{"t":"HLN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-07-25",6.9697,7.0073,6.7345,6.8662,19352700.0],["2022-07-26",6.8756,6.9697,6.8568,6.9132,27235800.0],["2022-07-27",7.0637,7.1107,6.8004,6.885,15010300.0],["2022-07-28",6.7721,6.8098,6.5558,6.584,15277600.0],["2022-07-29",6.5088,6.6593,6.4806,6.6122,9559800.0],["2022-08-01",6.7251,6.9697,6.7063,6.932,7488900.0],["2022-08-02",7.0073,7.1098,6.9132,6.9602,6512300.0],["2022-08-03",6.9697,7.0261,6.8662,6.8662,6799200.0],["2022-08-04",6.9602,6.9602,6.8568,6.8756,8784800.0],["2022-08-05",6.8944,7.0637,6.885,7.0261,7947800.0],["2022-08-08",6.9414,7.0496,6.885,7.0449,8003700.0],["2022-08-09",6.9414,6.9508,6.6405,6.6875,12207200.0],["2022-08-10",6.5182,6.5558,5.9538,6.1231,23069000.0],["2022-08-11",6.0479,6.0761,5.6811,5.9162,29487500.0],["2022-08-12",6.189,6.3489,6.062,6.2736,14969200.0],["2022-08-15",5.8692,6.0808,5.8033,5.9726,10362500.0],["2022-08-16",6.0103,6.1325,5.8692,5.9726,10507100.0],["2022-08-17",5.8316,5.8786,5.714,5.7563,6626500.0],["2022-08-18",5.7563,5.7751,5.6905,5.7469,5881700.0],["2022-08-19",5.634,5.6952,5.5964,5.6246,8083300.0],["2022-08-22",5.8033,5.8692,5.7375,5.8504,8546200.0],["2022-08-23",5.8974,6.0197,5.8692,6.0009,9944000.0],["2022-08-24",5.8692,5.9821,5.8222,5.935,6802800.0],["2022-08-25",5.7939,5.9444,5.7845,5.9444,5270200.0],["2022-08-26",5.9256,5.9726,5.8316,5.8598,7994000.0],["2022-08-29",5.8316,5.8504,5.6623,5.7093,4990000.0],["2022-08-30",5.6811,5.7281,5.6246,5.7187,4960800.0],["2022-08-31",5.587,5.6933,5.5588,5.6246,5994800.0],["2022-09-01",5.4177,5.4835,5.3895,5.4553,7837900.0],["2022-09-02",5.3895,5.4177,5.2578,5.2954,6436200.0],["2022-09-06",5.3801,5.5494,5.3801,5.4553,5103300.0],["2022-09-07",5.4365,5.5306,5.4271,5.5024,5676900.0],["2022-09-08",5.4741,5.6905,5.4365,5.6717,9195800.0],["2022-09-09",5.7093,5.7093,5.6152,5.6434,5147600.0],["2022-09-12",5.6999,5.8127,5.6999,5.8127,5408500.0],["2022-09-13",5.7375,5.7845,5.634,5.6529,7940600.0],["2022-09-14",5.7751,5.8974,5.7469,5.7657,11566900.0],["2022-09-15",5.7093,5.7422,5.6058,5.6434,8116600.0],["2022-09-16",5.54,5.6105,5.493,5.5306,9863200.0],["2022-09-19",5.4835,5.6576,5.4459,5.5588,4349900.0],["2022-09-20",5.6529,5.6717,5.5588,5.634,5947800.0],["2022-09-21",5.6905,5.7093,5.5494,5.5494,6832100.0],["2022-09-22",5.5776,5.7563,5.5494,5.7093,8055300.0],["2022-09-23",5.6811,5.6999,5.5306,5.5776,4819300.0],["2022-09-26",5.6529,5.8316,5.6246,5.7093,10885500.0],["2022-09-27",5.6811,5.6999,5.4647,5.5024,6757100.0],["2022-09-28",5.5118,5.6623,5.493,5.6246,5555800.0],["2022-09-29",5.7187,5.8222,5.6999,5.7469,6375200.0],["2022-09-30",5.6999,5.8598,5.6717,5.7281,4544400.0],["2022-10-03",5.6999,5.7939,5.6623,5.7751