{"t":"EQX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-01-02",3.742,3.8916,3.6422,3.6671,43860.0],["2019-01-03",3.747,4.2409,3.6921,4.2409,83880.0],["2019-01-04",4.1112,4.3906,3.9016,3.9266,104420.0],["2019-01-07",3.9715,4.3906,3.8667,3.9914,33100.0],["2019-01-08",3.9914,4.3856,3.8916,3.9765,13560.0],["2019-01-09",4.0862,4.2409,3.9914,4.0613,46680.0],["2019-01-10",4.1261,4.1661,3.9665,4.0413,82120.0],["2019-01-11",4.0413,4.0912,3.9415,3.9964,38020.0],["2019-01-14",3.9665,4.0912,3.8916,4.0313,17640.0],["2019-01-15",4.0912,4.0912,3.9615,3.9914,17180.0],["2019-01-16",4.0463,4.1411,4.0363,4.0513,46420.0],["2019-01-17",3.9914,4.191,3.8916,3.9864,45560.0],["2019-01-18",3.9715,4.0663,3.8916,3.9066,13560.0],["2019-01-22",3.8916,3.9116,3.8018,3.8916,53520.0],["2019-01-23",3.9415,4.0164,3.8767,3.9914,19640.0],["2019-01-24",3.9864,3.9914,3.8418,3.8418,19320.0],["2019-01-25",3.9166,4.0463,3.9166,3.9815,15960.0],["2019-01-28",4.2409,4.2409,3.9765,4.1261,99280.0],["2019-01-29",4.1611,4.191,4.0812,4.1411,39180.0],["2019-01-30",4.1611,4.191,4.0413,4.1062,24380.0],["2019-01-31",4.191,4.3856,4.0912,4.186,46420.0],["2019-02-01",4.1661,4.2409,4.1112,4.191,24860.0],["2019-02-04",4.1611,4.2259,4.0413,4.1661,34300.0],["2019-02-05",4.171,4.2259,4.0912,4.0912,16600.0],["2019-02-06",4.0912,4.2259,4.0413,4.0912,17340.0],["2019-02-07",4.1461,4.176,3.9914,4.0713,14580.0],["2019-02-08",4.1112,4.2908,4.0413,4.2908,34020.0],["2019-02-11",4.2559,4.7398,4.176,4.176,30180.0],["2019-02-12",4.191,4.2459,4.0912,4.171,23580.0],["2019-02-13",4.216,4.2409,4.0164,4.0164,26660.0],["2019-02-14",4.1012,4.1411,3.9914,4.0812,17960.0],["2019-02-15",4.1212,4.1511,3.9914,4.1511,29660.0],["2019-02-19",4.1162,4.4904,4.1162,4.191,86760.0],["2019-02-20",4.2708,4.4904,4.2409,4.3457,21580.0],["2019-02-21",4.2209,4.3906,4.1661,4.216,59920.0],["2019-02-22",4.211,4.4904,4.1661,4.2758,35040.0],["2019-02-25",4.2658,4.7398,4.191,4.3906,60400.0],["2019-02-26",4.7398,4.7398,4.3008,4.3407,63100.0],["2019-02-27",4.4455,4.7199,4.4006,4.5353,144760.0],["2019-02-28",4.66,4.7299,4.3906,4.4205,53080.0],["2019-03-01",4.3906,4.7398,4.2658,4.2658,61700.0],["2019-03-04",4.3058,4.5702,4.2409,4.3806,46700.0],["2019-03-05",4.3108,4.5053,4.2409,4.2908,60040.0],["2019-03-06",4.3407,4.3956,4.2409,4.3108,53020.0],["2019-03-07",4.3257,4.5053,4.2858,4.4305,40760.0],["2019-03-08",4.7548,4.8147,4.5053,4.7049,50400.0],["2019-03-11",4.7099,4.8895,4.4904,4.5602,51420.0],["2019-03-12",4.64,4.8895,4.5353,4.64,22100.0],["2019-03-13",4.6899,4.7398,4.64,4.7199,22740.0],["2019-03-14",4.66,4.7398,4.5403,4.6051,24840.0],["2019-03-15",4.64,4.7398,4.5652,4.5902,30460.0],["2019-03-18",4.6201,4.8646,4.5403,4.65,20880.0],["2019-03-19",4.7149,4.7149,4.5802,4.67,26380.0],["2019-03-20",4.655,4.8197,4.5902,4.7149,16620.0],["2019-03-21",4.7249,5.1789,4.5902,4.7598,17640.0],["2019-03-22",4.675,4.8646,4.6051,4.7448,41560.0],["2019-03-25",4.8895,5.114,4.7398,5.0891,69940.0],["2019-03-26",6.037,6.037,4.8296,4.8296,92180.0],["2019-03-27",4.8945,5.4882,4.5552,4.5552,29280.0],["2019-03-28",4.5902,6.037,4.5053,4.66,72780.0],["2019-03-29",4.7997,4.9843,4.5902,4.6849,66520.0],["2019-04-01",4.6849,4.8895,4.64,4.7498,116620.0],["2019-04-02",4.8246,4.8895,4.64,4.7348,26200.0],["2019-04-03",4.7299,4.8895,4.64,4.6849,24300.0],["2019-04-04",4.68,4.7897,4.4704,4.5452,83180.0],["2019-04-05",4.5802,4.7398,4.4704,4.5951,47880.0],["2019-04-08",4.6849,4.7847,4.65,4.7348,53380.0],["2019-04-09",4.9893,4.9893,4.675,4.8097,22160.0],["2019-04-10",4.5153,4.8147,4.5153,4.7847,10380.0],["2019-04-11",4.68,4.7897,4.64,4.65,15660.0],["2019-04-12",4.7099,4.7099,4.4904,4.5502,17500.0],["2019-04-15",4.5852,4.64,4.4904,4.6151,20160.0],["2019-04-16",4.5303,4.6051,4.4904,4.5403,33320.0],["2019-04-17",4.6351,4.6351,4.2908,4.3257,57220.0],["2019-04-18",4.2708,4.3906,4.2359,4.2758,40540.0],["2019-04-22",4.2359,4.3407,4.0812,4.171,51120.0],["2019-04-23",4.191,4.2459,4.0862,4.1311,31580.0],["2019-04-24",4.1062,4.216,4.0064,4.0763,62560.0],["2019-04-25",4.0862,4.1411,3.9815,4.0214,32620.0],["2019-04-26",4.176,4.2409,3.9964,4.0912,15560.0],["2019-04-29",4.0114,4.1411,3.8168,3.9914,69520.0],["2019-04-30",3.9914,4.2908,3.8916,4.0463,28600.0],["2019-05-01",4.0413,4.216,3.8916,4.0413,32140.0],["2019-05-02",3.9765,4.0264,3.6871,3.7919,94460.0],["2019-05-03",3.8667,3.9914,3.7919,3.8916,20760.0],["2019-05-06",3.9465,4.0413,3.8916,4.0313,15580.0],["2019-05-07",4.0313,4.4904,3.9815,4.211,39520.0],["2019-05-08",4.206,4.206,3.8418,4.0413,13820.0],["2019-05-09",3.9964,4.2908,3.9415,4.0214,26000.0],["2019-05-10",4.0713,4.2908,3.8916,3.9715,18000.0],["2019-05-13",3.9864,4.191,3.9864,4.1361,12160.0],["2019-05-14",4.1411,4.2908,4.0912,4.191,32620.0],["2019-05-15",4.2409,4.2908,4.0912,4.2908,15480.0],["2019-05-16",4.176,4.2559,4.0912,4.1361,13360.0],["2019-05-17",4.0912,4.1411,3.9914,4.1411,10160.0],["2019-05-20",4.1411,4.1411,3.9415,4.1411,10980.0],["2019-05-21",4.0812,4.1411,3.9415,4.1411,9720.0],["2019-05-22",4.1411,4.1411,3.9415,4.1411,9940.0],["2019-05-23",3.9914,4.0912,3.9415,4.0513,16460.0],["2019-05-24",4.0413,4.0413,3.9415,3.9914,18340.0],["2019-05-28",3.9914,4.0114,3.7919,3.9415,44340.0],["2019-05-29",3.6422,3.8966,3.6422,3.8867,24540.0],["2019-05-30",3.8567,4.0812,3.8567,4.0763,23800.0],["2019-05-31",4.1411,4.3407,4.1411,4.2908,46840.0],["2019-06-03",4.3008,4.5902,3.7919,4.5502,66140.0],["2019-06-04",4.5153,4.5552,4.2908,4.4604,42560.0],["2019-06-05",4.5752,4.5902,4.2808,4.3756,40860.0],["2019-06-06",4.3407,4.4654,4.2359,4.4654,32320.0],["2019-06-07",4.5502,4.5902,4.4355,4.5552,25280.0],["2019-06-10",4.5902,4.5902,4.3906,4.5403,108020.0],["2019-06-11",4.5502,4.5902,4.3906,4.4604,15980.0],["2019-06-12",4.4854,4.5902,4.3906,4.5902,17340.0],["2019-06-13",4.5902,4.7897,4.4455,4.7897,44220.0],["2019-06-14",4.8895,4.9893,4.6301,4.7897,58700.0],["2019-06-17",4.6999,4.9394,4.5902,4.8546,20100.0],["2019-06-18",4.7748,4.9693,4.64,4.7398,79220.0],["2019-06-19",5.0392,5.0392,4.6899,4.9893,28880.0],["2019-06-20",5.2687,5.5132,5.0392,5.3385,168500.0],["2019-06-21",5.4882,5.4882,5.0392,5.0891,36240.0],["2019-06-24",5.2487,5.8375,5.0542,5.2388,58900.0],["2019-06-25",5.7377,5.7377,4.8246,4.9394,85660.0],["2019-06-26",4.8296,4.9643,4.6899,4.7348,54300.0],["2019-06-27",4.7249,4.9643,4.5053,4.5053,38500.0],["2019-06-28",4.5552,4.9394,4.5403,4.6001,45380.0],["2019-07-01",4.5403,4.5403,4.4704,4.4904,45960.0],["2019-07-02",4.5951,4.8396,4.4904,4.7398,41720.0],["2019-07-03",4.7149,4.8895,4.5403,4.6001,29160.0],["2019-07-05",4.5203,4.7398,4.3906,4.4754,61520.0],["2019-07-08",4.64,4.64,4.4904,4.5253,27720.0],["2019-07-09",4.4904,4.8646,4.3906,4.5103,15740.0],["2019-07-10",4.5153,4.64,4.4405,4.5902,60600.0],["2019-07-11",4.64,4.7398,4.4505,4.5403,18480.0],["2019-07-12",4.5652,4.6899,4.4505,4.4505,25520.0],["2019-07-15",4.5103,4.7398,4.4405,4.5602,46580.0],["2019-07-16",4.7398,4.7398,4.4904,4.5652,36580.0],["2019-07-17",4.6051,4.7897,4.5403,4.7398,278920.0],["2019-07-18",5.0392,5.0392,4.5403,4.9394,110600.0],["2019-07-19",4.8646,5.139,4.8446,4.9793,74500.0],["2019-07-22",4.9594,5.1889,4.8546,5.0641,130620.0],["2019-07-23",5.1639,5.2887,4.9893,5.0641,36760.0],["2019-07-24",5.109,5.2388,4.9893,5.1739,33960.0],["2019-07-25",5.2637,5.3385,4.9793,4.9793,28660.0],["2019-07-26",4.9893,5.3385,4.9294,5.134,39800.0],["2019-07-29",5.0292,5.1889,4.9643,5.139,26900.0],["2019-07-30",5.134,5.2388,4.9893,5.139,28300.0],["2019-07-31",5.1739,5.2388,4.8396,4.9394,45900.0],["2019-08-01",4.9294,5.1889,4.7398,5.149,61320.0],["2019-08-02",5.0591,5.2887,4.8496,5.2887,48660.0],["2019-08-05",5.6878,5.8874,5.3385,5.6878,88000.0],["2019-08-06",5.3635,5.8375,4.9893,5.1889,97560.0],["2019-08-07",5.4234,5.8375,5.3435,5.4882,85220.0],["2019-08-08",5.5331,5.7876,5.2388,5.4383,82660.0],["2019-08-09",5.4832,5.588,5.1639,5.4882,30140.0],["2019-08-12",5.598,5.7626,5.5381,5.6379,66140.0],["2019-08-13",5.6928,5.8874,5.3884,5.588,129900.0],["2019-08-14",5.8624,5.8874,5.4882,5.5581,84920.0],["2019-08-15",5.7377,5.8225,5.5581,5.6878,44720.0],["2019-08-16",5.6778,5.7377,5.5281,5.6379,65100.0],["2019-08-19",5.5132,5.7377,5.3336,5.5132,61780.0],["2019-08-20",5.572,6.2725,5.4683,5.9572,37500.0],["2019-08-21",6.0271,6.1767,5.608,5.9413,85700.0],["2019-08-22",5.9832,8.1625,5.9812,6.1019,241000.0],["2019-08-23",6.078,7.9829,6.037,6.526,222300.0],["2019-08-26",7.1097,7.1846,6.524,6.532,378700.0],["2019-08-27",6.4262,6.9351,6.4262,6.4861,259300.0],["2019-08-28",6.6857,6.7854,6.2366,6.4472,175400.0],["2019-08-29",6.8663,6.8663,6.081,6.1987,133500.0],["2019-08-30",6.1039,6.985,5.9472,6.0869,131800.0],["2019-09-03",5.9632,6.7355,5.9303,5.9782,172700.0],["2019-09-04",5.9213,6.0869,5.9213,6.0131,146000.0],["2019-09-05",5.9842,6.0869,5.6269,5.7776,232000.0],["2019-09-06",5.7377,5.9772,5.6579,5.7856,118400.0],["2019-09-09",5.7876,5.8874,5.598,5.6888,103400.0],["2019-09-10",4.8396,5.8973,4.8396,5.8075,100000.0],["2019-09-11",6.1867,6.3863,5.8016,6.1767,120700.0],["2019-09-12",6.2865,6.4911,5.9672,6.1867,136600.0],["2019-09-13",6.1767,6.3863,5.9572,5.9772,106400.0],["2019-09-16",6.1867,6.1867,5.7976,5.9373,148200.0],["2019-09-17",5.9373,6.037,5.8375,5.9173,81800.0],["2019-09-18",6.2366,6.2366,5.5411,5.598,118700.0],["2019-09-19",5.588,5.7876,5.5082,5.5381,98600.0],["2019-09-20",5.8874,5.8874,5.5641,5.7876,69900.0],["2019-09-23",6.067,6.1767,5.8185,5.9273,164000.0],["2019-09-24",5.9872,6.1368,5.7876,5.9872,158600.0],["2019-09-25",6.037,6.037,5.7876,5.8973,151100.0],["2019-09-26",6.037,6.037,5.8375,5.8475,105400.0],["2019-09-27",5.8475,5.8475,5.5381,5.6329,189800.0],["2019-09-30",5.6179,5.6179,5.2388,5.2787,165400.0],["2019-10-01",5.2388,5.4084,5.1889,5.2986,170900.0],["2019-10-02",5.3385,5.5621,5.3385,5.3884,121300.0],["2019-10-03",5.3984,5.6808,5.2887,5.3755,47700.0],["2019-10-04",5.3884,5.4872,5.3884,5.4383,43400.0],["2019-10-07",5.4683,5.5381,5.4383,5.4583,72100.0],["2019-10-08",5.4583,5.7676,5.4583,5.7576,110500.0],["2019-10-09",5.7576,5.7576,5.7576,5.7576,0.0],["2019-10-10",5.6379,5.6878,5.588,5.6768,52100.0],["2019-10-11",5.6878,5.6878,5.4982,5.613,56600.0],["2019-10-14",5.6179,5.8774,5.4383,5.5381,115000.0],["2019-10-15",5.7377,5.7776,5.5082,5.5082,166300.0],["2019-10-16",5.5082,5.5082,5.5082,5.5082,0.0],["2019-10-17",5.6678,5.9872,5.6678,5.9073,141200.0],["2019-10-18",5.9472,6.3863,5.7377,6.2027,193300.0],["2019-10-21",6.3065,6.3484,6.0311,6.0869,185500.0],["2019-10-22",6.037,6.1269,6.0291,6.037,68900.0],["2019-10-23",6.0869,6.1518,6.046,6.047,49100.0],["2019-10-24",6.0071,6.1767,6.0071,6.0969,77200.0],["2019-10-25",6.1368,6.4063,6.0969,6.2167,99200.0],["2019-10-28",6.2067,6.2765,6.037,6.2117,72300.0],["2019-10-29",6.1468,6.4082,6.1368,6.3863,103400.0],["2019-10-30",6.3863,6.4861,6.2416,6.3863,161300.0],["2019-10-31",6.8353,6.8353,6.3374,6.4861,222400.0],["2019-11-01",6.4861,6.531,6.3843,6.4362,107600.0],["2019-11-04",6.4561,6.4561,6.3464,6.4262,153000.0],["2019-11-05",6.3464,6.4262,6.1368,6.3264,315500.0],["2019-11-06",6.4262,6.4262,6.2865,6.4063,49400.0],["2019-11-07",6.4063,6.4162,6.1169,6.3264,136000.0],["2019-11-08",6.2067,6.2366,6.057,6.077,83800.0],["2019-11-11",6.0171,6.2466,6.0071,6.077,113700.0],["2019-11-12",6.077,6.1867,6.037,6.1269,88400.0],["2019-11-13",6.2067,6.3733,6.2017,6.3164,148800.0],["2019-11-14",6.3564,6.4162,6.3164,6.3464,113500.0],["2019-11-15",6.3464,6.3663,6.2666,6.3214,62100.0],["2019-11-18",6.2666,6.3863,6.2666,6.3095,34400.0],["2019-11-19",6.3065,6.3095,6.1069,6.1269,90700.0],["2019-11-20",6.0869,6.1269,5.9872,5.9971,79000.0],["2019-11-21",6.037,6.067,5.9273,5.9572,86100.0],["2019-11-22",6.0171,6.0171,5.8574,5.9373,103600.0],["2019-11-25",5.9073,6.0311,5.8774,5.8774,99200.0],["2019-11-26",5.8375,5.8734,5.7976,5.8275,122400.0],["2019-11-27",5.8475,5.8874,5.6878,5.8175,148200.0],["2019-11-29",5.8175,5.9283,5.7576,5.8375,46600.0],["2019-12-02",5.8874,6.077,5.8574,6.077,112300.0],["2019-12-03",6.1368,6.2366,6.067,6.0969,86300.0],["2019-12-04",6.1169,6.1767,6.0171,6.067,88900.0],["2019-12-05",6.0869,6.1767,6.037,6.1069,89500.0],["2019-12-06",6.037,6.047,5.8774,5.9472,105800.0],["2019-12-09",5.8874,5.9672,5.8175,5.8574,72700.0],["2019-12-10",5.9672,6.0271,5.8684,5.9772,101600.0],["2019-12-11",6.0071,6.077,5.9273,6.057,228700.0],["2019-12-12",6.0969,6.2177,5.9872,6.0071,110200.0],["2019-12-13",5.9971,6.2765,5.9971,6.1867,251900.0],["2019-12-16",6.2666,6.4262,6.1468,6.2167,1331800.0],["2019-12-17",6.2366,6.7355,6.2366,6.526,362900.0],["2019-12-18",6.5859,6.5909,6.4661,6.5559,218400.0],["2019-12-19",6.5859,6.985,6.5659,6.7954,1194300.0],["2019-12-20",6.8353,7.0848,6.6058,7.0748,4765000.0],["2019-12-23",6.995,7.1347,6.7405,7.0848,583500.0],["2019-12-24",7.1646,7.1726,7.0149,7.1247,222200.0],["2019-12-26",7.474,7.9829,7.3143,7.6636,459500.0],["2019