3176,8.1914,8.2982,13086400.0],["2025-07-11",8.2982,8.3467,8.24,8.2691,9265400.0],["2025-07-14",8.2303,8.2982,8.1672,8.2982,9590500.0],["2025-07-15",8.2788,8.2982,8.1235,8.1235,6780500.0],["2025-07-16",8.1332,8.1817,8.1041,8.1526,7734000.0],["2025-07-17",8.1623,8.2691,8.1526,8.2497,6615700.0],["2025-07-18",8.2594,8.2594,8.172,8.2012,7545400.0],["2025-07-21",8.24,8.2885,8.1235,8.1817,5511700.0],["2025-07-22",8.2206,8.2351,8.1429,8.1914,7790600.0],["2025-07-23",8.1817,8.2254,8.0459,8.1817,12848300.0],["2025-07-24",8.1235,8.5408,8.0459,8.4147,25719300.0],["2025-07-25",8.2303,8.4292,8.1041,8.1914,38555200.0],["2025-07-28",8.2206,8.2206,8.0944,8.1138,17446800.0],["2025-07-29",8.1332,8.2448,8.0847,8.0944,22943700.0],["2025-07-30",8.0847,8.1429,8.0847,8.1138,13872900.0],["2025-07-31",8.1041,8.1817,8.0944,8.1041,12377100.0],["2025-08-01",8.0944,8.1332,7.91,8.0556,17647100.0],["2025-08-04",8.1041,8.2012,8.0944,8.2012,14912700.0],["2025-08-05",8.2206,8.24,8.0847,8.1526,12582100.0],["2025-08-06",8.1623,8.3273,8.1429,8.3273,11810000.0],["2025-08-07",8.3759,8.3953,8.1478,8.2012,8175700.0],["2025-08-08",8.206,8.2254,8.1429,8.172,9323400.0],["2025-08-11",8.1817,8.2303,8.0944,8.1235,7766200.0],["2025-08-12",8.1235,8.2691,8.0944,8.2594,10188300.0],["2025-08-13",8.2497,8.5506,8.24,8.5214,18287400.0],["2025-08-14",8.4438,8.4972,8.3467,8.4147,7516300.0],["2025-08-15",8.4341,8.4729,8.3225,8.4244,9315700.0],["2025-08-18",8.3856,8.4244,8.337,8.3953,5698600.0],["2025-08-19",8.4244,8.5894,8.405,8.57,9449600.0],["2025-08-20",8.5991,8.5991,8.4341,8.4632,11755400.0],["2025-08-21",8.4147,8.502,8.3467,8.3856,8884200.0],["2025-08-22",8.4244,8.5942,8.3953,8.5506,7939000.0],["2025-08-25",8.5603,8.5797,8.4923,8.502,6448100.0],["2025-08-26",8.5117,8.5408,8.4147,8.4244,10801900.0],["2025-08-27",8.4147,8.5311,8.405,8.502,9273400.0],["2025-08-28",8.4923,8.4923,8.3419,8.4244,7976200.0],["2025-08-29",8.4244,8.5117,8.4147,8.4535,7020000.0],["2025-09-02",8.405,8.4438,8.3176,8.337,9622300.0],["2025-09-03",8.3176,8.4341,8.3079,8.4147,10774300.0],["2025-09-04",8.4729,8.5894,8.4341,8.5603,13204600.0],["2025-09-05",8.5603,8.6233,8.4195,8.4438,19527100.0],["2025-09-08",8.4826,8.4875,8.3613,8.3661,7562100.0],["2025-09-09",8.3467,8.3846,8.3176,8.3467,7018000.0],["2025-09-10",8.2885,8.3759,8.273,8.3467,9021800.0],["2025-09-11",8.3614,8.6544,8.3516,8.6447,12416300.0],["2025-09-12",8.6056,8.6642,8.5763,8.6251,6673600.0],["2025-09-15",8.674,8.7277,8.545,8.5665,9333000.0],["2025-09-16",8.5665,8.6495,8.4493,8.4786,7453400.0],["2025-09-17",8.5079,8.6007,8.4005,8.4102,8971800.0],