,5740100.0],["2022-10-04",5.7845,6.0009,5.7657,5.8692,8170200.0],["2022-10-05",5.8598,6.0385,5.8033,5.9538,10408900.0],["2022-10-06",5.9068,6.015,5.888,5.9068,12526500.0],["2022-10-07",5.888,5.8974,5.6858,5.7281,8493400.0],["2022-10-10",5.6811,5.6905,5.5682,5.6058,4596900.0],["2022-10-11",5.7093,5.7751,5.6529,5.6811,7810000.0],["2022-10-12",5.6058,5.6623,5.587,5.6152,3815700.0],["2022-10-13",5.6246,5.7751,5.6058,5.7281,5022800.0],["2022-10-14",5.7563,5.7939,5.6529,5.6811,7271400.0],["2022-10-17",5.6717,5.7563,5.6387,5.6999,7243000.0],["2022-10-18",5.6905,5.7563,5.6529,5.7281,5747200.0],["2022-10-19",5.6434,5.6764,5.5691,5.6246,4413600.0],["2022-10-20",5.6529,5.7328,5.6359,5.6623,6495600.0],["2022-10-21",5.6811,5.7939,5.6717,5.7375,8425200.0],["2022-10-24",5.7751,5.8504,5.7413,5.8127,5570100.0],["2022-10-25",5.8316,5.9162,5.7939,5.8127,10167400.0],["2022-10-26",5.8127,5.8504,5.7657,5.8033,9462400.0],["2022-10-27",5.7657,5.8485,5.7281,5.7657,4493600.0],["2022-10-28",5.7939,5.8833,5.7845,5.8786,4955000.0],["2022-10-31",5.8033,5.8316,5.6905,5.7563,6554100.0],["2022-11-01",5.7657,5.8692,5.7206,5.7751,7972700.0],["2022-11-02",5.6999,5.7986,5.6434,5.6811,8109900.0],["2022-11-03",5.7093,5.8175,5.7046,5.7469,7966800.0],["2022-11-04",5.7845,5.8927,5.7516,5.888,8104500.0],["2022-11-07",5.9538,6.0667,5.9256,6.0385,6465500.0],["2022-11-08",5.9444,6.0103,5.9068,5.9538,8479400.0],["2022-11-09",6.0385,6.1043,5.9773,6.0385,9927600.0],["2022-11-10",5.9821,6.1419,5.8316,6.1325,7175700.0],["2022-11-11",6.0009,6.1325,5.9585,6.1137,3956700.0],["2022-11-14",6.1608,6.2924,6.1514,6.2172,5408300.0],["2022-11-15",6.2454,6.3018,6.1702,6.2924,8104500.0],["2022-11-16",6.3865,6.4241,6.3489,6.3959,4144300.0],["2022-11-17",6.3301,6.4664,6.3301,6.4429,3423900.0],["2022-11-18",6.3771,6.4335,6.3395,6.4147,3936700.0],["2022-11-21",6.3583,6.4806,6.3395,6.4335,4006700.0],["2022-11-22",6.4335,6.5088,6.3959,6.4806,4144900.0],["2022-11-23",6.4241,6.5464,6.4053,6.5276,3267700.0],["2022-11-25",6.4712,6.5746,6.4712,6.5652,1701900.0],["2022-11-28",6.49,6.537,6.4806,6.4994,8273300.0],["2022-11-29",6.4241,6.4429,6.3536,6.3583,7338700.0],["2022-11-30",6.3301,6.537,6.2736,6.4806,9002900.0],["2022-12-01",6.584,6.7618,6.5464,6.6593,7383600.0],["2022-12-02",6.5934,6.7345,6.5934,6.7251,3290500.0],["2022-12-05",6.6499,6.7627,6.6489,6.7251,8655100.0],["2022-12-06",6.7251,7.4588,6.6546,7.2424,36347500.0],["2022-12-07",6.9885,7.0167,6.7627,6.8756,25406800.0],["2022-12-08",7.1107,7.3741,7.1107,7.2142,23546000.0],["2022-12-09",7.2989,7.3318,7.1672,7.2612,9025300.0],["2022-12-12",7.2894,7.4023,7.2706,7.3177,13376200.0],["2022-12-13",7.4023,7.4588,7.3271,7.4023,7005000.0],["2022-12-14",7.3835,7.4588,7.