-12-27",7.6536,7.6536,7.2854,7.6236,367200.0],["2019-12-30",7.6636,7.8631,7.5837,7.7334,488000.0],["2019-12-31",7.7534,7.8332,7.6236,7.6835,359800.0],["2020-01-02",7.8831,7.933,7.7833,7.8232,378600.0],["2020-01-03",7.933,7.933,7.4141,7.4839,476400.0],["2020-01-06",7.6436,7.8212,7.5438,7.6935,457200.0],["2020-01-07",7.7933,7.923,7.5139,7.913,231200.0],["2020-01-08",7.9529,7.9529,7.5837,7.6835,294300.0],["2020-01-09",7.7035,7.7035,7.2943,7.4939,279200.0],["2020-01-10",7.5139,7.9529,7.4949,7.933,267800.0],["2020-01-13",7.9529,8.0128,7.6835,7.9629,273600.0],["2020-01-14",7.9829,8.406,7.9829,8.372,389100.0],["2020-01-15",8.5117,8.8211,8.3221,8.8011,733500.0],["2020-01-16",8.861,8.9308,8.2323,8.392,726400.0],["2020-01-17",8.5217,8.5217,8.2922,8.3022,315800.0],["2020-01-21",8.2922,8.4419,8.1824,8.4319,396600.0],["2020-01-22",8.382,8.4319,8.1924,8.2723,296300.0],["2020-01-23",8.2822,8.4918,8.2224,8.3621,384300.0],["2020-01-24",8.382,8.5117,8.3221,8.402,212600.0],["2020-01-27",8.7512,8.7512,8.1226,8.2723,242500.0],["2020-01-28",8.2224,8.382,8.1735,8.2423,191000.0],["2020-01-29",8.2224,8.3122,8.1126,8.3022,289500.0],["2020-01-30",8.4718,8.4918,8.3022,8.372,306500.0],["2020-01-31",8.4718,8.5018,8.3221,8.392,257900.0],["2020-02-03",8.5217,8.5217,8.1824,8.2224,240500.0],["2020-02-04",8.1226,8.1525,7.7534,7.9928,414600.0],["2020-02-05",7.933,8.1625,7.8462,8.1625,275300.0],["2020-02-06",8.2024,8.2822,8.1226,8.2623,148700.0],["2020-02-07",8.3621,8.3621,8.0807,8.1625,128400.0],["2020-02-10",8.2523,8.4219,8.1824,8.4219,244500.0],["2020-02-11",8.4219,8.4319,8.1325,8.2423,267500.0],["2020-02-12",8.2323,8.4818,8.0827,8.412,161900.0],["2020-02-13",8.3621,8.7213,8.3621,8.6215,371200.0],["2020-02-14",8.7113,9.0206,8.6325,8.8809,482200.0],["2020-02-18",9.0406,9.34,8.9109,9.3,487300.0],["2020-02-19",9.4797,9.6293,9.34,9.6094,583700.0],["2020-02-20",9.7092,9.8489,9.1464,9.4697,652500.0],["2020-02-21",9.5894,9.8289,9.5495,9.6792,706200.0],["2020-02-24",10.2779,10.2779,9.5296,9.5695,716300.0],["2020-02-25",9.5794,9.6992,8.7013,8.7911,795100.0],["2020-02-26",8.6814,9.2601,8.6614,8.9608,543700.0],["2020-02-27",9.0306,9.0356,7.7933,8.0627,803500.0],["2020-02-28",7.4839,7.5837,6.7056,7.2844,1299300.0],["2020-03-02",7.6835,8.1056,7.4241,7.7035,861900.0],["2020-03-03",7.943,8.6165,7.8681,8.0926,943300.0],["2020-03-04",8.3321,8.4519,8.0926,8.382,338300.0],["2020-03-05",8.5217,8.9807,8.4119,8.9707,629000.0],["2020-03-06",8.9807,9.0705,8.3122,8.7313,708500.0],["2020-03-09",8.6215,8.6215,7.3442,7.7035,531600.0],["2020-03-10",7.933,7.9529,6.985,7.6835,736800.0],["2020-03-11",7.7933,7.7933,6.4861,6.6058,1208200.0],["2020-03-12",5.6978,6.2167,5.0492,5.8475,2202300.0],["2020-03-13",5.7277,6.1468,5.3884,5.7377,1326700.0],["2020-03-16",5.4782,6.8653,5.1889,6.6058,2658700.0],["2020-03-17",6.5559,6.8852,5.6878,5.8674,2233600.0],["2020-03-18",5.5381,5.8375,5.1889,5.5182,1442000.0],["2020-03-19",5.3286,6.067,4.6201,5.7078,1785900.0],["2020-03-20",5.8973,6.975,5.8973,6.1368,1753000.0],["2020-03-23",6.3863,6.6158,5.8584,6.3564,1200400.0],["2020-03-24",7.005,7.5538,6.4961,7.2045,1476600.0],["2020-03-25",7.2345,7.5937,6.8603,7.1846,897700.0],["2020-03-26",7.4839,7.5837,6.7854,6.8453,986600.0],["2020-03-27",6.7555,6.9152,6.4162,6.526,855500.0],["2020-03-30",6.4961,6.8254,6.1468,6.4362,1049500.0],["2020-03-31",6.3763,6.8653,6.2366,6.6158,1055300.0],["2020-04-01",6.7755,7.0549,6.5659,6.985,1160000.0],["2020-04-02",7.1746,7.444,6.985,7.3043,1340400.0],["2020-04-03",7.434,7.434,6.8353,6.8653,1419500.0],["2020-04-06",6.985,7.2744,6.8852,7.1147,1739100.0],["2020-04-07",7.2045,7.2115,7.005,7.1546,1838900.0],["2020-04-08",7.0848,7.454,7.0349,7.3243,1139400.0],["2020-04-09",7.5737,8.0328,7.444,7.7633,2763500.0],["2020-04-13",7.3542,7.6636,7.0549,7.5737,5115600.0],["2020-04-14",7.8332,8.0328,7.2943,7.5239,3198400.0],["2020-04-15",7.4041,7.7134,7.2644,7.5638,2577000.0],["2020-04-16",7.5837,7.8332,7.5837,7.7633,2637000.0],["2020-04-17",7.7134,7.7733,7.3542,7.3842,16961200.0],["2020-04-20",7.3842,7.6137,7.1347,7.2345,1918900.0],["2020-04-21",6.995,7.4041,6.8952,7.3742,1915400.0],["2020-04-22",7.5039,8.0128,7.4939,7.8931,2293500.0],["2020-04-23",8.0827,8.4569,8.0228,8.1226,1942400.0],["2020-04-24",8.2922,8.4219,7.9629,8.2822,1620300.0],["2020-04-27",8.3421,8.392,7.9929,8.3621,1363600.0],["2020-04-28",8.412,8.4319,8.1126,8.4319,1686200.0],["2020-04-29",8.4818,8.7213,8.3521,8.7213,2353400.0],["2020-04-30",8.7313,8.7612,8.3122,8.3521,1486600.0],["2020-05-01",8.1824,8.6015,8.1824,8.6015,1462100.0],["2020-05-04",8.7512,9.0406,8.5516,9.0107,1719300.0],["2020-05-05",9.0606,9.1005,8.7911,8.9408,1278900.0],["2020-05-06",8.851,8.9109,8.6764,8.8311,1480300.0],["2020-05-07",8.9408,9.1603,8.8111,9.0506,1750200.0],["2020-05-08",9.0905,9.1105,8.7612,8.8311,1055000.0],["2020-05-11",8.841,8.9707,8.4169,8.5018,1569800.0],["2020-05-12",8.5317,8.872,8.4519,8.5317,1554700.0],["2020-05-13",8.6814,8.7712,8.1525,8.3321,1615100.0],["2020-05-14",8.4319,8.5117,8.3122,8.392,1798600.0],["2020-05-15",8.6814,8.7313,8.402,8.4419,2624300.0],["2020-05-18",8.7113,8.7812,8.1425,8.4618,2519100.0],["2020-05-19",8.6514,9.1504,8.5616,9.0606,3516100.0],["2020-05-20",9.4198,9.4497,8.9308,9.0506,2143700.0],["2020-05-21",8.9209,8.9308,8.6315,8.851,1127400.0],["2020-05-22",8.9009,9.1803,8.8261,8.9009,1312700.0],["2020-05-26",8.9009,9.0346,8.5716,8.6315,1364200.0],["2020-05-27",8.4519,9.0805,8.4219,9.0805,1828000.0],["2020-05-28",9.0805,9.2502,8.7512,9.0306,1983000.0],["2020-05-29",9.1703,9.2003,8.9508,9.2003,1552000.0],["2020-06-01",9.2901,9.7092,9.1105,9.7092,1442400.0],["2020-06-02",10.1183,10.1183,9.335,9.3499,2079200.0],["2020-06-03",9.2003,9.305,8.8011,9.0406,1598300.0],["2020-06-04",9.1803,9.5345,9.1803,9.5296,1919500.0],["2020-06-05",9.0206,9.6792,8.8909,9.6693,2326300.0],["2020-06-08",9.779,10.0185,9.6094,9.9985,1406500.0],["2020-06-09",10.1183,10.1582,9.8389,9.9886,1205200.0],["2020-06-10",10.2979,10.3678,9.7191,10.3079,2316000.0],["2020-06-11",10.2281,10.7569,9.7191,9.9387,1953000.0],["2020-06-12",10.0684,10.3079,9.7291,9.9387,1694800.0],["2020-06-15",9.9786,10.5075,9.4198,10.4675,2581800.0],["2020-06-16",10.737,10.7769,10.233,10.3278,1385500.0],["2020-06-17",10.4176,10.4775,10.268,10.3977,1042200.0],["2020-06-18",10.3278,10.3678,10.1283,10.248,859900.0],["2020-06-19",10.5274,10.6172,10.1083,10.1382,3626400.0],["2020-06-22",10.4775,10.8118,10.4216,10.6172,2316100.0],["2020-06-23",10.7769,11.3157,10.6671,11.176,1723300.0],["2020-06-24",11.3357,11.3357,10.4825,10.727,1646000.0],["2020-06-25",10.7769,11.1361,10.6671,10.9365,1376000.0],["2020-06-26",10.8667,11.0862,10.707,10.9864,966000.0],["2020-06-29",11.0862,11.1361,10.7469,11.1361,876700.0],["2020-06-30",11.0164,11.3756,10.9066,11.196,1368900.0],["2020-07-01",11.196,11.4255,10.8767,11.3257,1358700.0],["2020-07-02",11.2259,11.2848,10.737,10.7669,2227900.0],["2020-07-06",11.1062,11.3057,10.8567,11.2858,1650400.0],["2020-07-07",11.176,11.3955,11.1161,11.3257,1077100.0],["2020-07-08",11.4754,11.7448,11.3357,11.5352,1810000.0],["2020-07-09",11.655,11.7747,11.196,11.6051,1440400.0],["2020-07-10",11.5352,11.665,11.3257,11.5153,1292400.0],["2020-07-13",11.7248,11.8047,10.9764,10.9764,1781000.0],["2020-07-14",10.727,11.3357,10.727,11.2958,1371500.0],["2020-07-15",11.186,11.2758,10.9565,11.176,948200.0],["2020-07-16",10.8567,11.176,10.8567,10.9764,777200.0],["2020-07-17",10.9964,11.3357,10.9266,11.2359,806100.0],["2020-07-20",11.3457,11.5851,11.196,11.196,1650400.0],["2020-07-21",11.2958,11.4255,10.9016,11.0663,2492600.0],["2020-07-22",11.2159,11.9244,11.0762,11.645,2550400.0],["2020-07-23",11.6749,11.8446,11.176,11.2359,2081100.0],["2020-07-24",11.4255,11.655,11.4155,11.4854,1373600.0],["2020-07-27",11.9743,12.3236,11.8745,12.104,2387900.0],["2020-07-28",11.9843,12.124,11.8526,11.9045,1467200.0],["2020-07-29",12.0242,12.1539,11.645,11.8845,1645900.0],["2020-07-30",11.6749,11.8047,11.2399,11.4953,1666300.0],["2020-07-31",12.114,12.124,11.5851,11.9444,2115900.0],["2020-08-03",12.0242,12.1539,11.635,12.0142,1419700.0],["2020-08-04",11.8047,12.1888,11.6849,12.1739,2536600.0],["2020-08-05",12.3734,12.6229,12.3136,12.4034,2683200.0],["2020-08-06",12.4732,12.5331,12.2537,12.4533,1837700.0],["2020-08-07",12.3136,12.4134,12.0242,12.2437,1258500.0],["2020-08-10",12.1739,12.6229,12.1539,12.2936,1626100.0],["2020-08-11",11.8745,12.1739,11.5352,11.645,2845700.0],["2020-08-12",11.9244,12.563,11.9045,12.0042,2518600.0],["2020-08-13",12.4134,12.4932,12.094,12.2238,1682900.0],["2020-08-14",12.1739,12.2617,11.8745,12.2138,955200.0],["2020-08-17",12.7027,13.3015,12.5491,13.3015,1782600.0],["2020-08-18",13.5709,13.6327,12.9921,13.3314,1961100.0],["2020-08-19",13.4012,13.4511,13.052,13.2017,1804500.0],["2020-08-20",13.1518,13.4112,13.0021,13.2416,1657300.0],["2020-08-21",13.0919,13.1618,12.6129,12.6728,1390500.0],["2020-08-24",12.7327,12.8824,12.2737,12.4732,1775900.0],["2020-08-25",12.4633,12.6229,12.0641,12.4034,1403600.0],["2020-08-26",12.4333,12.9622,12.3136,12.8824,1676700.0],["2020-08-27",12.9921,13.0819,12.0541,12.563,2018400.0],["2020-08-28",12.7227,12.9522,12.6529,12.9422,1014700.0],["2020-08-31",12.9722,13.2715,12.9323,13.1119,1289800.0],["2020-09-01",13.3613,13.3613,12.8125,13.1418,995100.0],["2020-09-02",12.9322,12.9622,12.4184,12.9522,1230600.0],["2020-09-03",12.7427,12.7925,12.1839,12.7127,1479700.0],["2020-09-04",12.3136,12.5131,11.4454,11.9743,3238500.0],["2020-09-08",11.5452,11.9144,10.9964,11.5652,3149100.0],["2020-09-09",11.5951,11.9643,11.5951,11.7947,925600.0],["2020-09-10",11.9244,12.0491,11.5951,11.6251,1189000.0],["2020-09-11",11.655,11.9144,11.4205,11.5153,882700.0],["2020-09-14",11.635,12.6129,11.6151,12.5431,2365400.0],["2020-09-15",12.8225,12.8574,12.2936,12.6728,1603300.0],["2020-09-16",12.8325,13.062,12.5431,12.8225,1147600.0],["2020-09-17",12.4832,12.9622,12.4732,12.8025,995700.0],["2020-09-18",12.8225,13.2615,12.0741,12.0741,6989000.0],["2020-09-21",11.8845,12.6229,11.7248,12.3136,2510700.0],["2020-09-22",12.3734,12.3834,11.7947,12.0442,1560400.0],["2020-09-23",11.8745,11.8745,11.0313,11.1561,1794300.0],["2020-09-24",11.0064,11.655,10.9964,11.6051,1960900.0],["2020-09-25",11.4055,11.7348,11.2968,11.6051,947500.0],["2020-09-28",11.6051,11.8645,11.4055,11.7747,1143100.0],["2020-09-29",11.8446,11.9144,11.65,11.7548,907700.0],["2020-09-30",11.6151,11.8546,11.5053,11.6849,634400.0],["2020-10-01",11.8346,12.0342,11.7049,11.8146,1090200.0],["2020-10-02",11.7448,11.8645,11.6251,11.8246,570100.0],["2020-10-05",11.8546,12.1938,11.8446,12.0042,877200.0],["2020-10-06",12.094,12.2038,11.5851,11.635,827000.0],["2020-10-07",11.7648,11.8845,11.5552,11.6051,557500.0],["2020-10-08",11.7248,12.0112,11.7248,11.9344,647700.0],["2020-10-09",12.094,12.8424,12.094,12.8424,1217400.0],["2020-10-12",12.8624,12.9023,12.5531,12.7526,510700.0],["2020-10-13",12.7526,12.8624,12.4333,12.8524,741500.0],["2020-10-14",12.9422,12.9821,12.7726,12.9422,699400.0],["2020-10-15",12.7427,12.8824,12.6668,12.8524,517000.0],["2020-10-16",12.9422,13.042,12.7327,12.7526,731700.0],["2020-10-19",12.8923,12.9622,12.4433,12.4433,761900.0],["2020-10-20",12.9622,12.9622,12.1839,12.4533,885200.0],["2020-10-21",12.593,12.7227,12.3734,12.3834,638600.0],["2020-10-22",12.2038,12.3535,12.0042,12.1539,798100.0],["2020-10-23",12.114,12.1439,11.7747,11.9444,568200.0],["2020-10-26",11.7847,12.1779,11.4704,11.5153,1203700.0],["2020-10-27",11.5153,11.7149,11.4155,11.6949,710000.0],["2020-10-28",11.4355,11.4355,10.6122,10.6571,1532600.0],["2020-10-29",10.5773,10.8268,10.5573,10.6571,806700.0],["2020-10-30",10.7469,10.9565,10.4326,10.6272,972400.0],["2020-11-02",10.7469,10.8567,10.4675,10.6671,1372700.0],["2020-11-03",10.9066,11.1611,10.6372,11.0164,1195100.0],["2020-11-04",11.0762,11.0762,10.5573,10.6571,966600.0],["2020-11-05",11.0064,11.7548,11.0064,11.665,1741900.0],["2020-11-06",11.7947,11.8146,11.4055,11.4953,1175600.0],["2020-11-09",10.8767,10.9764,10.4875,10.6372,2363300.0],["2020-11-10",10.7769,10.8467,9.9087,9.9287,2439500.0],["2020-11-11",10.0983,10.1532,9.9087,9.9985,1098100.0],["2020-11-12",10.1183,10.4077,10.0484,10.2281,1088600.0],["2020-11-13",10.7469,10.7469,10.3179,10.4077,916100.0],["2020-11-16",10.5274,10.5474,10.2181,10.3678,1280600.0],["2020-11-17",10.3578,10.6671,10.3478,10.4975,1129500.0],["2020-11-18",10.5673,10.5673,9.9836,9.9886,1041000.0],["2020-11-19",9.8788,10.1702,9.8289,10.0684,1198300.0],["2020-11-20",10.238,10.3478,10.0534,10.0584,1048400.0],["2020-11-23",10.0285,10.0784,9.6892,9.799,1509600.0],["2020-11-24",9.4896,9.799,9.3599,9.6094,1500100.0],["2020-11-25",9.789,9.9287,9.6992,9.769,1212300.0],["2020-11-27",9.6593,9.8389,9.5196,9.809,697500.0],["2020-11-30",9.809,9.8988,9.5894,9.8988,919800.0],["2020-12-01",10.1782,