["2025-09-18",8.42,8.4688,8.3614,8.4493,11566500.0],["2025-09-19",8.4884,8.5128,8.3516,8.3712,22313900.0],["2025-09-22",8.3907,8.5763,8.3712,8.5372,11472700.0],["2025-09-23",8.5567,8.6056,8.3809,8.3809,7214500.0],["2025-09-24",8.4102,8.4395,8.3516,8.3907,7826000.0],["2025-09-25",8.3516,8.4249,8.293,8.4005,8521200.0],["2025-09-26",8.4444,8.6056,8.42,8.6056,9363700.0],["2025-09-29",8.6154,8.6495,8.5519,8.5861,5498900.0],["2025-09-30",8.5763,8.5763,8.4591,8.5079,7289200.0],["2025-10-01",8.4884,8.6544,8.4395,8.4786,8904600.0],["2025-10-02",8.4688,8.5567,8.4151,8.547,8313900.0],["2025-10-03",8.5567,8.6447,8.547,8.5958,5809000.0],["2025-10-06",8.6154,8.6349,8.4786,8.5079,6293700.0],["2025-10-07",8.4981,8.5421,8.3321,8.3809,8416200.0],["2025-10-08",8.4688,8.5177,8.3956,8.4493,7489800.0],["2025-10-09",8.42,8.4688,8.3907,8.4298,6131300.0],["2025-10-10",8.4102,8.4981,8.1758,8.1758,7765000.0],["2025-10-13",8.3028,8.3321,8.2295,8.3126,6705000.0],["2025-10-14",8.2539,8.3712,8.2539,8.3516,7458600.0],["2025-10-15",8.3712,8.4884,8.3516,8.4005,6600000.0],["2025-10-16",8.3907,8.4053,8.2832,8.3321,5969500.0],["2025-10-17",8.3125,8.4249,8.2832,8.42,6879600.0],["2025-10-20",8.4395,8.4688,8.3614,8.3712,5438600.0],["2025-10-21",8.3712,8.5177,8.3712,8.4981,5862600.0],["2025-10-22",8.4981,8.5665,8.4493,8.547,6866600.0],["2025-10-23",8.547,8.6056,8.4688,8.5079,5223100.0],["2025-10-24",8.5665,8.5861,8.5411,8.5567,4275600.0],["2025-10-27",8.5861,8.6398,8.5274,8.5372,5669800.0],["2025-10-28",8.547,8.5567,8.4591,8.5079,4803600.0],["2025-10-29",8.4395,8.4493,8.3419,8.3907,5925000.0],["2025-10-30",8.3907,8.5567,8.3712,8.5372,6813200.0],["2025-10-31",8.547,8.6544,8.4981,8.6349,5699100.0],["2025-11-03",8.674,8.6798,8.4835,8.5861,10062500.0],["2025-11-04",8.2832,8.3516,7.58,7.8925,16340400.0],["2025-11-05",7.8925,7.997,7.8046,7.9316,12931700.0],["2025-11-06",7.9316,8.0097,7.8691,7.9707,9551500.0],["2025-11-07",7.9511,8.083,7.9218,8.0781,8975800.0],["2025-11-10",8.0879,8.1514,7.9267,7.9414,9319600.0],["2025-11-11",7.9902,8.0195,7.9072,7.9316,6784500.0],["2025-11-12",7.9316,8.127,7.9316,8.1172,10579700.0],["2025-11-13",8.1172,8.2979,8.1123,8.1856,9891600.0],["2025-11-14",8.1758,8.2051,8.0537,8.0684,6733000.0],["2025-11-17",8.0586,8.0684,7.8339,7.8437,6319100.0],["2025-11-18",7.8144,7.8681,7.7636,7.7851,5207700.0],["2025-11-19",7.8144,7.8632,7.6679,7.6776,5713600.0],["2025-11-20",7.7167,7.7655,7.6093,7.619,6136300.0],["2025-11-21",7.6386,7.7851,7.6132,7.7167,6209300.0],["2025-11-24",7.7265,7.746,7.6698,7.7069,8492900.0],["2025-11-25",7.7069,7.8828,7.7069,7.8828