10.3927,10.0285,10.3179,956900.0],["2020-12-02",10.4675,10.6272,10.3478,10.4576,2372000.0],["2020-12-03",10.4875,10.5274,10.1382,10.258,1179500.0],["2020-12-04",10.2281,10.273,10.0584,10.0884,787700.0],["2020-12-07",10.0484,10.5573,10.0285,10.5075,1443400.0],["2020-12-08",10.6771,10.6771,10.3179,10.4176,685800.0],["2020-12-09",10.2779,10.3079,9.8888,10.0784,1129600.0],["2020-12-10",10.1183,10.3777,9.9487,10.0884,842100.0],["2020-12-11",10.0385,10.0884,9.799,9.8988,645800.0],["2020-12-14",9.809,10.0484,9.799,9.8389,749000.0],["2020-12-15",9.9886,10.3378,9.9886,10.3278,842600.0],["2020-12-16",10.2879,10.3777,9.6194,10.0584,2695900.0],["2020-12-17",10.3777,10.6172,10.238,10.5973,2033500.0],["2020-12-18",10.5773,10.6372,10.2181,10.238,2038800.0],["2020-12-21",10.1382,10.5374,10.1382,10.3079,1519700.0],["2020-12-22",10.3877,10.4077,9.9936,10.0784,1336400.0],["2020-12-23",10.3378,10.5075,10.1981,10.3378,858900.0],["2020-12-24",10.3478,10.4576,10.258,10.3678,343200.0],["2020-12-28",10.4775,10.6571,10.2281,10.258,779800.0],["2020-12-29",10.3378,10.4077,10.1083,10.2879,1177500.0],["2020-12-30",10.2879,10.4376,10.238,10.4376,1035900.0],["2020-12-31",10.4576,10.5075,10.2779,10.3179,810000.0],["2021-01-04",10.7769,11.1361,10.6172,11.0762,1864600.0],["2021-01-05",11.186,11.2159,10.8767,11.1461,1249200.0],["2021-01-06",11.0862,11.206,10.7489,10.9764,1300000.0],["2021-01-07",11.0263,11.166,10.8068,11.0663,925200.0],["2021-01-08",10.8068,10.8367,10.4077,10.6771,2257000.0],["2021-01-11",10.4975,10.742,10.4077,10.6272,1062500.0],["2021-01-12",10.6272,10.6272,10.238,10.4476,877400.0],["2021-01-13",10.4875,10.5075,10.2281,10.268,698900.0],["2021-01-14",10.268,10.5573,10.268,10.4576,682400.0],["2021-01-15",10.4376,10.4376,9.9985,10.0185,1873200.0],["2021-01-19",10.0484,10.2181,10.0385,10.1382,974900.0],["2021-01-20",10.2779,10.5623,10.2281,10.4975,998200.0],["2021-01-21",10.5374,10.5374,10.1382,10.2979,676400.0],["2021-01-22",10.0784,10.238,9.9786,10.0784,820000.0],["2021-01-25",10.1382,10.2081,9.8888,10.0584,954400.0],["2021-01-26",10.0584,10.1482,9.9786,10.0085,1132600.0],["2021-01-27",9.8788,9.9487,9.3499,9.3699,1612400.0],["2021-01-28",9.5894,9.9985,9.4497,9.6293,1584200.0],["2021-01-29",9.9786,10.0584,9.4896,9.5495,1329100.0],["2021-02-01",9.8588,10.0784,9.5844,9.7491,1305800.0],["2021-02-02",9.4896,9.8389,9.4098,9.5495,1143000.0],["2021-02-03",9.5595,9.7092,9.5196,9.5595,654900.0],["2021-02-04",9.5994,9.6842,9.3599,9.5994,1919800.0],["2021-02-05",9.779,9.9586,9.6293,9.9387,1100500.0],["2021-02-08",10.0784,10.238,9.9586,10.1183,1279400.0],["2021-02-09",10.1782,10.1981,9.8788,10.0484,1159600.0],["2021-02-10",10.1382,10.1682,9.799,9.8189,1291600.0],["2021-02-11",9.8888,9.9786,9.5595,9.5595,992500.0],["2021-02-12",9.5595,9.769,9.4298,9.6094,947200.0],["2021-02-16",9.4896,9.799,9.3908,9.4098,1497600.0],["2021-02-17",9.3699,9.3699,9.0406,9.1803,1805100.0],["2021-02-18",9.1304,9.2601,8.9807,9.0705,1083800.0],["2021-02-19",9.1304,9.2302,8.871,8.9209,1699400.0],["2021-02-22",9.0107,9.2502,8.9608,9.2102,1277900.0],["2021-02-23",9.1304,9.1703,8.7313,8.9009,1317600.0],["2021-02-24",8.7412,9.0127,8.6914,9.0007,1139900.0],["2021-02-25",8.871,8.9209,8.4519,8.5816,2349900.0],["2021-02-26",8.402,8.5117,7.943,8.2623,2666800.0],["2021-03-01",8.3022,8.4219,7.9978,8.0328,2068900.0],["2021-03-02",7.9829,8.382,7.9829,8.2323,1643200.0],["2021-03-03",8.1425,8.1425,7.903,7.943,2463700.0],["2021-03-04",7.943,8.2124,7.7773,7.9529,2122600.0],["2021-03-05",7.933,8.0926,7.8831,8.0727,1542400.0],["2021-03-08",8.0627,8.1824,7.9729,8.0228,1453400.0],["2021-03-09",8.3122,8.5516,8.1425,8.2523,1539000.0],["2021-03-10",8.392,8.392,8.1325,8.1924,1250300.0],["2021-03-11",8.3122,8.4219,8.1525,8.392,1676000.0],["2021-03-12",8.2124,8.402,8.0827,8.3621,1080000.0],["2021-03-15",8.4618,8.5367,8.3521,8.4618,1005500.0],["2021-03-16",8.5317,8.5417,8.2523,8.2523,1724200.0],["2021-03-17",8.2024,8.5517,8.1226,8.5117,1228700.0],["2021-03-18",8.3321,8.402,8.1675,8.2623,1048900.0],["2021-03-19",8.3321,8.387,8.2094,8.372,2609100.0],["2021-03-22",8.372,8.4818,8.3421,8.372,835600.0],["2021-03-23",8.2822,8.3521,8.1824,8.2323,897400.0],["2021-03-24",8.2224,8.3401,8.1625,8.1824,994100.0],["2021-03-25",8.0627,8.2124,7.923,8.0427,1178900.0],["2021-03-26",8.0128,8.1026,7.9479,8.0926,822100.0],["2021-03-29",8.0627,8.1026,7.7933,8.0827,1556700.0],["2021-03-30",7.8531,7.9529,7.7035,7.8033,1625200.0],["2021-03-31",7.8033,8.0527,7.7733,7.9729,914500.0],["2021-04-01",8.1525,8.3521,8.0727,8.3521,1070700.0],["2021-04-05",8.3621,8.4618,8.2922,8.382,975100.0],["2021-04-06",8.4419,8.6514,8.412,8.5616,961100.0],["2021-04-07",8.5616,8.5816,8.377,8.392,594100.0],["2021-04-08",8.5517,8.6315,8.5217,8.6015,848300.0],["2021-04-09",8.4918,8.8011,8.4519,8.7412,977200.0],["2021-04-12",9.2901,9.2901,8.4219,8.4718,2015700.0],["2021-04-13",8.5916,9.0007,8.5616,8.851,1664300.0],["2021-04-14",8.8311,8.851,8.5018,8.5716,1177900.0],["2021-04-15",8.8011,9.0905,8.7013,8.9009,1965800.0],["2021-04-16",9.0007,9.0406,8.8161,8.9807,1598800.0],["2021-04-19",9.0506,9.0506,8.6714,8.7512,1122700.0],["2021-04-20",8.7412,8.7712,8.6215,8.7213,1161000.0],["2021-04-21",8.7512,9.0955,8.7213,8.9608,1896600.0],["2021-04-22",8.9209,8.9308,8.6864,8.7313,932000.0],["2021-04-23",8.851,8.851,8.5217,8.5616,927300.0],["2021-04-26",8.5816,8.5876,8.4219,8.5018,984000.0],["2021-04-27",8.5716,8.5716,8.2573,8.3122,811800.0],["2021-04-28",8.2224,8.4219,8.0687,8.372,1528400.0],["2021-04-29",8.3521,8.3621,8.0328,8.1325,1551300.0],["2021-04-30",8.1325,8.1824,8.0178,8.0727,977600.0],["2021-05-03",8.1325,8.3122,8.0926,8.2024,2441400.0],["2021-05-04",8.2024,8.4169,8.0028,8.0328,1365200.0],["2021-05-05",8.1226,8.1725,7.9978,8.0827,952300.0],["2021-05-06",8.1824,8.6215,8.0727,8.4519,1738300.0],["2021-05-07",8.7013,8.9857,8.6514,8.9408,1837700.0],["2021-05-10",8.9807,9.0107,8.6564,8.7113,1587600.0],["2021-05-11",8.5716,8.7313,8.4618,8.6315,1272300.0],["2021-05-12",8.7213,8.7213,8.3221,8.412,1186900.0],["2021-05-13",8.382,8.4419,8.1475,8.1924,1090000.0],["2021-05-14",8.2623,8.3221,8.1325,8.2922,1631400.0],["2021-05-17",8.382,9.1504,8.3521,9.1005,2471000.0],["2021-05-18",9.2302,9.4896,9.1105,9.2402,2487200.0],["2021-05-19",9.0905,9.3998,8.9458,9.0206,1666000.0],["2021-05-20",9.1304,9.2701,9.0107,9.1005,856400.0],["2021-05-21",9.2003,9.2502,9.0306,9.1803,1156800.0],["2021-05-24",9.1703,9.3948,9.1304,9.2701,916300.0],["2021-05-25",9.2502,9.4547,9.1354,9.33,1282900.0],["2021-05-26",9.3899,9.4946,9.2801,9.33,984400.0],["2021-05-27",9.2402,9.308,9.1304,9.1903,918700.0],["2021-05-28",9.1703,9.3,9.0805,9.2901,1219800.0],["2021-06-01",9.4597,9.5296,9.2701,9.4198,1294000.0],["2021-06-02",9.3899,9.4198,9.2502,9.3,1380000.0],["2021-06-03",9.1504,9.2102,8.7462,8.8111,1756400.0],["2021-06-04",8.9308,9.0356,8.8311,8.9109,1073900.0],["2021-06-07",8.9109,8.9258,8.7762,8.841,867900.0],["2021-06-08",8.841,8.841,8.6265,8.6614,791200.0],["2021-06-09",8.6614,8.8161,8.6614,8.7013,799500.0],["2021-06-10",8.861,9.0007,8.6315,8.9907,1113400.0],["2021-06-11",8.9907,9.0107,8.8011,8.8809,821600.0],["2021-06-14",8.7612,9.1603,8.7013,9.0705,1686600.0],["2021-06-15",9.0705,9.1105,8.871,8.871,1202700.0],["2021-06-16",8.9308,9.0556,8.6115,8.6215,2117100.0],["2021-06-17",8.382,8.384,8.2024,8.2822,3038500.0],["2021-06-18",8.2922,8.3521,7.8531,7.8531,5665000.0],["2021-06-21",7.9829,8.0278,7.7733,7.9529,1937200.0],["2021-06-22",7.8631,7.913,7.5787,7.6536,3286500.0],["2021-06-23",7.7134,7.7334,7.1646,7.1846,4205900.0],["2021-06-24",7.2744,7.3243,7.0948,7.3043,2175300.0],["2021-06-25",7.4241,7.474,7.1447,7.1746,1828400.0],["2021-06-28",7.2345,7.2504,7.005,7.0449,2049800.0],["2021-06-29",7.0149,7.0449,6.8752,6.8952,2099800.0],["2021-06-30",6.8952,7.0249,6.8154,6.9351,2339600.0],["2021-07-01",6.995,7.0149,6.7954,6.8952,1546600.0],["2021-07-02",6.995,7.0648,6.8603,6.9351,2061700.0],["2021-07-06",7.1247,7.1946,6.8703,6.9052,2086600.0],["2021-07-07",6.9551,6.985,6.7954,6.8154,1380800.0],["2021-07-08",6.9351,6.9651,6.6457,6.6857,2356500.0],["2021-07-09",6.7655,6.9451,6.7455,6.8752,1412400.0],["2021-07-12",6.9251,6.9251,6.6557,6.6956,1641000.0],["2021-07-13",6.7755,6.9152,6.7106,6.7355,1396400.0],["2021-07-14",6.8852,6.9551,6.7156,6.8054,1576400.0],["2021-07-15",6.8054,6.8254,6.6956,6.7655,1165700.0],["2021-07-16",6.7256,6.7755,6.3863,6.4362,2758800.0],["2021-07-19",6.3564,6.3813,6.067,6.1568,3068600.0],["2021-07-20",6.1767,6.3464,6.1767,6.2466,1344500.0],["2021-07-21",6.2316,6.516,6.2067,6.4761,1233300.0],["2021-07-22",6.4561,6.4661,6.2765,6.4162,1081800.0],["2021-07-23",6.3464,6.4262,6.1867,6.2366,1444900.0],["2021-07-26",6.3564,6.7136,6.2566,6.6358,2304300.0],["2021-07-27",6.6857,6.7156,6.4861,6.5958,1419300.0],["2021-07-28",6.536,6.8553,6.536,6.8553,1372900.0],["2021-07-29",7.0748,7.1846,6.9581,7.0748,1650400.0],["2021-07-30",6.985,7.0848,6.8553,6.9451,1022400.0],["2021-08-02",6.9451,6.975,6.8154,6.8653,837700.0],["2021-08-03",6.8752,7.0349,6.8054,7.0349,968300.0],["2021-08-04",7.1546,7.2644,6.8852,6.8952,1324800.0],["2021-08-05",6.8752,6.8952,6.4362,6.546,2026600.0],["2021-08-06",6.4063,6.4661,6.2865,6.3164,2760900.0],["2021-08-09",6.2865,6.2865,6.1269,6.1767,2012600.0],["2021-08-10",6.1867,6.1967,6.0071,6.1468,2364500.0],["2021-08-11",6.2666,6.3464,6.1967,6.3264,1181400.0],["2021-08-12",6.3763,6.3763,6.037,6.1568,1391100.0],["2021-08-13",6.1967,6.4162,6.1767,6.3963,1148400.0],["2021-08-16",6.4063,6.4362,6.2616,6.3065,1040400.0],["2021-08-17",6.2466,6.3065,6.1269,6.1568,1140800.0],["2021-08-18",6.1767,6.2167,5.9442,6.1069,1569700.0],["2021-08-19",6.057,6.057,5.9373,5.9373,1535600.0],["2021-08-20",5.9073,6.047,5.8874,6.0171,1741600.0],["2021-08-23",6.1668,6.4861,6.1568,6.4262,1523000.0],["2021-08-24",6.4761,6.5958,6.4112,6.5659,954800.0],["2021-08-25",6.4961,6.531,6.3763,6.4661,1009700.0],["2021-08-26",6.3863,6.526,6.3713,6.4561,745400.0],["2021-08-27",6.4362,6.8603,6.4162,6.8154,1159700.0],["2021-08-30",6.8752,6.9152,6.6857,6.8054,1027100.0],["2021-08-31",6.8952,7.1846,6.8353,7.1846,1426300.0],["2021-09-01",7.2644,7.3163,7.1646,7.2644,1608200.0],["2021-09-02",7.2943,7.3442,7.1846,7.2445,1344800.0],["2021-09-03",7.3542,7.6137,7.3343,7.5438,1726200.0],["2021-09-07",7.5638,7.6037,7.2943,7.3043,1730300.0],["2021-09-08",7.2644,7.3243,7.0349,7.1447,1328200.0],["2021-09-09",7.1646,7.1946,6.9351,7.0549,1221600.0],["2021-09-10",7.0549,7.0948,6.7156,6.7455,1544500.0],["2021-09-13",6.7655,7.3043,6.6857,7.2145,1860300.0],["2021-09-14",7.1946,7.4261,7.1846,7.3442,1107200.0],["2021-09-15",7.2544,7.434,7.1447,7.3243,993200.0],["2021-09-16",7.1247,7.1247,6.8553,7.0948,1567200.0],["2021-09-17",6.985,7.1447,6.9651,7.1347,1927700.0],["2021-09-20",7.0648,7.0648,6.9152,6.975,1228900.0],["2021-09-21",7.0848,7.1796,6.995,7.0249,960800.0],["2021-09-22",7.1048,7.2744,7.0499,7.1247,1338000.0],["2021-09-23",7.0648,7.0848,6.7655,6.7854,1546800.0],["2021-09-24",6.7655,6.7954,6.6527,6.6857,1222100.0],["2021-09-27",6.7056,6.8553,6.6457,6.6457,1028200.0],["2021-09-28",6.5859,6.7256,6.4561,6.6956,1520900.0],["2021-09-29",6.7355,6.7355,6.4063,6.4262,1388900.0],["2021-09-30",6.4661,6.7246,6.4262,6.5859,1608800.0],["2021-10-01",6.6058,6.6358,6.4362,6.4561,1025000.0],["2021-10-04",6.4362,6.7455,6.4362,6.6857,1217600.0],["2021-10-05",6.6857,6.8752,6.5809,6.8453,1073700.0],["2021-10-06",6.7455,7.2943,6.7455,7.2943,1872400.0],["2021-10-07",7.2345,7.4141,7.1846,7.3143,1502100.0],["2021-10-08",7.5139,7.5737,7.2993,7.3542,1521400.0],["2021-10-11",7.3343,7.4989,7.2544,7.2544,964200.0],["2021-10-12",7.3343,7.6336,7.3043,7.6137,1749100.0],["2021-10-13",7.6735,8.1625,7.6735,8.0427,2969100.0],["2021-10-14",8.1325,8.1625,7.8831,7.923,1726100.0],["2021-10-15",7.7833,7.933,7.6256,7.8931,1746700.0],["2021-10-18",7.8232,7.8382,7.6835,7.7234,1193500.0],["2021-10-19",7.8531,7.8581,7.5937,7.7733,1174100.0],["2021-10-20",7.903,7.913,7.7035,7.7933,1535300.0],["2021-10-21",7.7733,7.8332,7.6675,7.7334,812300.0],["2021-10-22",7.8831,8.0677,7.7134,7.7334,1348800.0],["2021-10-25",7.8332,8.2323,7.8033,8.0228,2659900.0],["2021-10-26",7.933,7.9829,7.8332,7.9729,1091300.0],["2021-10-27",7.913,8.0707,7.8631,7.8931,1080300.0],["2021-10-28",7.8631,7.933,7.7184,7.7434,1303600.0],["2021-10-29",7.6236,7.6336,7.3842,7.4141,1395300.0],["2021-11-01",7.4041,7.5338,7.2993,7.4839,1398700.0],["2021-11-02",7.4041,7.4889,7.2245,7.3842,1314000.0],["2021-11-03",7.2345,7.474,7.1546,7.4041,1529800.0],["2021-11-04",7.4241,7.7833,7.4191,7.454,1883200.0],["2021-11-05",7.5338,7.7534,7.444,7.7534,1832000.0],["2021-11-08",7.8232,7.9679,7.7534,7.8132,2417000.0],["2021-11-09",7.8631,7.903,7.7134,7.903,2038800.0],["2021-11-10",8.1026,8.2623,7.923,7.9928,3511900.0],["2021-11-11",8.2224,8.4319,8.1325,8.412,2102100.0],["2021-11-12",8.2822,8.6115,8.2323,8.4918,1896200.0],["2021-11-15",8.2822,8.5367,8.2124,8.5117,1472600.0],["2021-11-16",8.5217,8.5317,8.2024,8.2224,1315800.0],["2021-11-17",8.3022,8.5516,8.2224,8.4519,1345500.0],["2021-11-18",8.4419,8.4519,8.1824,8.2423,1195800.0],["2021-11-19",8.1824,8.2523,7.9829,8.0228,1334800.0],["2021-11-22",7.8831,7.9829,7.5638,7.6935,2017400.0],["2021-11-23",7.5039,7.6236,7.2644,7.464,2351300.0],["2021-11-24",7.3842,7.5089,7.3542,7.454,749700.0],["2021-11-26",7.5039,7.5538,7.1147,7.3043,1200900.0],["2021-11-29",7.2445,7.2744,7.1347,7.2245,1316000.0],["2021-11-30",7.2844,7.469,7.0359,7.0748,1948700.0],["2021-12-01",7.1147,7.1846,6.6208,6.6358,3511700.0],["2021-12-02",6.6258,6.6657,6.4262,6.5859,2597600.0],["2021-12-03",6.5859,6.7655,6.4711,6.7056,2404500.0],["2021-12-06",6.7056,6.8254,6.505,6.8054,1331200.0],["2021-12-07",6.8054,7.0149,6.8054,6.8952,1229400.0],["2021-12-08",6.8353,7.0449,6.8054,6.9351,961500.0],["2021-12-09",6.7854,6.8353,6.4761,6.506,1834700.0],["2021-12-10",6.526,6.5509,6.3863,6.4063,1447000.0],["2021-12-13",6.4162,6.546,6.3613,6.4262,2632900.0],["2021-12-14",6.3264,6.4262,6.1967,6.2865,1704300.0],["2021-12-15",6.2566,6.2566,5.9872,6.1668,2214500.0],["2021-12-16",6.3663,6.5559,6.3564,6.4961,2930500.0],["2021-12-17",6.5958,6.7256,6.4312,6.4362,4829700.0],["2021-12-20",6.3763,6.4262,6.1817,6.2765,1981100.0],["2021-12-21",6.3564,6.3863,6.2067,6.3364,2112600.0],["2021-12-22",6.3564,6.5958,6.2466,6.5958,1729700.0],["2021-12-23",6.6158,6.6857,6.4761,6.6557,1383600.0],["2021-12-27",6.6657,6.7306,6.6058,6.6457,847200.0],["2021-12-28",6.6457,6.7655,6.511,6.516,908200.0],["2021-12-29",6.3963,6.531,6.3214,6.4462,1388700.0],["2021-12-30",6.4661,6.7056,6.4262,6.6258,1378300.0],["2021-12-31",6.6857,6.7954,6.6158,6.7455,1503200.0],["2022-01-03",6.6757,6.7555,6.5859,6.6457,1181100.0],["2022-01-04",6.7355,6.9551,6.6557,6.9251,1491200.0],["2022-01-05",7.005,7.0948,6.6457,6.6757,1633100.0],["2022-01-06",6.536,6.5859,6.3514,6.3663,1718800.0],["2022-01-07",6.4362,6.4861,6.3164,6.4262,1651900.0],["2022-01-10",6.4262,6.6258,6.3863,6.6158,1522000.0],["2022-01-11",6.6358,6.7655,6.5609,6.7256,1269500.0],["2022-01-12",6.8154,6.9651,6.7605,6.9651,1783700.0],["2022-01-13",6.9551,7.0848,6.9351,6.9651,1420300.0],["2022-01-14",6.9551,7.005,6.7854,6.8453,1093600.0],["2022-01-18",6.8254,7.0798,6.7156,6.7455,1522000.0],["2022-01-19",6.8653,7.5039,6.8553,7.3542,3365300.0],["2022-01-20",7.3842,7.4041,7.1646,7.1946,1819500.0],["2022-01-21",7.2245,7.2345,6.8752,6.9052,1282600.0],["2022-01-24",6.8353,6.9052,6.5859,6.8653,2087000.0],["2022-01-25",6.6657,6.7056,6.4013,6.5559,3446800.0],["2022-01-26",6.4362,6.4811,5.9123,5.9672,5123900.0],["2022-01-27",5.9073,5.9772,5.6179,5.6179,3397700.0],["2022-01-28",5.6179,5.6179,5.4583,5.5481,2619400.0],["2022-01-31",5.5581,5.7527,5.5381,5.7377,2347300.0],["2022-02-01",5.8375,5.9971,5.7377,5.8774,1355200.0],["2022-02-02",5.9672,5.9872,5.8375,5.8574,1534600.0],["2022-02-03",5.7676,5.8524,5.6479,5.7377,1962600.0],["2022-02-04",5.7078,5.8275,5.6678,5.7477,1553100.0],["2022-02-07",5.7876,6.1069,5.7866,6.0869,2306900.0],["2022-02-08",6.037,6.1269,5.9622,6.0171,1599500.0],["2022-02-09",6.067,6.1368,5.9872,6.0071,1172300.0],["2022-02-10",5.9872,6.2366,5.8674,5.9373,1882400.0],["2022-02-11",5.9373,6.4711,5.9273,6.3863,3237600.0],["2022-02-14",6.4861,6.516,6.2965,6.4262,2143400.0],["2022-02-15",6.1967,6.3314,6.1468,6.2765,2033900.0],["2022-02-16",6.3065,6.536,6.3065,6.4861,2142700.0],["2022-02-17",6.6258,6.9501,6.4861,6.8254,3544600.0],["2022-02-18",6.7954,6.8254,6.506,6.5659,1783300.0],["2022-02-22",6.6557,6.6857,6.3963,6.4362,1467300.0],["2022-02-23",6.4462,6.7455,6.4462,6.6557,2031300.0],["2022-02-24",6.8752,6.8852,6.3314,6.4661,3590400.0],["2022-02-25",6.5958,6.9571,6.2666,6.8952,3250900.0],["2022-02-28",7.0848,7.0848,6.8553,7.0648,2950600.0],["2022-03-01",7.1147,7.6536,7.0928,7.6436,4277800.0],["2022-03-02",7.5139,7.7035,7.4141,7.6536,2360000.0],["2022-03-03",7.6636,7.7134,7.3991,7.7134,1736800.0],["2022-03-04",7.7035,7.8482,7.6536,7.8232,2874700.0],["2022-03-07",7.903,8.0627,7.7134,7.8432,4647100.0],["2022-03-08",7.913,8.1026,7.464,7.7733,6721200.0],["2022-03-09",7.5139,7.8781,7.3941,7.8332,3079600.0],["2022-03-10",7.8931,8.0677,7.8631,7.9829,2683400.0],["2022-03-11",7.7334,8.0318,7.6536,7.903,1894100.0],["2022-03-14",7.7134,7.7334,7.2844,7.3742,2620900.0],["2022-03-15",7.2844,7.6037,7.2345,7.5039,2497000.0],["2022-03-16",7.5039,7.5787,7.3043,7.5438,1946900.0],["2022-03-17",7.6636,8.0677,7.6536,7.8132,2113300.0],["2022-03-18",7.7534,8.0727,7.6835,8.0028,6114800.0],["2022-03-21",8.0228,8.402,8.0028,8.2224,2312500.0],["2022-03-22",8.2922,8.3172,8.0278,8.2423,2279200.0],["2022-03-23",8.2822,8.5616,8.1924,8.5018,2772300.0],["2022-03-24",8.5517,8.7911,8.4519,8.6514,2593400.0],["2022-03-25",8.6315,8.7662,8.5217,8.7213,1705300.0],["2022-03-28",8.6115,8.6115,8.1824,8.2723,2234200.0],["2022-03-29",8.0627,8.2623,7.8831,8.2323,1672000.0],["2022-03-30",8.2323,8.4369,8.1625,8.2423,1782200.0],["2022-03-31",8.392,8.5616,8.2323,8.2523,1871200.0],["2022-04-01",8.2124,8.5516,8.1924,8.4918,1170900.0],["2022-04-04",8.5417,8.6215,8.367,8.5716,1708400.0],["2022-04-05",8.6115,8.7662,8.0427,8.0427,2185200.0],["2022-04-06",8.0727,8.2323,7.9779,8.1126,1682700.0],["2022-04-07",8.1325,8.2922,8.0727,8.2323,1096600.0],["2022-04-08",8.3321,8.6415,8.2722,8.5417,1404500.0],["2022-04-11",8.7113,8.7213,8.402,8.5018,1738500.0],["2022-04-12",8.6115,8.861,8.4519,8.5517,2128700.0],["2022-04-13",8.7313,8.871,8.5916,8.7712,1323900.0],["2022-04-14",8.7812,8.9308,8.6215,8.8809,1700700.0],["2022-04-18",8.9708,9.0506,8.7313,8.7512,1589000.0],["2022-04-19",8.6914,8.6914,8.4918,8.5417,1112400.0],["2022-04-20",8.5716,8.6365,8.4119,8.5816,1159500.0],["2022-04-21",8.5117,8.5317,7.9978,8.1226,2352400.0],["2022-04-22",7.943,8.0727,7.5987,7.6636,3208700.0],["2022-04-25",7.3343,7.464,7.1247,7.3243,2410900.0],["2022-04-26",7.3442,7.4041,7.0349,7.0449,1511200.0],["2022-04-27",7.0449,7.1796,6.987,7.0249,1626300.0],["2022-04-28",7.0748,7.3143,6.995,7.2943,1574400.0],["2022-04-29",7.3842,7.454,7.0948,7.1147,1563900.0],["2022-05-02",6.995,7.0599,6.7555,7.0549,2170900.0],["2022-05-03",7.0149,7.2295,7.0149,7.1746,1338100.0],["2022-05-04",6.4661,6.5659,5.8973,6.1568,6640700.0],["2022-05-05",6.2366,6.2865,5.8804,5.9472,3809300.0],["2022-05-06",5.9373,6.0271,5.7776,5.7876,2622200.0],["2022-05-09",5.7377,5.7377,5.5231,5.5581,3731900.0],["2022-05-10",5.588,5.7377,5.4882,5.588,3317600.0],["2022-05-11",5.6678,5.8275,5.5012,5.5281,2612500.0],["2022-05-12",5.4882,5.5082,5.2388,5.3385,3272300.0],["2022-05-13",5.3186,5.5681,5.2687,5.5281,2654600.0],["2022-05-16",5.3685,5.4862,5.2827,5.3884,2836100.0],["2022-05-17",5.4982,5.598,5.3984,5.5381,2018900.0],["2022-05-18",5.5381,5.613,5.3984,5.4184,1687900.0],["2022-05-19",5.5381,5.9323,5.5182,5.8674,2229700.0],["2022-05-20",5.9273,5.9572,5.7177,5.8175,1671300.0],["2022-05-23",5.8973,5.9572,5.5581,5.7477,2161900.0],["2022-05-24",5.7377,5.8973,5.6279,5.8973,1748700.0],["2022-05-25",5.8075,5.9273,5.6878,5.8874,2356100.0],["2022-05-26",5.9173,6.1169,5.8475,5.8774,2123500.0],["2022-05-27",5.9472,5.9971,5.8225,5.9373,1473200.0],["2022-05-31",5.9572,6.062,5.7576,5.8275,1863100.0],["2022-06-01",5.8574,6.067,5.8095,5.8574,1399600.0],["2022-06-02",5.9273,6.3663,5.9273,6.3364,1825300.0],["2022-06-03",6.2466,6.3414,6.0919,6.1069,1403700.0],["2022-06-06",6.2067,6.2566,5.9073,5.9672,1397200.0],["2022-06-07",5.9572,6.0221,5.8524,5.9772,1504700.0],["2022-06-08",5.9472,6.037,5.8425,5.9872,1416000.0],["2022-06-09",5.9672,5.9672,5.7078,5.7078,1316600.0],["2022-06-10",5.6479,6.1368,5.5581,6.0969,2756300.0],["2022-06-13",5.8774,5.9373,5.4882,5.4882,2324600.0],["2022-06-14",5.5581,5.578,5.2687,5.3385,2224700.0],["2022-06-15",5.4683,5.6279,5.2687,5.4683,3087100.0],["2022-06-16",5.4383,5.6279,5.2388,5.4583,2528200.0],["2022-06-17",5.4383,5.4882,5.2887,5.3785,3610600.0],["2022-06-21",5.3485,5.6179,5.3286,5.4483,1277000.0],["2022-06-22",5.4683,5.578,5.2986,5.3086,1452400.0],["2022-06-23",5.3086,5.3086,4.9294,5.0093,2485300.0],["2022-06-24",4.9993,5.2138,4.9643,5.1589,1576800.0],["2022-06-27",5.139,5.1619,4.9793,5.0791,1877200.0],["2022-06-28",5.0791,5.139,4.8496,4.8596,2095300.0],["2022-06-29",4.9494,4.9494,4.6899,4.7797,2173400.0],["2022-06-30",4.7398,4.7398,4.4305,4.4305,3111000.0],["2022-07-01",4.3108,4.7458,4.3008,4.67,2813300.0],["2022-07-05",4.6001,4.6001,4.191,4.2808,3231400.0],["2022-07-06",4.2908,4.3207,4.1411,4.2908,2670700.0],["2022-07-07",4.3407,4.5303,4.2908,4.4505,1961100.0],["2022-07-08",4.4305,4.5103,4.2708,4.3307,1767600.0],["2022-07-11",4.2908,4.4105,4.2209,4.2309,1449300.0],["2022-07-12",4.1611,4.2808,4.0064,4.0613,2940800.0],["2022-07-13",4.0912,4.3108,4.0214,4.211,2466100.0],["2022-07-14",4.0713,4.0912,3.8118,3.9116,3104600.0],["2022-07-15",3.9914,3.9914,3.742,3.8916,2393300.0],["2022-07-18",4.0114,4.1511,3.9615,3.9815,2128100.0],["2022-07-19",4.0513,4.2209,4.0114,4.171,1476200.0],["2022-07-20",4.1511,4.201,3.9914,4.0014,1419200.0],["2022-07-21",4.0513,4.1311,3.9715,4.0912,1934800.0],["2022-07-22",4.1411,4.3108,4.0413,4.0713,2782000.0],["2022-07-25",3.9615,4.0912,3.8817,4.0413,2457800.0],["2022-07-26",4.1012,4.1511,4.0214,4.1212,2321900.0],["2022-07-27",4.1411,4.3207,4.0164,4.2908,2910300.0],["2022-07-28",4.4006,4.7698,4.3507,4.68,3820300.0],["2022-07-29",4.7299,4.7897,4.4105,4.4505,2791200.0],["2022-08-01",4.5103,4.5203,4.3856,4.5003,2306100.0],["2022-08-02",4.5203,4.6301,4.3806,4.4305,1927600.0],["2022-08-03",4.4704,4.4904,4.2209,4.3207,1950400.0],["2022-08-04",4.0313,4.4105,3.9216,4.2908,3855000.0],["2022-08-05",4.171,4.171,3.8717,4.0014,4495200.0],["2022-08-08",4.0413,4.2309,4.0014,4.1611,2534800.0],["2022-08-09",4.2209,4.2509,4.0513,4.171,1171000.0],["2022-08-10",4.2509,4.5103,4.201,4.3307,2717700.0],["2022-08-11",4.3706,4.4355,4.191,4.211,1184600.0],["2022-08-12",4.2209,4.3507,4.211,4.3008,1226200.0],["2022-08-15",4.2209,4.2409,4.1112,4.2309,1076600.0],["2022-08-16",4.2309,4.2409,4.1311,4.191,1048900.0],["2022-08-17",4.1112,4.171,3.8617,3.8916,2546700.0],["2022-08-18",3.9316,3.9815,3.8418,3.9216,1223400.0],["2022-08-19",3.8617,3.8717,3.7519,3.7919,1448200.0],["2022-08-22",3.742,3.8068,3.6671,3.722,1225000.0],["2022-08-23",3.742,3.9515,3.742,3.8517,943400.0],["2022-08-24",3.8517,3.9316,3.7719,3.9216,950100.0],["2022-08-25",3.9415,3.9914,3.8517,3.9515,1023300.0],["2022-08-26",3.9316,3.9815,3.6721,3.742,1680600.0],["2022-08-29",3.6721,3.8418,3.6522,3.6921,1709300.0],["2022-08-30",3.6921,3.7021,3.4825,3.5025,1716600.0],["2022-08-31",3.5025,3.5673,3.4276,3.4825,1852500.0],["2022-09-01",3.4426,3.4426,3.273,3.273,2571200.0],["2022-09-02",3.3628,3.5673,3.3628,3.4227,3295300.0],["2022-09-06",3.4725,3.5125,3.3129,3.3129,1150000.0],["2022-09-07",3.3229,3.5324,3.273,3.5025,1282900.0],["2022-09-08",3.273,3.3977,3.1732,3.3927,2233600.0],["2022-09-09",3.4027,3.5823,3.3927,3.5823,1345800.0],["2022-09-12",3.712,3.8418,3.707,3.7519,2875100.0],["2022-09-13",3.6122,3.6921,3.5025,3.5125,1605500.0],["2022-09-14",3.5424,3.6122,3.4925,3.5025,1489500.0],["2022-09-15",3.4825,3.5374,3.3029,3.3428,1539600.0],["2022-09-16",3.2929,3.4177,3.2031,3.3628,4708400.0],["2022-09-19",3.3029,3.4526,3.263,3.4326,1631700.0],["2022-09-20",3.3927,3.3927,3.273,3.3328,2070400.0],["2022-09-21",3.3528,3.5923,3.3328,3.4426,2729200.0],["2022-09-22",3.4725,3.5923,3.3778,3.4027,1559500.0],["2022-09-23",3.283,3.3079,3.1133,3.1832,3244500.0],["2022-09-26",3.1433,3.1632,2.8988,3.0235,4226700.0],["2022-09-27",3.0934,3.1532,3.0235,3.0634,1746700.0],["2022-09-28",3.1033,3.5823,3.1033,3.5524,4587200.0],["2022-09-29",3.4925,3.5773,3.4027,3.5324,2950600.0],["2022-09-30",3.5524,3.6971,3.4326,3.6422,2886800.0],["2022-10-03",3.722,3.8717,3.6821,3.8617,2400000.0],["2022-10-04",3.9815,4.1212,3.8916,4.0812,1834800.0],["2022-10-05",3.9216,3.9815,3.8517,3.9815,1234400.0],["2022-10-06",3.7619,3.8517,3.6572,3.8118,3043800.0],["2022-10-07",3.6721,3.742,3.5025,3.5125,2660800.0],["2022-10-10",3.4426,3.5324,3.4027,3.4426,1002200.0],["2022-10-11",3.4526,3.5624,3.3378,3.3728,3356100.0],["2022-10-12",3.3428,3.4626,3.258,3.3728,2602200.0],["2022-10-13",3.2331,3.3728,3.0135,3.3229,2266700.0],["2022-10-14",3.283,3.2879,3.0834,3.1532,1779800.0],["2022-10-17",3.263,3.3129,3.1782,3.2031,1646900.0],["2022-10-18",3.2331,3.273,3.1532,3.2031,1289300.0],["2022-10-19",3.1433,3.1732,3.0534,3.0934,1546500.0],["2022-10-20",3.0834,3.268,3.0784,3.1632,2251500.0],["2022-10-21",3.1433,3.3728,3.1233,3.3728,2167000.0],["2022-10-24",3.2929,3.3428,3.2331,3.2929,2038900.0],["2022-10-25",3.263,3.3728,3.2131,3.3428,1979600.0],["2022-10-26",3.3328,3.5374,3.3328,3.5224,2898900.0],["2022-10-27",3.5324,3.5374,3.3728,3.3927,2386900.0],["