,5872700.0],["2025-11-26",7.8828,8.0097,7.8632,7.9707,7093900.0],["2025-11-28",7.9902,8.0781,7.9609,8.0586,3965900.0],["2025-12-01",7.9707,8.0684,7.8974,7.9121,9512500.0],["2025-12-02",7.9707,8.0097,7.9218,7.9316,8235000.0],["2025-12-03",7.9609,8.0732,7.9267,7.9511,4818100.0],["2025-12-04",7.9804,8.0146,7.9121,7.9218,4297400.0],["2025-12-05",7.9316,7.9902,7.9023,7.9902,6429400.0],["2025-12-08",7.9609,7.9609,7.8242,7.8437,5494000.0],["2025-12-09",7.8535,7.9121,7.7802,7.8144,5156600.0],["2025-12-10",7.8144,7.9609,7.7948,7.9121,9908700.0],["2025-12-11",7.9268,8.0252,7.9219,7.9957,4815800.0],["2025-12-12",8.0252,8.0399,7.9268,8.0252,6585500.0],["2025-12-15",8.0743,8.094,7.9612,8.0547,7531700.0],["2025-12-16",8.1137,8.1432,7.9957,8.0055,5344600.0],["2025-12-17",7.917,8.094,7.8383,8.0153,7100700.0],["2025-12-18",8.0448,8.0989,7.976,8.0055,5544900.0],["2025-12-19",7.9858,8.0055,7.917,7.9957,9981700.0],["2025-12-22",7.9858,8.0596,7.976,7.9957,3404200.0],["2025-12-23",8.0153,8.0252,7.917,7.9268,3401300.0],["2025-12-24",7.9268,7.9563,7.8875,7.9465,2070100.0],["2025-12-26",7.9563,8.0202,7.9268,8.0055,2351300.0],["2025-12-29",8.0055,8.0153,7.917,7.9465,3198300.0],["2025-12-30",7.917,7.9514,7.8973,7.917,2774900.0],["2025-12-31",7.8973,7.9465,7.8776,7.9366,3600700.0],["2026-01-02",7.9268,7.9426,7.8432,7.8776,4773100.0],["2026-01-05",7.8383,8.0547,7.8383,8.0055,4960800.0],["2026-01-06",7.9858,8.094,7.9465,8.0645,4044000.0],["2026-01-07",8.0547,8.0802,7.9662,8.0645,5037700.0],["2026-01-08",7.9858,8.1973,7.9858,8.1137,6702200.0],["2026-01-09",8.094,8.2169,8.035,8.1137,5130100.0],["2026-01-12",8.0743,8.1284,8.0301,8.0645,3882200.0],["2026-01-13",8.0645,8.0842,7.9711,8.0055,4147000.0],["2026-01-14",8.0153,8.1333,8.0153,8.1137,4946300.0],["2026-01-15",8.1137,8.1825,8.0793,8.1432,6286200.0],["2026-01-16",8.1235,8.1432,8.0497,8.1137,5089100.0],["2026-01-20",8.0547,8.0675,7.8285,7.8481,5750500.0],["2026-01-21",7.8875,7.9907,7.8678,7.9465,4888900.0],["2026-01-22",7.9957,8.1038,7.9662,8.0842,6454600.0],["2026-01-23",8.0645,8.0743,7.858,7.8973,6014600.0],["2026-01-26",7.917,7.9711,7.8826,7.9366,4601100.0],["2026-01-27",7.9662,8.0301,7.8285,7.8383,6675500.0],["2026-01-28",7.8481,7.917,7.8088,7.8186,5759200.0],["2026-01-29",7.8776,7.9563,7.7891,7.9465,8169900.0],["2026-01-30",7.8776,7.9563,7.8285,7.8678,7379600.0],["2026-02-02",7.858,8.1628,7.7596,7.8678,18658700.0],["2026-02-03",7.8088,7.8235,7.617,7.6416,13087000.0],["2026-02-04",7.6613,7.7173,7.5678,7.6219,9196900.0],["2026-02-05",7.8088,7.9071,7.6023,7.7203,31360000.0],["2026-02-06",7.7498,8.0153,7.7498,7.9366,101942400.0],["2026-02-09",7.8776,7.9907,7.8186,7.976,17054400.0],["2026-02-10",7.9662,8.1137,7.9662,8.0842,14327100.0],["2026-02-11",8.1333,8.1333,7.6613,7.6809,10310200.0],["2026-02-12",7.6711,7.7842,7.3672,7.5138,14781400.0],["2026-02-13",7.5531,7.6809,7.4597,7.6121,11675900.0],["2026-02-17",7.6416,7.6711,7.4154,7.6219,10599500.0],["2026-02-18",7.6121,7.74,7.6023,7.7301,7129400.0],["2026-02-19",7.6908,7.7596,7.6514,7.7596,6177200.0],["2026-02-20",7.7301,7.8285,7.6809,7.7793,8102200.0],["2026-02-23",7.7498,7.7793,7.5728,7.6219,5728800.0],["2026-02-24",7.6711,7.8334,7.6514,7.7498,8154200.0],["2026-02-25",7.7695,7.8186,7.6957,7.8186,5954600.0],["2026-02-26",7.8285,8.0055,7.8285,7.976,7286600.0],["2026-02-27",7.8875,7.9465,7.8383,7.8875,8170400.0],["2026-03-02",6.8253,7.2679,6.5401,7.0023,20693900.0],["2026-03-03",6.904,6.904,6.5598,6.7368,12577200.0],["2026-03-04",6.7958,6.904,6.7171,6.727,10368400.0],["2026-03-05",6.668,6.7122,6.5844,6.6286,13511500.0],["2026-03-06",6.5303,6.5499,6.3041,6.4418,12944300.0],["2026-03-09",6.2844,6.427,6.1467,6.4221,12698300.0],["2026-03-10",6.4418,6.6286,6.4319,6.5401,15621300.0],["2026-03-11",6.5204,6.5745,6.3287,6.4516,12020800.0],["2026-03-12",6.3673,6.5012,6.2979,6.3276,13790300.0],["2026-03-13",6.3971,6.4566,6.3276,6.3574,9898300.0],["2026-03-16",6.4367,6.5706,6.402,6.4962,9082900.0],["2026-03-17",6.5061,6.7194,6.5061,6.645,9941300.0],["2026-03-18",6.5756,6.6252,6.4665,6.4863,12341800.0],["2026-03-19",6.3971,6.5954,6.3971,6.5359,9209700.0],["2026-03-20",6.5359,6.5657,6.4218,6.4566,16436000.0],["2026-03-23",6.6252,6.6301,6.5012,6.5161,8863200.0],["2026-03-24",6.4466,6.526,6.4466,6.4863,8136100.0],["2026-03-25",6.6053,6.65,6.4268,6.5557,9158400.0],["2026-03-26",6.4764,6.6252,6.4764,6.5657,7985100.0],["2026-03-27",6.5061,6.5458,6.3772,6.407,7600400.0],["2026-03-30",6.4566,6.5458,6.3772,6.4169,9744700.0],["2026-03-31",6.5161,6.6301,6.407,6.5161,9738200.0],["2026-04-01",6.5359,6.6152,6.4665,6.4962,10702400.0],["2026-04-02",6.407,6.5756,6.3772,6.5657,9720700.0],["2026-04-06",6.5359,6.645,6.5359,6.6053,8026500.0],["2026-04-07",6.5657,6.5954,6.4566,6.5458,8487000.0],["2026-04-08",6.6946,6.8483,6.6946,6.7839,8929300.0],["2026-04-09",6.7243,6.8235,6.6648,6.7739,8384900.0],["2026-04-10",6.7739,6.8136,6.6549,6.6748,7732600.0],["2026-04-13",6.645,6.8235,6.6172,6.8136,8968900.0],["2026-04-14",6.8334,6.9475,6.8285,6.9227,7748300.0],["2026-04-15",6.9227,7.012,6.8979,6.9227,5634500.0],["2026-04-16",6.9525,7.0616,6.9326,7.0318,6714000.0],["2026-04-17",7.131,7.2797,7.1012,7.2103,6314000.0],