2022-10-28",3.3528,3.3927,3.264,3.3827,1522300.0],["2022-10-31",3.3428,3.4376,3.2929,3.3129,1445700.0],["2022-11-01",3.3628,3.3877,3.1732,3.2031,2755200.0],["2022-11-02",3.2131,3.3229,2.9137,2.9337,3992000.0],["2022-11-03",2.6842,2.6842,2.345,2.5246,6512100.0],["2022-11-04",2.7541,3.0036,2.6393,3.0036,3977700.0],["2022-11-07",3.0235,3.0534,2.8539,3.0435,2909800.0],["2022-11-08",3.0335,3.5025,3.0285,3.4027,7745700.0],["2022-11-09",3.3728,3.3827,3.1133,3.1632,3209100.0],["2022-11-10",3.4626,3.6122,3.3628,3.5723,3906800.0],["2022-11-11",3.6023,3.6621,3.5224,3.6322,2171200.0],["2022-11-14",3.5524,3.8168,3.5324,3.742,3075200.0],["2022-11-15",3.8517,3.8807,3.6522,3.6921,2481100.0],["2022-11-16",3.6522,3.712,3.5624,3.6122,1529300.0],["2022-11-17",3.4925,3.5324,3.253,3.283,2447500.0],["2022-11-18",3.273,3.3428,3.1882,3.3428,1167300.0],["2022-11-21",3.273,3.3229,3.1832,3.3029,1127700.0],["2022-11-22",3.243,3.5424,3.243,3.4326,3673100.0],["2022-11-23",3.4426,3.4825,3.263,3.4825,1447800.0],["2022-11-25",3.4825,3.5324,3.3927,3.4426,752400.0],["2022-11-28",3.4227,3.4426,3.1782,3.2031,1665900.0],["2022-11-29",3.263,3.4027,3.243,3.3728,1168500.0],["2022-11-30",3.4027,3.5574,3.3428,3.5025,1863100.0],["2022-12-01",3.6122,3.8916,3.6122,3.8817,2915100.0],["2022-12-02",3.7519,3.9116,3.6971,3.8418,1774400.0],["2022-12-05",3.8318,3.8418,3.6023,3.6222,2464200.0],["2022-12-06",3.6721,3.6921,3.4925,3.5424,2027200.0],["2022-12-07",3.5723,3.732,3.5324,3.7021,1553300.0],["2022-12-08",3.732,3.7919,3.6322,3.722,1696000.0],["2022-12-09",3.722,3.8916,3.6222,3.6222,2377300.0],["2022-12-12",3.5524,3.5923,3.4177,3.5224,2410400.0],["2022-12-13",3.742,3.8966,3.6322,3.7519,2098700.0],["2022-12-14",3.7519,3.7569,3.5723,3.6422,1412100.0],["2022-12-15",3.4925,3.5823,3.4626,3.4825,1554100.0],["2022-12-16",3.4626,3.5474,3.4326,3.4925,4843900.0],["2022-12-19",3.4825,3.5025,3.3229,3.3728,1691400.0],["2022-12-20",3.4326,3.6422,3.4127,3.5524,1689800.0],["2022-12-21",3.5823,3.6222,3.5424,3.6122,2076000.0],["2022-12-22",3.5424,3.5424,3.3728,3.5125,2264100.0],["2022-12-23",3.5424,3.5773,3.4825,3.5224,1770100.0],["2022-12-27",3.5324,3.6322,3.4526,3.5324,3060700.0],["2022-12-28",3.4925,3.5524,3.253,3.263,2175600.0],["2022-12-29",3.283,3.3827,3.263,3.263,1953900.0],["2022-12-30",3.2929,3.2929,3.2031,3.273,1881700.0],["2023-01-03",3.3428,3.6621,3.3129,3.5723,2509200.0],["2023-01-04",3.742,4.0114,3.6801,3.9914,3490600.0],["2023-01-05",3.8717,3.9515,3.7719,3.9216,1909200.0],["2023-01-06",4.0214,4.0413,3.8817,3.9914,2229000.0],["2023-01-09",4.0713,4.0812,3.9316,3.9515,1782700.0],["2023-01-10",3.9415,4.2509,3.9116,4.2509,2697700.0],["2023-01-11",4.2409,4.2509,3.9316,4.0713,2862000.0],["2023-01-12",4.1311,4.1511,3.9615,4.0214,2302400.0],["2023-01-13",3.9914,4.211,3.9615,4.1511,2485900.0],["2023-01-17",4.1112,4.1311,3.9515,4.0014,1644100.0],["2023-01-18",4.1511,4.2209,3.9914,4.0014,1947300.0],["2023-01-19",4.0313,4.4255,3.9815,4.3906,2194400.0],["2023-01-20",4.3507,4.4405,4.2808,4.4405,1574200.0],["2023-01-23",4.3706,4.4804,4.3058,4.4804,1515500.0],["2023-01-24",4.4205,4.7688,4.4105,4.67,2949200.0],["2023-01-25",4.65,4.8496,4.5303,4.8496,2401600.0],["2023-01-26",4.8596,4.8895,4.6201,4.7598,1930800.0],["2023-01-27",4.7598,4.7598,4.5103,4.5403,2038800.0],["2023-01-30",4.5403,4.5812,4.4804,4.5203,1584800.0],["2023-01-31",4.4405,4.6101,4.4405,4.5403,1061000.0],["2023-02-01",4.5702,4.7997,4.4405,4.7299,1805000.0],["2023-02-02",4.7997,4.7997,4.3806,4.4604,2735100.0],["2023-02-03",4.3706,4.4105,4.1112,4.1611,3192800.0],["2023-02-06",4.1112,4.2359,4.0563,4.1012,2097600.0],["2023-02-07",4.1012,4.2609,4.0513,4.171,1516500.0],["2023-02-08",4.191,4.2858,4.1212,4.211,1129800.0],["2023-02-09",4.2708,4.3407,3.9316,4.0014,2009900.0],["2023-02-10",4.0014,4.0214,3.8467,3.9316,1998800.0],["2023-02-13",3.8418,3.9415,3.8218,3.8617,2082500.0],["2023-02-14",3.8617,3.8667,3.6971,3.742,2261200.0],["2023-02-15",3.6522,3.7021,3.5624,3.6721,1932000.0],["2023-02-16",3.6322,3.7919,3.5673,3.742,2248900.0],["2023-02-17",3.6821,3.7519,3.5773,3.6821,3054800.0],["2023-02-21",3.6821,3.74,3.5025,3.5624,2523100.0],["2023-02-22",3.5324,3.8717,3.5224,3.6322,2753000.0],["2023-02-23",3.6921,3.6921,3.4526,3.4925,2604900.0],["2023-02-24",3.4426,3.4606,3.3728,3.4326,1546900.0],["2023-02-27",3.4227,3.5723,3.4227,3.5125,1306400.0],["2023-02-28",3.5424,3.6522,3.4725,3.6322,1553700.0],["2023-03-01",3.6821,3.8467,3.6572,3.8118,2060000.0],["2023-03-02",3.7619,3.8118,3.6821,3.8118,1559200.0],["2023-03-03",3.8916,3.9615,3.8218,3.8817,1018800.0],["2023-03-06",3.8018,3.8617,3.722,3.742,1036500.0],["2023-03-07",3.6921,3.6921,3.5025,3.5125,1910000.0],["2023-03-08",3.4925,3.5484,3.4227,3.4426,1727600.0],["2023-03-09",3.4925,3.6122,3.4775,3.5224,1419800.0],["2023-03-10",3.6422,3.7569,3.5823,3.6023,2015500.0],["2023-03-13",3.9415,4.1411,3.8318,4.0313,5568700.0],["2023-03-14",4.0114,4.2359,3.9515,4.171,2625400.0],["2023-03-15",4.2908,4.3806,4.0214,4.1212,4000900.0],["2023-03-16",4.1611,4.1611,4.0114,4.1411,2225500.0],["2023-03-17",4.181,4.5802,4.1311,4.5303,8780400.0],["2023-03-20",4.65,4.67,4.4055,4.5403,3078700.0],["2023-03-21",4.3407,4.3906,4.216,4.3407,2622800.0],["2023-03-22",4.3507,4.6899,4.3008,4.5802,2999500.0],["2023-03-23",4.65,4.7199,4.5203,4.67,2877000.0],["2023-03-24",4.7498,4.7897,4.6221,4.7199,2203600.0],["2023-03-27",4.5702,4.7997,4.5303,4.7997,1859700.0],["2023-03-28",4.9194,5.119,4.7897,5.119,3675200.0],["2023-03-29",5.2188,5.2787,5.134,5.1988,3044700.0],["2023-03-30",5.2687,5.3635,5.1789,5.3585,2867100.0],["2023-03-31",5.3785,5.3785,5.109,5.139,3243200.0],["2023-04-03",5.1789,5.2986,5.0891,5.2687,2812800.0],["2023-04-04",5.2986,5.6279,5.2687,5.5381,3719400.0],["2023-04-05",5.6778,5.6878,5.4583,5.578,3367700.0],["2023-04-06",5.5182,5.5631,5.3336,5.5281,2378600.0],["2023-04-10",5.4084,5.4882,5.3495,5.4782,1341500.0],["2023-04-11",5.588,5.7028,5.5381,5.588,2235600.0],["2023-04-12",5.7676,5.8325,5.598,5.6678,2541800.0],["2023-04-13",5.8175,5.8275,5.608,5.6579,3032300.0],["2023-04-14",5.5481,5.6279,5.2986,5.4284,2625300.0],["2023-04-17",5.3685,5.4184,5.2787,5.3286,2076900.0],["2023-04-18",5.3186,5.4782,5.2487,5.2887,2156800.0],["2023-04-19",5.0891,5.2388,5.0591,5.1589,2807600.0],["2023-04-20",5.1988,5.2677,5.0991,5.0991,3573600.0],["2023-04-21",5.0791,5.0891,4.9095,4.9893,2953200.0],["2023-04-24",5.0192,5.0981,4.9494,5.0492,1768500.0],["2023-04-25",5.0192,5.0192,4.8945,4.9793,1177700.0],["2023-04-26",5.0292,5.0791,4.9194,4.9294,1230600.0],["2023-04-27",4.9294,4.9673,4.7997,4.9594,1414500.0],["2023-04-28",4.9594,5.0891,4.9095,4.9693,1119400.0],["2023-05-01",5.0292,5.109,4.7598,4.7997,2099900.0],["2023-05-02",4.7997,5.0492,4.7598,5.0492,2081100.0],["2023-05-03",5.0991,5.6279,5.0691,5.5182,3440500.0],["2023-05-04",5.6579,5.7876,5.5082,5.598,3173500.0],["2023-05-05",5.3884,5.7177,5.2787,5.6678,2258700.0],["2023-05-08",5.6978,5.7527,5.6179,5.7078,1672400.0],["2023-05-09",5.578,5.8275,5.5381,5.7876,2327200.0],["2023-05-10",5.7976,5.8175,5.5082,5.608,1760800.0],["2023-05-11",5.5481,5.5581,5.1689,5.2288,3026400.0],["2023-05-12",5.2088,5.3735,5.1839,5.3286,2023200.0],["2023-05-15",5.3385,5.5182,5.3186,5.3884,1242600.0],["2023-05-16",5.3385,5.3785,4.9743,5.0991,2829500.0],["2023-05-17",5.109,5.109,5.0093,5.0691,1273400.0],["2023-05-18",4.9693,4.9793,4.7199,4.8197,2370500.0],["2023-05-19",4.8296,5.0542,4.7997,4.8895,2188200.0],["2023-05-22",4.8396,4.9544,4.8296,4.8895,1090700.0],["2023-05-23",4.8396,4.8795,4.7598,4.7997,1474200.0],["2023-05-24",4.8097,4.8296,4.65,4.67,2001200.0],["2023-05-25",4.65,4.65,4.3736,4.4006,2046000.0],["2023-05-26",4.5103,4.5383,4.4405,4.4604,1443800.0],["2023-05-30",4.5103,4.5702,4.4006,4.5502,1586100.0],["2023-05-31",4.5403,4.7398,4.5303,4.6899,2021100.0],["2023-06-01",4.7398,5.0043,4.7249,4.8995,1547700.0],["2023-06-02",4.9394,4.9494,4.7428,4.7698,1970900.0],["2023-06-05",4.7398,4.8895,4.6899,4.8496,1199400.0],["2023-06-06",4.8496,4.9145,4.7997,4.9095,1171200.0],["2023-06-07",4.9095,5.0142,4.7299,4.7299,1382800.0],["2023-06-08",4.8097,4.9643,4.7897,4.8895,1395300.0],["2023-06-09",4.8995,4.9095,4.7299,4.7698,3030700.0],["2023-06-12",4.7498,4.7897,4.64,4.7698,1148300.0],["2023-06-13",4.7598,4.8496,4.64,4.64,1417900.0],["2023-06-14",4.68,4.7498,4.5502,4.6301,2143200.0],["2023-06-15",4.5902,4.64,4.4804,4.6001,1653800.0],["2023-06-16",4.64,4.7698,4.5452,4.6301,4949500.0],["2023-06-20",4.5502,4.6201,4.3706,4.4006,2422700.0],["2023-06-21",4.3606,4.4804,4.2908,4.4405,1548200.0],["2023-06-22",4.3407,4.5403,4.3307,4.4804,1617600.0],["2023-06-23",4.5502,4.6849,4.4904,4.5902,1738600.0],["2023-06-26",4.6201,4.7299,4.5502,4.64,1517700.0],["2023-06-27",4.6899,4.6899,4.4505,4.5103,1454800.0],["2023-06-28",4.5103,4.5103,4.4006,4.4604,1370500.0],["2023-06-29",4.3706,4.4604,4.3207,4.4604,1354700.0],["2023-06-30",4.4405,4.5902,4.4305,4.5702,1184100.0],["2023-07-03",4.5902,4.7698,4.5802,4.7498,1022100.0],["2023-07-05",4.8795,4.8895,4.5802,4.5802,1950800.0],["2023-07-06",4.4604,4.5552,4.4205,4.4405,1702900.0],["2023-07-07",4.5403,4.7398,4.4904,4.7099,1430800.0],["2023-07-10",4.6999,4.9294,4.6201,4.8895,1330600.0],["2023-07-11",4.9294,5.0192,4.7947,4.8596,1413800.0],["2023-07-12",4.9993,5.2687,4.9693,5.2388,2184800.0],["2023-07-13",5.3286,5.3286,5.1589,5.2288,2243500.0],["2023-07-14",5.2587,5.2887,5.1659,5.2288,1243200.0],["2023-07-17",5.1889,5.2587,5.0991,5.2288,949000.0],["2023-07-18",5.2986,5.4733,5.2428,5.3884,2492100.0],["2023-07-19",5.3685,5.4433,5.2388,5.3385,1378200.0],["2023-07-20",5.3286,5.3735,5.109,5.119,1465200.0],["2023-07-21",5.129,5.2587,5.0392,5.0691,1258200.0],["2023-07-24",5.0891,5.129,4.9993,5.0192,974800.0],["2023-07-25",5.0192,5.1739,4.9993,5.149,1033300.0],["2023-07-26",5.1789,5.1839,5.0192,5.139,1857900.0],["2023-07-27",5.0591,5.0891,4.8147,4.8396,2288800.0],["2023-07-28",4.9594,5.0941,4.8696,5.0492,1964900.0],["2023-07-31",5.0492,5.3086,5.0192,5.2587,1435400.0],["2023-08-01",5.0991,5.1689,4.8795,4.9494,1877900.0],["2023-08-02",4.9194,4.9494,4.7099,4.7897,2269200.0],["2023-08-03",4.7698,5.2138,4.7398,4.9095,2075100.0],["2023-08-04",4.9594,5.109,4.9594,5.0093,1460900.0],["2023-08-07",4.9693,4.9893,4.8197,4.8596,1397300.0],["2023-08-08",4.7997,4.9194,4.7199,4.8795,1479400.0],["2023-08-09",4.8795,4.8995,4.8197,4.8396,1010700.0],["2023-08-10",4.8895,4.9344,4.7598,4.8596,1356700.0],["2023-08-11",4.8097,4.9294,4.7618,4.9294,932800.0],["2023-08-14",4.8795,4.8795,4.7299,4.7498,778800.0],["2023-08-15",4.6899,4.7099,4.5502,4.5802,2346700.0],["2023-08-16",4.5303,4.5752,4.4105,4.4205,1381700.0],["2023-08-17",4.4604,4.5902,4.3906,4.4305,937400.0],["2023-08-18",4.4405,4.5702,4.4105,4.5403,1307600.0],["2023-08-21",4.5303,4.6201,4.4754,4.5702,1183200.0],["2023-08-22",4.5702,4.6201,4.4804,4.6001,1075600.0],["2023-08-23",4.6101,4.9394,4.6101,4.9095,1622800.0],["2023-08-24",4.8696,5.0891,4.8197,4.8995,1807000.0],["2023-08-25",4.9095,4.9484,4.7698,4.8396,1090700.0],["2023-08-28",4.8396,5.0791,4.8246,5.0691,1133400.0],["2023-08-29",5.0392,5.1889,5.0192,5.1889,1436100.0],["2023-08-30",5.1689,5.2687,5.0891,5.129,1213000.0],["2023-08-31",5.0991,5.134,4.9893,5.0392,670500.0],["2023-09-01",5.109,5.129,4.8895,4.8995,818900.0],["2023-09-05",4.8197,4.8845,4.6301,4.7099,1110600.0],["2023-09-06",4.6999,4.7987,4.6051,4.6301,990100.0],["2023-09-07",4.64,4.645,4.5752,4.6201,973200.0],["2023-09-08",4.6101,4.7199,4.5602,4.6001,2398900.0],["2023-09-11",4.6201,4.7797,4.6201,4.7398,1103800.0],["2023-09-12",4.7099,4.9294,4.65,4.8396,1031000.0],["2023-09-13",4.8396,4.9095,4.7748,4.8296,784400.0],["2023-09-14",4.8496,5.0591,4.8296,4.9594,1014800.0],["2023-09-15",5.0192,5.1988,4.9993,5.119,2664000.0],["2023-09-18",5.149,5.2936,5.0641,5.2288,1796500.0],["2023-09-19",4.4904,4.5003,4.191,4.2209,12640800.0],["2023-09-20",4.2708,4.4904,4.2559,4.4006,12866400.0],["2023-09-21",4.2509,4.4604,4.201,4.4604,4279400.0],["2023-09-22",4.5003,4.5652,4.3806,4.4305,3356600.0],["2023-09-25",4.3906,4.4305,4.2708,4.3606,3619600.0],["2023-09-26",4.3207,4.3207,4.1511,4.171,1937200.0],["2023-09-27",4.1511,4.186,3.9815,4.0713,2642100.0],["2023-09-28",4.0812,4.2509,4.0613,4.2509,2232900.0],["2023-09-29",4.3307,4.3507,4.171,4.2209,1921100.0],["2023-10-02",4.1511,4.1511,3.9815,4.0613,3486200.0],["2023-10-03",4.0613,4.2409,3.9914,4.2209,3783500.0],["2023-10-04",4.2209,4.2209,4.0513,4.0912,1488300.0],["2023-10-05",4.0613,4.1311,4.0114,4.1112,1170100.0],["2023-10-06",4.0812,4.201,4.0513,4.1611,1450400.0],["2023-10-09",4.2209,4.2599,4.171,4.2309,958800.0],["2023-10-10",4.2509,4.3108,4.204,4.2409,4957600.0],["2023-10-11",4.3008,4.4006,4.2309,4.2609,2545700.0],["2023-10-12",4.2708,4.3507,4.1212,4.1511,1313600.0],["2023-10-13",4.3207,4.4205,4.2579,4.4105,3345800.0],["2023-10-16",4.3806,4.4604,4.3307