["2026-04-20",7.1409,7.2996,7.1359,7.2202,7452300.0],["2026-04-21",7.2202,7.2649,7.0834,7.1211,7551800.0],["2026-04-22",7.1706,7.2797,7.1508,7.2302,5736400.0],["2026-04-23",7.1905,7.2599,7.1012,7.1806,5120500.0],["2026-04-24",7.1607,7.2351,7.1111,7.2004,5086800.0],["2026-04-27",7.1607,7.25,7.126,7.1607,5769800.0],["2026-04-28",7.1806,7.2202,7.0814,7.131,7520700.0],["2026-04-29",7.1111,7.1459,7.0616,7.1111,8318500.0],["2026-04-30",7.5376,7.6765,7.3442,7.4682,13549500.0],["2026-05-01",7.5376,7.5773,7.4434,7.488,8607400.0],["2026-05-04",7.1349,7.1905,6.9227,7.002,54489000.0],["2026-05-05",7.0913,7.1211,6.9277,6.9525,18537100.0],["2026-05-06",7.0616,7.0913,6.9029,6.9227,40014900.0],["2026-05-07",6.9029,6.9872,6.7938,6.8434,20141800.0],["2026-05-08",6.883,6.883,6.7739,6.8136,17693000.0],["2026-05-11",6.7938,6.8334,6.6995,6.7343,14177500.0],["2026-05-12",6.764,6.7839,6.645,6.764,12550400.0],["2026-05-13",6.8334,6.9277,6.6847,6.7839,13237300.0],["2026-05-14",6.8632,6.9029,6.769,6.8533,8186800.0],["2026-05-15",6.8731,6.9078,6.764,6.7739,11342900.0],["2026-05-18",6.7938,6.9227,6.7591,6.9227,10553800.0],["2026-05-19",6.883,6.9227,6.8037,6.8136,13882700.0],["2026-05-20",6.8334,6.9425,6.7491,6.9227,10888500.0],["2026-05-21",6.8434,6.9822,6.7839,6.9425,9109400.0],["2026-05-22",6.9425,7.0268,6.9029,6.9128,5882600.0],["2026-05-26",6.8929,6.9475,6.8334,6.8731,9012800.0],["2026-05-27",6.9227,6.9723,6.7739,6.7739,9925100.0],["2026-05-28",6.7839,6.8533,6.7442,6.7541,8110300.0],["2026-05-29",6.7442,6.764,6.6549,6.6549,8619600.0],["2026-06-01",6.7045,6.7095,6.5458,6.6847,11911800.0],["2026-06-02",6.6946,6.7442,6.6648,6.7343,12506300.0],["2026-06-03",6.764,6.764,6.5855,6.6053,9011600.0],["2026-06-04",6.6847,6.7591,6.6152,6.6847,9020700.0],["2026-06-05",6.7144,6.769,6.6549,6.7343,8668000.0],["2026-06-08",6.7144,6.7541,6.5954,6.6152,10474700.0],["2026-06-09",6.6648,6.7343,6.6004,6.7045,9396800.0],["2026-06-10",6.6648,6.764,6.6053,6.645,8670000.0],["2026-06-11",6.65,6.77,6.62,6.72,8146900.0],["2026-06-12",6.77,6.825,6.725,6.8,7420400.0],["2026-06-15",6.86,6.9,6.65,6.7,9453200.0],["2026-06-16",6.72,6.8,6.7,6.72,7278000.0],["2026-06-17",6.69,6.73,6.45,6.48,8214700.0],["2026-06-18",6.46,6.63,6.45,6.58,17846400.0],["2026-06-22",6.55,6.63,6.531,6.59,9907400.0],["2026-06-23",6.5,6.61,6.5,6.56,8311000.0],["2026-06-24",6.59,6.625,6.535,6.55,8403400.0],["2026-06-25",6.57,6.585,6.24,6.3,7765600.0],["2026-06-26",6.28,6.445,6.28,6.39,12233900.0],["2026-06-29",6.5,6.505,6.385,6.5,9931800.0],["2026-06-30",6.46,6.55,6.4,6.5,7805100.0],["2026-07-01",6.474,6.85,6.