,4.4006,1885600.0],["2023-10-17",4.3906,4.5103,4.3876,4.5103,2599900.0],["2023-10-18",4.5902,4.65,4.4604,4.5203,2807000.0],["2023-10-19",4.5303,4.6301,4.4405,4.5902,2017900.0],["2023-10-20",4.6201,4.7398,4.5502,4.5502,2847200.0],["2023-10-23",4.5303,4.6201,4.3407,4.5602,1894200.0],["2023-10-24",4.5003,4.66,4.5003,4.64,1294700.0],["2023-10-25",4.6101,4.6849,4.4904,4.5003,1626100.0],["2023-10-26",4.5003,4.5353,4.3906,4.5303,1417700.0],["2023-10-27",4.5003,4.6001,4.3906,4.6001,1608200.0],["2023-10-30",4.64,4.67,4.4405,4.4804,1159600.0],["2023-10-31",4.4904,4.5502,4.3606,4.3906,1814700.0],["2023-11-01",4.4405,4.5403,4.3407,4.5203,2081600.0],["2023-11-02",4.5303,4.5502,4.4155,4.5403,1823600.0],["2023-11-03",4.5802,4.9294,4.5403,4.8696,4156600.0],["2023-11-06",4.8496,4.8995,4.7997,4.8296,1143800.0],["2023-11-07",4.7398,4.7797,4.5722,4.7698,2183700.0],["2023-11-08",4.7199,4.7797,4.5303,4.5802,1465800.0],["2023-11-09",4.5902,4.7299,4.5003,4.5802,1449900.0],["2023-11-10",4.5403,4.5802,4.5103,4.5502,1428300.0],["2023-11-13",4.5103,4.6201,4.4704,4.4704,1066600.0],["2023-11-14",4.6201,4.7398,4.5911,4.7299,1540000.0],["2023-11-15",4.7398,4.7877,4.6301,4.6301,958500.0],["2023-11-16",4.7199,4.8446,4.68,4.7598,1860700.0],["2023-11-17",4.7797,4.8346,4.66,4.6899,1324500.0],["2023-11-20",4.64,4.7598,4.6201,4.7199,838200.0],["2023-11-21",4.8097,4.9993,4.8097,4.9095,2564700.0],["2023-11-22",4.9095,4.9494,4.7997,4.8596,1046600.0],["2023-11-24",4.8596,5.0043,4.8596,4.9394,560500.0],["2023-11-27",5.0392,5.144,4.9544,5.0791,2184700.0],["2023-11-28",5.119,5.3485,5.0442,5.3485,3087000.0],["2023-11-29",5.3685,5.4184,5.2587,5.4184,1642700.0],["2023-11-30",5.3485,5.5182,5.3186,5.4683,2303900.0],["2023-12-01",5.4683,5.6179,5.3735,5.588,1819900.0],["2023-12-04",5.4782,5.5281,5.3286,5.4084,2983100.0],["2023-12-05",5.3286,5.3785,5.1889,5.2787,1834200.0],["2023-12-06",5.3286,5.3685,5.1889,5.2687,3288700.0],["2023-12-07",5.3186,5.3385,5.139,5.2188,1027400.0],["2023-12-08",5.119,5.1689,4.9544,5.0492,2889700.0],["2023-12-11",4.9693,4.9893,4.8596,4.9394,1991700.0],["2023-12-12",4.9194,4.9693,4.4604,4.5802,7949600.0],["2023-12-13",4.5702,4.8995,4.4505,4.8795,3912100.0],["2023-12-14",5.0192,5.0891,4.8097,4.8596,2579900.0],["2023-12-15",4.8496,4.8596,4.68,4.6899,4220500.0],["2023-12-18",4.7598,4.7897,4.67,4.7698,1929700.0],["2023-12-19",4.7698,5.0891,4.7249,5.0891,2743500.0],["2023-12-20",5.0991,5.0991,4.8795,4.9394,1689400.0],["2023-12-21",4.9993,5.0791,4.9643,5.0392,1337200.0],["2023-12-22",5.109,5.1889,5.0591,5.0791,2807900.0],["2023-12-26",5.0891,5.139,5.0192,5.0691,771500.0],["2023-12-27",5.109,5.2178,5.0741,5.129,1440800.0],["2023-12-28",5.139,5.144,4.9594,4.9594,1724100.0],["2023-12-29",4.9194,4.9594,4.8296,4.8795,2180400.0],["2024-01-02",4.9194,4.9194,4.66,4.6899,2567300.0],["2024-01-03",4.6101,4.6191,4.5003,4.5702,2638200.0],["2024-01-04",4.5802,4.6191,4.5203,4.5902,1359700.0],["2024-01-05",4.5902,4.7598,4.5303,4.5702,1921400.0],["2024-01-08",4.5602,4.5752,4.4704,4.5602,1618200.0],["2024-01-09",4.5802,4.5802,4.4854,4.5003,1787600.0],["2024-01-10",4.5003,4.5802,4.4854,4.5702,904300.0],["2024-01-11",4.5702,4.6201,4.4704,4.5602,1978300.0],["2024-01-12",4.7099,4.8197,4.65,4.68,2176500.0],["2024-01-16",4.6201,4.6201,4.4704,4.5203,2311600.0],["2024-01-17",4.4505,4.4704,4.3606,4.4405,3766800.0],["2024-01-18",4.5003,4.5003,4.4255,4.4604,2024400.0],["2024-01-19",4.5103,4.5103,4.3706,4.4704,1423100.0],["2024-01-22",4.3906,4.4505,4.3407,4.4006,1386800.0],["2024-01-23",4.4105,4.5203,4.3606,4.5203,1872600.0],["2024-01-24",4.5702,4.6101,4.3008,4.3207,1786500.0],["2024-01-25",4.3806,4.4105,4.3108,4.3806,1401600.0],["2024-01-26",4.4006,4.4155,4.3407,4.3906,1453600.0],["2024-01-29",4.4205,4.4704,4.3207,4.3706,1216200.0],["2024-01-30",4.4405,4.4604,4.3537,4.4006,1424700.0],["2024-01-31",4.4105,4.5502,4.3856,4.3906,1544300.0],["2024-02-01",4.4604,4.6201,4.4205,4.6201,2497000.0],["2024-02-02",4.4904,4.5403,4.4205,4.4904,1607400.0],["2024-02-05",4.4006,4.4704,4.3786,4.4006,1427900.0],["2024-02-06",4.4505,4.4804,4.3507,4.4604,1112400.0],["2024-02-07",4.4505,4.4804,4.3507,4.3507,1069300.0],["2024-02-08",4.3507,4.3906,4.3207,4.3207,1064500.0],["2024-02-09",4.3207,4.3307,4.2459,4.3008,1639100.0],["2024-02-12",4.3108,4.4405,4.2958,4.4105,1340700.0],["2024-02-13",4.3108,4.3307,4.201,4.3008,3022000.0],["2024-02-14",4.3108,4.4105,4.2708,4.3806,1609800.0],["2024-02-15",4.4205,4.6101,4.4205,4.5702,2307200.0],["2024-02-16",4.5802,4.64,4.5103,4.5902,1247400.0],["2024-02-20",4.6201,4.66,4.5203,4.5902,1726000.0],["2024-02-21",4.5802,4.5902,4.4804,4.5502,2142700.0],["2024-02-22",4.5103,4.5502,4.0912,4.1411,4713500.0],["2024-02-23",4.1112,4.2509,3.9715,4.211,2455000.0],["2024-02-26",4.1511,4.1511,3.9815,4.0912,1909200.0],["2024-02-27",4.1112,4.1511,4.0513,4.0912,1343700.0],["2024-02-28",4.0812,4.0812,3.9415,3.9615,1528100.0],["2024-02-29",4.0513,4.1012,3.9914,4.0413,1730200.0],["2024-03-01",4.0912,4.3706,4.0264,4.3706,2410300.0],["2024-03-04",4.4105,4.5802,4.3557,4.5702,3704000.0],["2024-03-05",4.65,4.67,4.5293,4.5602,2347600.0],["2024-03-06",4.6301,4.6301,4.4205,4.6001,3056500.0],["2024-03-07",4.66,4.66,4.5203,4.6001,1940500.0],["2024-03-08",4.64,4.7498,4.5802,4.6899,3646100.0],["2024-03-11",4.6899,4.9095,4.645,4.9095,2905100.0],["2024-03-12",4.7897,4.8795,4.7199,4.7698,3454200.0],["2024-03-13",4.7997,5.0791,4.7997,5.0292,3317100.0],["2024-03-14",4.9993,5.0691,4.9494,4.9693,4069700.0],["2024-03-15",4.9394,5.1988,4.9095,5.1988,5246100.0],["2024-03-18",5.1589,5.2288,5.12,5.1589,3139900.0],["2024-03-19",5.129,5.2188,5.0791,5.129,3105900.0],["2024-03-20",5.0991,5.3984,5.0791,5.3585,3109700.0],["2024-03-21",5.4284,5.4433,5.2887,5.3685,2707000.0],["2024-03-22",5.2986,5.4543,5.2986,5.3186,1887300.0],["2024-03-25",5.3385,5.591,5.3385,5.4782,2716400.0],["2024-03-26",5.5581,5.5581,5.3884,5.3884,1813500.0],["2024-03-27",5.4383,5.6279,5.3884,5.6179,1508900.0],["2024-03-28",5.6778,6.1069,5.6529,6.0071,4407400.0],["2024-04-01",6.1767,6.1767,6.0171,6.1169,4446800.0],["2024-04-02",6.1368,6.3464,6.0969,6.2965,4380500.0],["2024-04-03",6.2865,6.4861,6.1767,6.4761,3539700.0],["2024-04-04",6.4661,6.4761,6.1608,6.1668,2553300.0],["2024-04-05",6.1169,6.3464,6.057,6.2366,2451900.0],["2024-04-08",6.2865,6.3364,6.0011,6.1767,2298700.0],["2024-04-09",6.2666,6.3364,6.1069,6.1668,2182100.0],["2024-04-10",5.9872,6.1318,5.8375,5.9073,3113000.0],["2024-04-11",5.9672,6.0869,5.8475,6.0869,2113600.0],["2024-04-12",6.2865,6.3763,5.8674,5.9572,4421500.0],["2024-04-15",6.0071,6.0071,5.7477,5.8175,2760100.0],["2024-04-16",5.6678,5.8874,5.6579,5.8175,2127800.0],["2024-04-17",5.8774,6.0131,5.7876,5.8674,1922700.0],["2024-04-18",5.9572,5.9971,5.8175,5.8475,1392100.0],["2024-04-19",5.8375,6.057,5.7976,5.9872,1883000.0],["2024-04-22",5.7277,5.8475,5.6179,5.6579,3353900.0],["2024-04-23",5.588,5.7876,5.5281,5.7078,2801100.0],["2024-04-24",5.2687,5.3086,5.1689,5.2188,20468600.0],["2024-04-25",5.2388,5.3286,5.1889,5.2388,15185500.0],["2024-04-26",5.2687,5.5331,5.2188,5.5182,8874300.0],["2024-04-29",5.588,5.9173,5.5281,5.6678,5730800.0],["2024-04-30",5.4483,5.593,5.3685,5.3984,5878900.0],["2024-05-01",5.4184,5.6279,5.3385,5.4084,5505200.0],["2024-05-02",5.3685,5.5381,5.2986,5.4383,3219500.0],["2024-05-03",5.5182,5.5481,5.3685,5.3685,1748600.0],["2024-05-06",5.5481,5.6479,5.4882,5.588,2324900.0],["2024-05-07",5.5381,5.598,5.4982,5.5381,1697400.0],["2024-05-08",5.4882,5.6379,5.4583,5.5681,2381700.0],["2024-05-09",5.3086,5.3874,4.9993,5.2587,8122900.0],["2024-05-10",5.4184,5.4782,5.2388,5.2587,3040600.0],["2024-05-13",5.2487,5.2537,5.0591,5.2188,3654800.0],["2024-05-14",5.2188,5.2687,5.1739,5.2288,2861900.0],["2024-05-15",5.3286,5.3884,5.139,5.3086,2209700.0],["2024-05-16",5.3086,5.4483,5.2487,5.3984,3400700.0],["2024-05-17",5.4683,5.7078,5.4583,5.6479,3924300.0],["2024-05-20",5.7177,5.8924,5.6379,5.7876,2972000.0],["2024-05-21",5.7676,5.8524,5.7177,5.7776,3280900.0],["2024-05-22",5.6978,5.7227,5.4782,5.5182,4580400.0],["2024-05-23",5.5681,5.6179,5.4683,5.4882,2832300.0],["2024-05-24",5.588,5.6479,5.5281,5.5581,1588900.0],["2024-05-28",5.6778,5.7776,5.603,5.6379,3078000.0],["2024-05-29",5.588,5.6329,5.4483,5.4583,2053700.0],["2024-05-30",5.5082,5.578,5.4383,5.4882,2101200.0],["2024-05-31",5.5481,5.592,5.3385,5.4084,1995700.0],["2024-06-03",5.4084,5.4882,5.3884,5.4683,1576300.0],["2024-06-04",5.3884,5.4184,5.1939,5.2787,3099000.0],["2024-06-05",5.3485,5.3984,5.2487,5.3585,2001400.0],["2024-06-06",5.3884,5.5581,5.3685,5.5481,2259200.0],["2024-06-07",5.3086,5.3385,5.0841,5.109,3714300.0],["2024-06-10",5.119,5.2487,5.119,5.2487,2110300.0],["2024-06-11",5.2388,5.2388,5.0791,5.139,2029400.0],["2024-06-12",5.2388,5.3286,5.139,5.1889,2070800.0],["2024-06-13",5.1589,5.2288,5.0392,5.0991,1492700.0],["2024-06-14",5.139,5.1689,5.0492,5.149,1754700.0],["2024-06-17",5.149,5.3186,5.129,5.3086,3458300.0],["2024-06-18",5.2587,5.3735,5.2487,5.3286,2776500.0],["2024-06-20",5.3685,5.5431,5.3585,5.5082,3235400.0],["2024-06-21",5.4882,5.4982,5.2986,5.2986,10254500.0],["2024-06-24",5.3385,5.3984,5.2687,5.2687,1932800.0],["2024-06-25",5.2487,5.3186,5.2088,5.2388,1639700.0],["2024-06-26",5.139,5.2637,5.139,5.2388,1471800.0],["2024-06-27",5.2986,5.3435,5.2288,5.2587,1510400.0],["2024-06-28",5.3186,5.3336,5.1689,5.2188,1986400.0],["2024-07-01",5.2587,5.3585,5.1689,5.1988,1207100.0],["2024-07-02",5.1988,5.2587,5.0991,5.2188,2017400.0],["2024-07-03",5.2787,5.4882,5.2787,5.4483,1503100.0],["2024-07-05",5.4982,5.8125,5.4982,5.8075,2684100.0],["2024-07-08",5.7277,5.8425,5.6678,5.7576,2232000.0],["2024-07-09",5.7277,5.8275,5.6279,5.7976,1611700.0],["2024-07-10",5.8475,5.9872,5.8375,5.8973,2762900.0],["2024-07-11",6.0071,6.037,5.8874,5.9672,4322400.0],["2024-07-12",5.9173,6.0171,5.8774,5.9772,2904300.0],["2024-07-15",5.9971,6.042,5.8774,5.9273,1643100.0],["2024-07-16",5.9772,6.1169,5.9472,6.1069,2630800.0],["2024-07-17",6.1269,6.1468,5.7277,5.7576,6084300.0],["2024-07-18",5.7676,5.7976,5.5581,5.578,3297100.0],["2024-07-19",5.4683,5.6329,5.4084,5.5381,2071200.0],["2024-07-22",5.5381,5.608,5.4882,5.4982,1634600.0],["2024-07-23",5.4782,5.5581,5.4683,5.5182,1306400.0],["2024-07-24",5.5581,5.6878,5.4583,5.4583,2132300.0],["2024-07-25",5.3685,5.4084,5.2138,5.3585,2825700.0],["2024-07-26",5.4383,5.4683,5.3186,5.3884,2111300.0],["2024-07-29",5.4284,5.4882,5.3385,5.4882,1302300.0],["2024-07-30",5.4882,5.5681,5.3485,5.3884,1520800.0],["2024-07-31",5.4982,5.6479,5.4683,5.608,2131400.0],["2024-08-01",5.588,5.608,5.3086,5.4184,2458400.0],["2024-08-02",5.5182,5.5531,5.119,5.1689,2672600.0],["2024-08-05",4.9194,5.0591,4.68,5.0192,3873200.0],["2024-08-06",5.0093,5.0991,4.8795,5.0492,2509400.0],["2024-08-07",5.109,5.2088,4.8296,4.8596,4491500.0],["2024-08-08",4.7498,4.7797,4.4704,4.65,7101800.0],["2024-08-09",4.66,5.0292,4.66,4.9693,4198800.0],["2024-08-12",5.0691,5.1789,4.9993,5.119,2693700.0],["2024-08-13",5.0991,5.1988,5.0591,5.139,2000600.0],["2024-08-14",5.139,5.1889,5.0292,5.109,2154900.0],["2024-08-15",5.1589,5.2687,5.0342,5.2088,2599100.0],["2024-08-16",5.2887,5.4383,5.2787,5.4184,2769800.0],["2024-08-19",5.3884,5.6878,5.3735,5.6778,2437300.0],["2024-08-20",5.7776,5.8175,5.608,5.6778,3102000.0],["2024-08-21",5.6678,5.9872,5.5431,5.9572,3760300.0],["2024-08-22",5.8475,5.8724,5.588,5.7876,2899800.0],["2024-08-23",5.7976,5.9772,5.7576,5.9173,3689400.0],["2024-08-26",5.9273,6.0071,5.8475,5.8874,1754500.0],["2024-08-27",5.8275,5.8674,5.6878,5.7277,2037100.0],["2024-08-28",5.6279,5.6628,5.5231,5.5681,2719800.0],["2024-08-29",5.608,5.7527,5.588,5.7377,1705600.0],["2024-08-30",5.7177,5.7876,5.6179,5.6579,1473000.0],["2024-09-03",5.588,5.598,5.3485,5.4084,4363900.0],["2024-09-04",5.3286,5.5032,5.3086,5.3884,2368700.0],["2024-09-05",5.4583,5.5481,5.4284,5.4583,2006200.0],["2024-09-06",5.4483,5.4483,5.1689,5.1988,3156100.0],["2024-09-09",5.1889,5.3076,5.1889,5.2587,1578600.0],["2024-09-10",5.2687,5.4084,5.1689,5.3785,1665300.0],["2024-09-11",5.3785,5.6628,5.3236,5.6379,2912900.0],["2024-09-12",5.7676,6.2666,5.7676,6.2067,5527100.0],["2024-09-13",6.3164,6.3763,6.2017,6.2965,4510600.0],["2024-09-16",6.3564,6.3564,6.2067,6.2965,3048300.0],["2024-09-17",6.2765,6.2865,6.0869,6.1368,2591400.0],["2024-09-18",6.1668,6.2815,5.8824,5.8874,4465300.0],["2024-09-19",6.077,6.1967,5.9373,6.1269,3441100.0],["2024-09-20",6.2666,6.3464,6.037,6.0869,8798400.0],["2024-09-23",6.1169,6.2067,5.9872,6.0271,2115100.0],["2024-09-24",6.1668,6.4362,6.067,6.3763,3363300.0],["2024-09-25",6.3663,6.4162,6.3015,6.3464,3965200.0],["2024-09-26",6.4362,6.4811,6.3364,6.4462,2757400.0],["2024-09-27",6.4063,6.4362,6.1019,6.1269,2869700.0],["2024-09-30",6.0869,6.1069,5.9872,6.077,2829800.0],["2024-10-01",6.0969,6.2566,6.047,6.1767,2749200.0],["2024-10-02",6.0969,6.2266,6.077,6.1468,2409400.0],["2024-10-03",5.8075,6.0969,5.7028,5.8375,8792600.0],["2024-10-04",5.8874,5.9173,5.6928,5.6978,3820600.0],["2024-10-07",5.7177,5.7277,5.583,5.598,3988500.0],["2024-10-08",5.5681,5.6579,5.5381,5.6379,3328100.0],["2024-10-09",5.608,5.6579,5.5301,5.6179,1952600.0],["2024-10-10",5.6878,5.8874,5.608,5.8275,3082700.0],["2024-10-11",5.9173,5.9862,5.8225,5.8574,3552100.0],["2024-10-14",5.8075,5.8973,5.7876,5.8774,1300000.0],["2024-10-15",5.8674,5.8874,5.8125,5.8674,2212500.0],["2024-10-16",5.9872,6.037,5.8275,5.8674,3215800.0],["2024-10-17",5.588,5.588,5.2797,5.4284,14737100.0],["2024-10-18",5.5581,5.7776,5.5182,5.7377,5633600.0],["2024-10-21",5.9373,5.9373,5.6778,5.7377,7413800.0],["2024-10-22",5.7676,5.9123,5.7527,5.8674,5097200.0],["2024-10-23",5.7576,6.0171,5.7377,6.0071,6652200.0],["2024-10-24",6.057,6.0869,5.7177,5.8375,4540900.0],["2024-10-25",5.8175,5.8275,5.5681,5.6179,6841300.0],["2024-10-28",5.598,5.7477,5.586,5.6978,4259000.0],["2024-10-29",5.7676,5.8375,5.6978,5.8275,3107600.0],["2024-10-30",5.8375,5.8375,5.6878,5.7876,2926300.0],["2024-10-31",5.7078,5.7177,5.3884,5.5281,3879000.0],["2024-11-01",5.588,5.6279,5.3984,5.4284,3749500.0],["2024-11-04",5.4683,5.5182,5.3186,5.3685,2684000.0],["2024-11-05",5.4084,5.4483,5.2986,5.3585,2307500.0],["2024-11-06",4.9893,5.2587,4.9394,5.1789,5934700.0],["2024-11-07",5.2986,5.8075,5.2188,5.7976,5186300.0],["2024-11-08",5.6678,5.8175,5.6379,5.8075,3758500.0],["2024-11-11",5.588,5.6479,5.2587,5.4284,7332100.0],["2024-11-12",5.2986,5.3585,5.1709,5.1889,4245100.0],["2024-11-13",5.2388,5.2986,5.139,5.1689,3765400.0],["2024-11-14",5.0591,5.2338,5.0591,5.1789,4853100.0],["2024-11-15",5.1988,5.2737,5.11,5.1589,3555400.0],["2024-11-18",5.3685,5.4882,5.3385,5.4284,3756800.0],["2024-11-19",5.4583,5.5082,5.3385,5.4782,3155800.0],["2024-11-20",5.4782,5.5381,5.4184,5.4683,2492500.0],["2024-11-21",5.4982,5.7177,5.4982,5.7078,4247800.0],["2024-11-22",5.7377,5.7776,5.6479,5.6878,3467500.0],["2024-11-25",5.4882,5.6229,5.4284,5.5281,4011700.0],["2024-11-26",5.4882,5.4982,5.4084,5.4483,2841100.0],["2024-11-27",5.4882,5.6579,5.4882,5.588,2504300.0],["2024-11-29",5.6179,5.6978,5.598,5.6379,1626700.0],["2024-12-02",5.588,5.598,5.4333,5.5082,2691800.0],["2024-12-03",5.578,5.8574,5.578,5.8375,4257300.0],["2024-12-04",5.8275,6.1169,5.7976,5.9872,6136200.0],["2024-12-05",5.9373,6.0071,5.7776,5.8475,4140100.0],["2024-12-06",5.8175,5.8475,5.6179,5.6678,4131200.0],["2024-12-09",5.7976,6.0969,5.7676,5.8574,6757700.0],["2024-12-10",5.9173,5.9971,5.8375,5.9373,4375400.0],["2024-12-11",5.9672,6.4611,5.8275,6.3963,6974700.0],["2024-12-12",6.1468,6.2167,5.7576,5.7576,6982000.0],["2024-12-13",5.7377,5.7477,5.4533,5.5182,4824000.0],["2024-12-16",5.5381,5.588,5.4483,5.4683,4066200.0],["2024-12-17",5.3884,5.4184,5.2687,5.3385,4591100.0],["2024-12-18",5.3186,5.4284,5.0891,5.139,4639900.0],["2024-12-19",5.1889,5.2138,5.0093,5.0492,5343100.0],["2024-12-20",5.0492,5.2887,5.0392,5.149,6245800.0],["2024-12-23",5.119,5.1589,5.0691,5.109,3242100.0],["2024-12-24",5.1589,5.1589,5.0392,5.0591,1598700.0],["2024-12-26",5.0791,5.139,5.0392,5.109,2409600.0],["2024-12-27",5.0292,5.129,4.9893,5.119,3826900.0],["2024-12-30",5.0392,5.0591,4.9394,4.9594,3616200.0],["2024-12-31",4.9594,5.0492,4.9394,5.0093,4003800.0],["2025-01-02",5.119,5.3385,5.0991,5.2986,3918200.0],["2025-01-03",5.3086,5.3086,5.1789,5.1789,4245300.0],["2025-01-06",5.1988,5.2587,5.0292,5.0791,6837600.0],["2025-01-07",5.1889,5.3186,5.1589,5.2687,5995000.0],["2025-01-08",5.3385,5.8175,5.3385,5.7876,11332200.0],["2025-01-10",5.9872,6.1269,5.9622,6.0869,11513800.0],["2025-01-13",5.9872,6.0071,5.7776,5.8175,6555300.0],["2025-01-14",5.8874,6.057,5.8375,5.9672,6414100.0],["2025-01-15",6.0869,6.1059,5.8475,5.9672,5198900.0],["2025-01-16",6.0271,6.1348,5.8375,5.8475,7084400.0],["2025-01-17",5.7976,5.9373,5.7177,5.8275,5602500.0],["2025-01-21",5.8973,6.0171,5.7776,5.7976,7021500.0],["2025-01-22",5.8475,5.8475,5.6579,5.6778,6988800.0],["2025-01-23",5.5681,5.7776,5.5581,5.6579,7584400.0],["2025-01-24",5.7776,5.9572,5.7576,5.8574,4379100.0],["2025-01-27",5.7676,5.7776,5.598,5.6579,8334000.0],["2025-01-28",5.6878,5.9273,5.6229,5.8275,7259400.0],["2025-01-29",5.8175,6.037,5.7926,5.9472,11332000.0],["2025-01-30",6.067,6.3564,6.037,6.1867,8804900.0],["2025-01-31",6.2167,6.2566,6.0071,6.057,5135100.0],["2025-02-03",6.0969,6.6358,6.047,6.5559,15455500.0],["2025-02-04",6.6258,6.6358,6.4362,6.5958,9576500.0],["2025-02-05",6.6557,6.8403,6.5859,6.6457,11843900.0],["2025-02-06",6.6457,6.7056,6.517,6.6757,6597600.0],["2025-02-07",6.7256,6.7854,6.5659,6.6158,8065200.0],["2025-02-10",6.8453,6.9202,6.7256,6.8453,7150700.0],["2025-02-11",6.7455,6.8104,6.6108,6.6956,8858000.0],["2025-02-12",6.6757,7.0149,6.6607,6.985,8665400.0],["2025-02-13",6.985,7.0449,6.8852,6.995,5196200.0],["2025-02-14",7.0149,7.0748,6.7056,6.7655,6501900.0],["2025-02-18",6.8952,7.0449,6.8064,6.985,4746500.0],["2025-02-19",6.9651,6.985,6.7854,6.7854,5705900.0],["2025-02-20",6.4063,7.2045,6.3663,7.1447,11352900.0],["2025-02-21",7.0748,7.0748,6.7854,6.8054,8586900.0],["2025-02-24",6.9152,6.9152,6.5659,6.7854,8514100.0],["2025-02-25",6.7954,6.8054,6.3963,6.4661,6905400.0],["2025-02-26",6.4561,6.4761,6.3314,6.3763,12580100.0],["2025-02-27",6.2666,6.4462,6.1767,6.2466,8928700.0],["2025-02-28",6.1867,6.4063,6.1767,6.4063,7063800.0],["2025-03-03",6.5659,6.6358,6.4561,6.4661,11245300.0],["2025-03-04",6.5958,6.6857,6.2466,6.3763,7815300.0],["2025-03-05",6.3564,6.6757,6.3564,6.6457,7528000.0],["2025-03-06",6.6058,6.6258,6.4362,6.4861,8607900.0],["2025-03-07",6.4961,6.7206,6.4112,6.6457,6719000.0],["2025-03-10",6.5659,6.6308,6.1318,6.2466,8234500.0],["2025-03-11",6.3963,6.5859,6.3464,6.5559,10655400.0],["2025-03-12",6.526,6.6258,6.4661,6.6058,8976100.0],["2025-03-13",6.6557,6.8453,6.6058,6.7655,15712100.0],["2025-03-14",6.9551,6.9551,6.6857,6.7256,12163600.0],["2025-03-17",6.7355,6.975,6.7355,6.975,14149100.0],["2025-03-18",7.1347,7.1546,6.8453,6.9251,11912900.0],["2025-03-19",6.9152,7.005,6.8353,6.9152,9028300.0],["2025-03-20",6.8054,7.005,6.7355,6.985,9787200.0],["2025-03-21",6.8353,6.8752,6.6857,6.8254,7006100.0],["2025-03-24",6.8453,6.8752,6.7256,6.7555,9136900.0],["2025-03-25",6.9052,7.0648,6.8403,6.985,11750500.0],["2025-03-26",7.0349,7.0349,6.8054,6.8154,8714200.0],["2025-03-27",6.9251,7.1147,6.9102,7.0848,12380900.0],["2025-03-28",7.1347,7.2245,6.8453,6.8553,12677000.0],["2025-03-31",6.9152,6.9551,6.6707,6.8653,10519400.0],["2025-04-01",6.8453,6.8852,6.536,6.6956,13305400.0],["2025-04-02",6.7056,6.7106,6.546,6.5859,8738000.0],["2025-04-03",6.2865,6.8054,6.2466,6.546,14840300.0],["2025-04-04",6.3464,6.4312,5.9472,5.9971,20071600.0],["2025-04-07",5.7676,6.1368,5.578,5.7477,29394300.0],["2025-04-08",6.047,6.059,5.608,5.6778,18775000.0],["2025-04-09",5.9572,6.3214,5.7477,6.2366,15499400.0],["2025-04-10",6.3264,6.6258,6.2666,6.4761,22469100.0],["2025-04-11",6.8353,6.9152,6.7156,6.8054,16914700.0],["2025-04-14",6.7056,7.0748,6.6807,6.8952,14418900.0],["2025-04-15",6.9551,6.985,6.8603,6.9451,7766500.0],["2025-04-16",7.2245,7.3542,7.0549,7.2644,16595000.0],["2025-04-17",7.1946,7.2245,6.9152,6.995,10641700.0],["2025-04-21",7.3442,7.434,6.8852,7.0149,12767800.0],["2025-04-22",7.0648,7.0648,6.7355,6.8054,14898600.0],["2025-04-23",6.546,6.7156,6.536,6.6557,11716600.0],["2025-04-24",6.7854,6.8403,6.526,6.7854,8667800.0],["2025-04-25",6.5958,6.7256,6.5859,6.6956,6513800.0],["2025-04-28",6.6657,6.6817,6.531,6.6557,6517800.0],["2025-04-29",6.6158,6.6607,6.516,6.6058,6886300.0],["2025-04-30",6.536,6.7156,6.4961,6.6857,10200600.0],["2025-05-01",6.4861,6.536,6.3164,6.3364,11221100.0],["2025-05-02",6.3963,6.4212,6.1568,6.2566,9856500.0],["2025-05-05",6.4561,6.546,6.3065,6.506,15030700.0],["2025-05-06",6.6657,6.8952,6.5909,6.8852,16769800.0],["2025-05-07",6.6757,6.9052,6.6657,6.8154,12434000.0],["2025-05-08",6.2366,6.4162,6.047,6.2466,24794500.0],["2025-05-09",6.3364,6.4262,6.2466,6.4262,14615100.0],["2025-05-12",6.1867,6.3464,6.1269,6.1269,18262300.0],["2025-05-13",6.1967,6.1967,5.9872,6.037,12517400.0],["2025-05-14",5.9373,5.9722,5.8475,5.9672,12344300.0],["2025-05-15",6.0071,6.072,5.9472,6.0271,11041300.0],["2025-05-16",5.8874,5.9572,5.8375,5.9572,8018500.0],["2025-05-19",6.0171,6.1867,6.0171,6.1668,5101400.0],["2025-05-20",6.1867,6.4561,6.1219,6.4362,9401400.0],["2025-05-21",6.506,6.6757,6.4561,6.6158,11425000.0],["2025-05-22",6.5559,6.6258,6.4761,6.546,9774800.0],["2025-05-23",6.7056,6.8353,6.5859,6.7056,15607500.0],["2025-05-27",6.526,6.7655,6.526,6.6358,10012600.0],["2025-05-28",6.6857,6.7355,6.5859,6.6557,8723300.0],["2025-05-29",6.6857,6.7306,6.4961,6.4961,8159200.0],["2025-05-30",6.4462,6.6358,6.4462,6.6158,9584900.0],["2025-06-02",6.7954,6.9451,6.7106,6.8653,18235000.0],["2025-06-03",6.7455,6.8952,6.7056,6.8852,11587800.0],["2025-06-04",6.8852,7.1646,6.8802,7.0948,24365100.0],["2025-06-05",7.1846,7.4241,7.1646,7.2943,27503100.0],["2025-06-06",7.2844,7.2943,6.9251,6.9251,22836000.0],["2025-06-09",6.9351,6.985,6.8503,6.9152,12754000.0],["2025-06-10",6.975,7.0149,6.8254,6.8952,12299100.0],["2025-06-11",6.9251,6.97,6.8453,6.9351,15488800.0],["2025-06-12",6.6557,6.6857,6.2466,6.526,45159300.0],["2025-06-13",6.7056,6.7206,6.3863,6.4262,15574300.0],["2025-06-16",6.3763,6.4112,6.1518,6.2167,15163300.0],["2025-06-17",6.2466,6.3564,6.2316,6.3264,15698900.0],["2025-06-18",6.3065,6.3364,6.1967,6.2167,13950100.0],["2025-06-20",6.1767,6.2067,5.9971,5.9971,31586000.0],["2025-06-23",6.057,6.2266,5.9572,6.1069,14889000.0],["2025-06-24",5.9872,5.9872,5.7626,5.8175,19658800.0],["2025-06-25",5.8075,5.9772,5.7776,5.8674,20999400.0],["2025-06-26",5.8574,5.9872,5.8075,5.8973,15593700.0],["2025-06-27",5.7976,5.7976,5.598,5.6678,21590900.0],["2025-06-30",5.6878,5.7576,5.6279,5.7377,11055200.0],["2025-07-01",5.8574,5.9323,5.7377,5.7676,7936500.0],["2025-07-02",5.8075,5.8325,5.6479,5.8275,13720000.0],["2025-07-03",5.8375,5.8574,5.6978,5.7876,10925700.0],["2025-07-07",5.7676,5.9073,5.6878,5.8874,13010400.0],["2025-07-08",5.9472,6.1069,5.7377,5.8574,23922900.0],["2025-07-09",5.8774,6.057,5.8674,6.0171,20116300.0],["2025-07-10",6.037,6.1269,5.9822,6.0969,9876300.0],["2025-07-11",6.1867,6.3364,6.1668,6.2167,13418800.0],["2025-07-14",6.2666,6.3663,6.2466,6.2765,12539700.0],["2025-07-15",6.3065,6.3763,6.0969,6.1069,11299000.0],["2025-07-16",6.2167,6.3863,6.1269,6.1867,18495000.0],["2025-07-17",6.0969,6.3065,5.9921,6.2666,14366400.0],["2025-07-18",6.3065,6.3364,6.1967,6.2666,10015600.0],["2025-07-21",6.3564,6.516,6.3264,6.4362,15081700.0],["2025-07-22",6.526,6.5659,6.4162,6.4861,18454500.0],["2025-07-23",6.4262,6.521,6.3214,6.3763,10662900.0],["2025-07-24",6.2965,6.4063,6.2067,6.3464,8807100.0],["2025-07-25",6.2765,6.4262,6.2167,6.3763,8075500.0],["2025-07-28",6.2965,6.3364,6.1568,6.2765,10318600.0],["2025-07-29",6.2865,6.3663,6.2167,6.3264,10499200.0],["2025-07-30",6.2666,6.3264,6.1069,6.1069,11138300.0],["2025-07-31",6.1568,6.2815,6.057,6.0869,10254100.0],["2025-08-01",6.2366,6.2466,5.9971,6.057,11408700.0],["2025-08-04",6.0969,6.3364,6.0969,6.2865,10489600.0],["2025-08-05",6.2366,6.3963,6.1767,6.3863,12527600.0],["2025-08-06",6.3863,6.5559,6.3514,6.5559,10432400.0],["2025-08-07",6.6857,6.7355,6.4561,6.536,11442000.0],["2025-08-08",6.6358,6.6857,6.3763,6.4262,14265900.0],["2025-08-11",6.2865,6.6358,6.2765,6.6358,13551400.0],["2025-08-12",6.6457,6.7954,6.526,6.7954,13182700.0],["2025-08-13",6.8353,6.8653,6.7655,6.7755,12128600.0],["2025-08-14",7.0748,7.8831,7.0648,7.8033,37497400.0],["2025-08-15",7.8731,8.1425,7.7763,7.9629,23251700.0],["2025-08-18",7.9829,7.9829,7.7234,7.9529,14261900.0],["2025-08-19",7.913,7.933,7.5239,7.5338,14614100.0],["2025-08-20",7.6436,7.7534,7.5538,7.7334,17947900.0],["2025-08-21",7.6835,7.903,7.5937,7.8831,10113600.0],["2025-08-22",7.8132,8.0727,7.7534,8.0028,9495300.0],["2025-08-25",8.1425,8.2623,8.0427,8.0627,9846500.0],["2025-08-26",8.0827,8.2523,8.0827,8.2124,10624500.0],["2025-08-27",8.1425,8.2124,8.0527,8.1824,6581200.0],["2025-08-28",8.2822,8.2872,8.1575,8.2523,9777300.0],["2025-08-29",8.2224,8.7412,8.2224,8.7412,16050800.0],["2025-09-02",8.9408,9.1903,8.7712,9.1204,19542200.0],["2025-09-03",9.2302,9.3,9.0107,9.0905,15234300.0],["2025-09-04",8.9807,9.0665,8.861,8.9508,10861700.0],["2025-09-05",9.2003,9.8489,9.0406,9.7591,32132500.0],["2025-09-08",9.9287,9.9786,9.7431,9.809,17387300.0],["2025-09-09",9.9287,9.9836,9.7591,9.9287,10811000.0],["2025-09-10",10.0285,10.8268,10.0285,10.717,27377300.0],["2025-09-11",10.5973,10.9964,10.5124,10.9465,25164200.0],["2025-09-12",11.0463,11.0762,10.4576,10.5873,14368300.0],["2025-09-15",10.697,11.0812,10.6472,10.8268,18694600.0],["2025-09-16",10.8268,10.8717,10.4725,10.5374,19578