474,6.72,11411100.0],["2026-07-02",6.83,6.87,6.725,6.83,7061800.0],["2026-07-06",6.8,6.85,6.68,6.75,10497191.868868],["2026-07-07",6.83,6.94,6.76,6.91,11223971.311621],["2026-07-08",6.83,6.895,6.69,6.73,7944752.00715],["2026-07-09",6.67,6.68,6.58,6.65,6979758.344382],["2026-07-10",6.69,6.76,6.665,6.71,6133056.122751],["2026-07-13",6.77,6.845,6.73,6.78,5960768.653585],["2026-07-14",6.65,6.76,6.65,6.73,4925288.693393],["2026-07-15",6.77,6.925,6.74,6.77,9695891.270209],["2026-07-16",6.87,7.08,6.79,7.06,10790741.762692],["2026-07-17",7.06,7.235,6.93,7,7748469.007171],["2026-07-20",6.96,7.005,6.91,7,6513704.343445],["2026-07-21",6.98,7,6.89,6.89,5375183.471504],["2026-07-22",6.925,6.99,6.84,6.9,5141792.941516],["2026-07-23",6.81,6.86,6.76,6.82,5964697.031266],["2026-07-24",6.9,7.06,6.87,7.04,5592574.824516],["2026-07-27",7.11,7.21,7.1,7.15,7433225.222965],["2026-07-28",7.22,7.345,7.2,7.34,9925356.929856],["2026-07-29",7.28,7.45,7.28,7.41,9461901.613553],["2026-07-30",7.3,7.675,7.25,7.51,10898934.312521],["2026-07-31",7.44,7.69,7.42,7.64,9168452.446011],["2026-08-03",7.7,7.965,7.694,7.88,8821189.245715],["2026-08-04",7.77,7.87,7.69,7.84,13943563.74107],["2026-08-05",7.89,7.905,7.605,7.7,11595267.571875],["2026-08-06",7.71,7.8,7.625,7.65,6661371.907015],["2026-08-07",7.66,7.735,7.595,7.64,6193622.448186],["2026-08-10",7.57,7.6,7.48,7.545,997598.991671],["2026-08-11",7.51,7.57,7.45,7.45,6326817.30305],["2026-08-12",7.44,7.4899,7.28,7.31,9360684.849424],["2026-08-13",7.4,7.5,7.26,7.47,7756247.002728],["2026-08-14",7.5,7.53,7.42,7.49,4041557.837983],["2026-08-17",7.42,7.46,7.18,7.18,7809442.40024],["2026-08-18",7.25,7.28,7.21,7.22,7486023.320373],["2026-08-19",7.31,7.475,7.25,7.39,7392226.181992],["2026-08-20",7.35,7.405,7.32,7.37,4817713.985269],["2026-08-21",7.43,7.48,7.365,7.38,3789127.60813],["2026-08-24",7.39,7.465,7.355,7.42,5635010.743116],["2026-08-25",7.39,7.495,7.33,7.43,5977506.875603],["2026-08-26",7.4,7.46,7.37,7.44,5967319.697282],["2026-08-27",7.4,7.59,7.4,7.46,8154900.057582],["2026-08-28",7.51,7.56,7.48,7.54,4667905.717684],["2026-08-31",7.54,7.54,7.38,7.39,8089688.455271],["2026-09-01",7.35,7.45,7.25,7.37,5825294.787291],["2026-09-02",7.41,7.54,7.345,7.49,6165875.929651],["2026-09-03",7.58,7.615,7.5,7.51,7510559.784371],["2026-09-04",7.49,7.51,7.42,7.46,5909791.006761],["2026-09-08",7.39,7.43,7.22,7.22,7665965.811428],["2026-09-09",7.22,7.25,7.04,7.05,6402131.91647],["2026-09-10",7.02,7.06,6.97,7.01,6000622.172167],["2026-09-11",7.08,7.1,6.97,7.05,6937264.810803],["2026-09-14",7.11,7.225,7.08,7.08,6522243.734699]]}