400.0],["2025-09-17",10.3278,10.697,10.258,10.3777,18567900.0],["2025-09-18",10.3278,10.4246,10.2131,10.3777,17635500.0],["2025-09-19",10.4376,10.7869,10.3228,10.7769,67993600.0],["2025-09-22",11.0663,11.0663,10.6172,10.9166,16425300.0],["2025-09-23",11.0363,11.1261,10.6571,10.727,14189800.0],["2025-09-24",10.707,10.7669,10.4675,10.4675,11036700.0],["2025-09-25",10.5174,10.717,10.4775,10.6172,9903400.0],["2025-09-26",10.6871,10.7769,10.4625,10.7669,12122100.0],["2025-09-29",11.0263,11.4205,11.0214,11.3157,22415200.0],["2025-09-30",11.1062,11.4953,11.0812,11.196,18597700.0],["2025-10-01",11.3357,11.3856,10.8667,10.8667,23743500.0],["2025-10-02",11.0064,11.0463,10.5773,10.9066,12874800.0],["2025-10-03",10.9565,10.9565,10.732,10.8667,10588400.0],["2025-10-06",11.0563,11.176,10.9266,11.0762,13665700.0],["2025-10-07",11.186,11.7797,11.166,11.4554,16626500.0],["2025-10-08",11.8146,12.1789,11.5752,12.0442,17676900.0],["2025-10-09",12.1938,12.1938,11.206,11.4554,14834500.0],["2025-10-10",11.7348,11.7797,11.4055,11.6251,12830700.0],["2025-10-13",12.0242,12.3236,11.9444,12.114,14350600.0],["2025-10-14",11.7149,12.134,11.6949,11.8446,12655700.0],["2025-10-15",12.124,12.7127,12.0641,12.603,16173800.0],["2025-10-16",12.7826,12.9023,12.4832,12.6928,23659400.0],["2025-10-17",12.1539,12.4633,11.7398,11.9943,16317700.0],["2025-10-20",12.2537,12.4084,12.0342,12.1839,14379600.0],["2025-10-21",11.0463,11.3556,10.9166,10.9864,16091400.0],["2025-10-22",10.5873,11.0613,10.5075,11.0263,10204900.0],["2025-10-23",11.2758,11.3157,11.0214,11.176,10838300.0],["2025-10-24",10.9764,11.206,10.9565,11.0064,10937300.0],["2025-10-27",10.5374,10.7669,10.2281,10.5573,12879800.0],["2025-10-28",10.2879,10.7839,10.2181,10.7569,12132600.0],["2025-10-29",11.176,11.2858,10.7569,10.8866,15110400.0],["2025-10-30",10.8667,11.166,10.7869,10.9864,7987400.0],["2025-10-31",10.9764,11.0613,10.8118,10.9465,8627900.0],["2025-11-03",10.9365,11.0962,10.7519,10.8268,10115000.0],["2025-11-04",10.5573,10.5973,10.3179,10.3478,9475800.0],["2025-11-05",10.6372,10.6571,10.2879,10.5773,12817600.0],["2025-11-06",11.5153,12.3285,11.186,11.3856,25321600.0],["2025-11-07",11.5352,11.6849,11.3147,11.6849,9509300.0],["2025-11-10",12.0442,12.1938,11.8436,12.1839,12140300.0],["2025-11-11",12.2836,12.4184,12.104,12.3734,8921900.0],["2025-11-12",12.4134,13.1518,12.3435,13.1119,13444600.0],["2025-11-13",13.2017,13.501,12.8524,12.9522,14580900.0],["2025-11-14",12.1888,12.8325,12.094,12.7227,9799200.0],["2025-11-17",12.6429,12.8025,12.3036,12.4233,6800700.0],["2025-11-18",12.6129,12.7926,12.2886,12.573,7822500.0],["2025-11-19",12.8225,12.9422,12.3734,12.7826,9085600.0],["2025-11-20",12.7626,13.067,12.0342,12.094,7996000.0],["2025-11-21",12.0541,12.119,11.7498,11.8645,10483900.0],["2025-11-24",11.8945,12.7427,11.8196,12.7127,7116100.0],["2025-11-25",12.6928,12.9422,12.5531,12.7526,7433500.0],["2025-11-26",12.9821,13.5409,12.9023,13.4711,7258400.0],["2025-11-28",13.6607,13.9102,13.521,13.8503,5954300.0],["2025-12-01",14.1097,14.1896,13.7804,14.0,8008200.0],["2025-12-02",13.98,14.2345,13.501,13.8902,5443600.0],["2025-12-03",14.0598,14.1367,13.6308,13.7505,4882600.0],["2025-12-04",13.7106,13.9501,13.5908,13.9201,3745800.0],["2025-12-05",14.0798,14.3243,13.8054,13.8902,8956400.0],["2025-12-08",13.9201,13.9401,13.3813,13.3813,9378900.0],["2025-12-09",13.5509,13.99,13.4761,13.98,5604700.0],["2025-12-10",13.97,14.459,13.6407,14.3492,8188300.0],["2025-12-11",14.4889,15.0357,14.1945,14.6486,11143100.0],["2025-12-12",14.9679,15.0677,14.3592,14.6685,9952300.0],["2025-12-15",14.6585,14.7683,13.6996,13.9201,17122300.0],["2025-12-16",13.97,14.2374,13.496,13.8802,9765300.0],["2025-12-17",14.1197,14.2644,13.6507,13.8603,10478700.0],["2025-12-18",13.8104,14.1696,13.6308,13.7305,10713900.0],["2025-12-19",13.8203,14.2794,13.7705,14.0698,23458700.0],["2025-12-22",14.5588,14.9379,14.3692,14.8681,10649200.0],["2025-12-23",14.9779,14.9779,14.5687,14.8581,6542400.0],["2025-12-24",14.8481,14.8581,14.3791,14.5687,3006200.0],["2025-12-26",14.8282,14.9968,14.5288,14.7783,5257400.0],["2025-12-29",14.1995,14.3392,13.8104,13.96,10591600.0],["2025-12-30",14.3392,14.5588,14.1297,14.1696,5326700.0],["2025-12-31",14.0399,14.2993,13.97,14.0099,4335200.0],["2026-01-02",14.3592,14.3592,13.2915,13.6707,7809600.0],["2026-01-05",13.8702,14.6336,13.8303,14.2594,10073300.0],["2026-01-06",14.469,14.6186,14.2095,14.469,7202400.0],["2026-01-07",14.0798,14.469,13.7804,14.4091,7210100.0],["2026-01-08",14.0199,14.6386,13.98,14.6087,6236000.0],["2026-01-09",14.6885,14.7783,13.9002,14.1297,11085600.0],["2026-01-12",14.6087,14.7384,14.3592,14.4091,7232300.0],["2026-01-13",14.6685,15.1275,14.439,14.5388,8508400.0],["2026-01-14",14.8781,15.0976,14.3642,14.6486,11478600.0],["2026-01-15",14.5188,14.8082,14.2794,14.5288,11650400.0],["2026-01-16",14.3791,14.46,13.7006,14.2095,7693700.0],["2026-01-20",14.7184,15.6265,14.7184,15.6065,12326800.0],["2026-01-21",16.0555,16.0655,14.5438,14.7982,15819500.0],["2026-01-22",14.7484,15.9907,14.7484,15.8959,10623000.0],["2026-01-23",15.9657,16.315,15.6863,16.1553,8450300.0],["2026-01-26",16.5046,17.1133,16.2252,16.295,14247600.0],["2026-01-27",16.2751,16.8239,15.7761,16.794,8727000.0],["2026-01-28",17.1332,17.1632,16.4198,17.0833,9817200.0],["2026-01-29",17.3627,17.3627,15.6015,15.9757,18149500.0],["2026-01-30",14.429,15.2623,14.0848,14.2694,14416500.0],["2026-02-02",14.0698,14.7084,13.8104,14.1197,15794500.0],["2026-02-03",15.0078,15.1974,14.5188,15.0776,17653100.0],["2026-02-04",15.5866,15.5866,14.464,15.2074,14493100.0],["2026-02-05",14.6087,14.7883,13.7006,13.7106,13217500.0],["2026-02-06",14.1496,14.5937,14.0598,14.5288,10173600.0],["2026-02-09",14.7184,15.5566,14.6436,15.4967,7096000.0],["2026-02-10",15.4069,16.0156,15.3471,15.8161,7905300.0],["2026-02-11",16.2451,16.4397,15.7861,16.305,7078000.0],["2026-02-12",16.0955,16.2601,15.0078,15.0278,11764400.0],["2026-02-13",15.4469,15.9657,15.3072,15.7662,12937800.0],["2026-02-17",15.2173,15.3072,14.5488,15.0278,9338000.0],["2026-02-18",15.367,15.6614,15.0477,15.6165,10547800.0],["2026-02-19",15.1774,17.0185,15.0776,16.9436,12147700.0],["2026-02-20",16.9636,17.6122,16.6792,16.774,11329400.0],["2026-02-23",17.0135,18.1511,16.9586,17.8118,10375400.0],["2026-02-24",17.2929,18.8446,17.223,18.5003,11576500.0],["2026-02-25",18.7997,18.9194,18.0313,18.0712,7913900.0],["2026-02-26",17.9714,18.4305,17.8617,18.3606,6954900.0],["2026-02-27",18.6001,18.8994,18.3207,18.7198,7571400.0],["2026-03-02",18.8545,18.8994,18.0762,18.7099,9205700.0],["2026-03-03",17.5224,17.5922,16.7241,17.1931,9120400.0],["2026-03-04",17.702,17.712,16.6692,17.1133,7422900.0],["2026-03-05",16.8039,16.8638,15.9458,16.3848,10373400.0],["2026-03-06",16.0755,16.8538,15.7263,16.5944,11897900.0],["2026-03-09",16.0955,16.5445,15.387,16.4746,7396300.0],["2026-03-10",16.8738,17.0035,16.3948,16.4846,7011300.0],["2026-03-11",16.2651,16.295,15.6414,16.0156,6832400.0],["2026-03-12",15.9307,16.1005,15.3015,15.9008,10115800.0],["2026-03-13",15.711,15.8009,14.5125,14.5524,8864400.0],["2026-03-16",14.5424,15.0418,14.4925,14.862,9471400.0],["2026-03-17",14.9819,15.1766,14.3726,14.4325,6692200.0],["2026-03-18",13.8882,14.033,13.3489,13.4038,10781900.0],["2026-03-19",12.405,12.7046,12.0155,12.395,13474600.0],["2026-03-20",12.6447,12.7146,11.7068,11.9755,19106100.0],["2026-03-23",12.0155,12.8944,12.0155,12.6247,16113400.0],["2026-03-24",12.4549,12.6547,12.1353,12.5648,9648100.0],["2026-03-25",13.3339,13.4437,12.8295,12.9843,10112400.0],["2026-03-26",12.445,12.9044,11.9655,12.0155,11154300.0],["2026-03-27",11.9655,12.7646,11.9655,12.5648,13686200.0],["2026-03-30",12.8545,13.204,12.7246,12.9244,13176900.0],["2026-03-31",13.3738,14.5025,13.3139,14.4425,15619900.0],["2026-04-01",14.7621,15.2615,14.4575,14.922,9931700.0],["2026-04-02",14.0131,14.892,13.9631,14.5724,7871400.0],["2026-04-06",14.5125,14.7921,14.4325,14.5924,6707000.0],["2026-04-07",14.5724,14.7621,14.1329,14.7621,7729300.0],["2026-04-08",15.711,15.7809,14.912,15.2615,12016000.0],["2026-04-09",15.4613,15.6011,14.7871,14.862,10629100.0],["2026-04-10",15.0218,15.2715,14.897,15.0618,6496100.0],["2026-04-13",14.7222,15.1017,14.6423,15.0518,8788300.0],["2026-04-14",15.3115,15.6511,15.1866,15.6211,7773700.0],["2026-04-15",15.5512,15.5512,14.9929,15.0718,6228700.0],["2026-04-16",15.1417,15.4214,14.7621,14.8021,7388500.0],["2026-04-17",15.3315,15.9707,15.2116,15.5911,7307800.0],["2026-04-20",15.3215,15.6211,15.1117,15.3714,6716100.0],["2026-04-21",15.1517,15.2216,14.1229,14.1529,10997200.0],["2026-04-22",14.5224,14.6473,14.2578,14.4226,8168500.0],["2026-04-23",14.2328,14.4176,13.6685,14.063,7499300.0],["2026-04-24",14.1329,14.3576,13.8632,14.3127,11647200.0],["2026-04-27",14.1329,14.3427,13.9332,14.3227,7295700.0],["2026-04-28",13.7634,14.078,13.6135,13.8133,9347500.0],["2026-04-29",13.5236,13.6235,13.3439,13.4238,7245800.0],["2026-04-30",13.9032,14.023,13.6735,13.9431,6835800.0],["2026-05-01",13.8233,14.1629,13.6934,13.9631,8008600.0],["2026-05-04",13.8033,14.053,13.6635,13.8433,6561500.0],["2026-05-05",14.1829,14.2328,13.5736,13.5836,5153100.0],["2026-05-06",14.3826,14.7472,14.2478,14.3526,8649200.0],["2026-05-07",14.8421,15.2715,14.3277,14.3526,12727900.0],["2026-05-08",14.6523,14.8321,14.1379,14.2727,8072300.0],["2026-05-11",14.4825,15.0218,14.4775,14.8421,7174100.0],["2026-05-12",14.5025,14.902,13.9981,14.7821,8735100.0],["2026-05-13",13.9431,14.6023,13.7034,14.4725,18525600.0],["2026-05-14",14.5224,14.7971,13.8932,14.3127,16429600.0],["2026-05-15",13.7334,13.9831,13.1641,13.214,12208200.0],["2026-05-18",13.3439,13.4637,12.8595,12.9144,7154900.0],["2026-05-19",12.7945,12.8844,12.1853,12.2052,9303700.0],["2026-05-20",12.4549,12.5948,12.2002,12.405,9697900.0],["2026-05-21",12.12,12.625,11.98,12.31,7725500.0],["2026-05-22",12.3,12.369,12.03,12.13,5745800.0],["2026-05-26",12.48,12.76,12.412,12.62,5471100.0],["2026-05-27",12.31,12.5,12.2,12.23,8162500.0],["2026-05-28",12.075,12.785,11.94,12.58,9639400.0],["2026-05-29",12.62,13.58,12.58,13.54,20716100.0],["2026-06-01",13.15,13.198,12.47,12.5,16288500.0],["2026-06-02",12.59,12.74,11.965,12.11,13867200.0],["2026-06-03",11.91,11.99,11.195,11.22,18745100.0],["2026-06-04",11.47,11.76,11.34,11.5,9872000.0],["2026-06-05",11.21,11.27,10.68,10.79,18578600.0],["2026-06-08",10.77,11.025,10.545,10.84,18055200.0],["2026-06-09",10.95,11.02,10.06,10.46,17180600.0],["2026-06-10",10.1,10.26,9.69,9.73,13037500.0],["2026-06-11",9.75,10.31,9.65,10.24,16968500.0],["2026-06-12",10.34,10.65,10.21,10.54,11605100.0],["2026-06-15",11.31,11.59,11.11,11.2,13371200.0],["2026-06-16",11.39,11.64,11.265,11.54,15190900.0],["2026-06-17",11.54,12.05,10.99,11.03,21941900.0],["2026-06-18",11.05,11.21,10.27,10.51,27181600.0],["2026-06-22",10.24,10.34,10.13,10.25,11056500.0],["2026-06-23",9.9,10.02,9.73,9.77,14162600.0],["2026-06-24",9.42,9.725,9.22,9.37,18175400.0],["2026-06-25",9.65,9.67,9.214,9.41,10307100.0],["2026-06-26",9.62,10.1,9.54,9.71,12812600.0],["2026-06-29",9.63,9.82,9.48,9.73,13508800.0],["2026-06-30",9.73,9.825,9.53,9.72,11343100.0],["2026-07-01",9.74,10.215,9.74,9.75,9927500.0],["2026-07-02",10.17,10.48,9.965,10.14,17952100.0],["2026-07-06",10.4,10.49,10.065,10.31,10844969.748185],["2026-07-07",10.24,10.275,9.67,9.81,11282285.962683],["2026-07-08",9.54,9.67,9.17,9.44,10302543.092794],["2026-07-09",9.69,9.79,9.58,9.74,9898139.031174],["2026-07-10",9.66,9.89,9.57,9.76,7560390.081092],["2026-07-13",9.61,9.66,9.32,9.45,9461542.461048],["2026-07-14",9.88,9.88,9.455,9.5,9103889.688931],["2026-07-15",9.5,9.6,9.23,9.35,8260353.294485],["2026-07-16",9.17,9.21,8.66,8.75,13861368.857502],["2026-07-17",8.61,8.86,8.485,8.62,12831820.536946],["2026-07-20",8.655,8.8151,8.615,8.68,8185621.724233],["2026-07-21",8.9,9.09,8.79,9.06,10874031.181131],["2026-07-22",9.35,9.76,9.29,9.35,13775239.472295],["2026-07-23",9.09,9.43,9.035,9.29,13873908.30477],["2026-07-24",9.4,9.49,9.24,9.28,12180381.549854],["2026-07-27",9.46,9.61,9.26,9.52,14711967.048549],["2026-07-28",9.35,9.37,9.05,9.15,12584300.725718],["2026-07-29",9.18,9.23,8.705,8.96,20161992.421717],["2026-07-30",9.19,9.44,9.035,9.41,13297489.739968],["2026-07-31",9.13,9.25,8.825,8.95,22222708.614158],["2026-08-03",8.92,9.19,8.83,9.18,12413558.881119],["2026-08-04",9.5,9.71,9.28,9.58,19120968.039406],["2026-08-05",10.17,10.485,10.11,10.32,27083359.202304],["2026-08-06",9.52,10.84,9.52,10.74,30217245.923757],["2026-08-07",11.53,11.87,11.38,11.58,32227647.737655],["2026-08-10",11.5,11.61,11.18,11.5601,4395533.152257],["2026-08-11",11.54,11.835,11.48,11.66,12320757.832807],["2026-08-12",12.04,12.07,11.47,11.53,13376614.423657],["2026-08-13",11.42,11.44,11.08,11.22,14877524.208115],["2026-08-14",11.39,11.715,11.345,11.6,8595845.094616]]}