3271,7.3835,3783000.0],["2022-12-15",7.3835,7.4164,7.2518,7.28,4314100.0],["2022-12-16",7.1954,7.233,7.0637,7.1296,6788800.0],["2022-12-19",7.186,7.2048,7.1013,7.1766,4641300.0],["2022-12-20",7.1484,7.2989,7.1154,7.2236,6998600.0],["2022-12-21",7.2236,7.3553,7.2236,7.3177,8462700.0],["2022-12-22",7.3459,7.4305,7.3365,7.4305,5443100.0],["2022-12-23",7.4399,7.6139,7.4117,7.5246,4456600.0],["2022-12-27",7.4964,7.5528,7.4117,7.4776,3655200.0],["2022-12-28",7.4399,7.487,7.4164,7.4399,5602000.0],["2022-12-29",7.4399,7.5998,7.4211,7.581,6945500.0],["2022-12-30",7.5152,7.6375,7.4729,7.5246,3951000.0],["2023-01-03",7.3459,7.4682,7.3459,7.4588,6695300.0],["2023-01-04",7.3835,7.4493,7.3459,7.3741,5771500.0],["2023-01-05",7.2424,7.2565,7.0731,7.1201,3514100.0],["2023-01-06",7.186,7.3271,7.1531,7.3271,3919300.0],["2023-01-09",7.3835,7.4682,7.3647,7.3741,2097600.0],["2023-01-10",7.28,7.3036,7.2236,7.2894,1784300.0],["2023-01-11",7.2706,7.2894,7.1954,7.2612,2385100.0],["2023-01-12",7.233,7.4023,7.1907,7.3835,3845000.0],["2023-01-13",7.3835,7.6092,7.3835,7.5152,4727100.0],["2023-01-17",7.6187,7.6939,7.6045,7.6657,2993800.0],["2023-01-18",7.5716,7.5951,7.4164,7.4399,3119300.0],["2023-01-19",7.3741,7.4493,7.3365,7.4117,1750500.0],["2023-01-20",7.4305,7.5434,7.4023,7.5434,1808600.0],["2023-01-23",7.4399,7.4446,7.3647,7.4117,3645100.0],["2023-01-24",7.3083,7.4023,7.2989,7.3929,6520700.0],["2023-01-25",7.3741,7.4682,7.3741,7.4399,3948700.0],["2023-01-26",7.5152,7.534,7.4305,7.5058,4428900.0],["2023-01-27",7.5434,7.5904,7.4399,7.5528,5442900.0],["2023-01-30",7.5528,7.6281,7.4964,7.5246,2131100.0],["2023-01-31",7.5434,7.6375,7.5152,7.6187,5730300.0],["2023-02-01",7.5058,7.534,7.4117,7.487,5629600.0],["2023-02-02",7.4211,7.4776,7.3779,7.4776,6747000.0],["2023-02-03",7.4399,7.6375,7.4305,7.5998,6858400.0],["2023-02-06",7.6939,7.7033,7.5904,7.6375,4843000.0],["2023-02-07",7.6092,7.6939,7.5951,7.6939,4162500.0],["2023-02-08",7.6092,7.661,7.5434,7.6375,9411000.0],["2023-02-09",7.6375,7.6469,7.4964,7.6092,8565600.0],["2023-02-10",7.5716,7.5857,7.5246,7.5434,2198100.0],["2023-02-13",7.5904,7.6986,7.5904,7.6845,2112500.0],["2023-02-14",7.6375,7.7014,7.5998,7.6281,4159100.0],["2023-02-15",7.5152,7.6187,7.487,7.6187,2960400.0],["2023-02-16",7.534,7.5998,7.534,7.5716,2536700.0],["2023-02-17",7.6657,7.7785,7.6469,7.7785,2028700.0],["2023-02-21",7.7785,7.788,7.7127,7.7315,1939000.0],["2023-02-22",7.6845,7.708,7.6139,7.6563,1999900.0],["2023-02-23",7.5998,7.6563,7.5434,7.5998,2365400.0],["2023-02-24",7.4682,7.534,7.4352,7.4776,2847200.0],["2023-02-27",7.4493,7.4682,7.3929,7.4493,2888200.0],["2023-02-28",7.4023,7.4493,7.3976,7.4117,3958300.0],["2023-03-01",7.4682,7.5152,7.4446,7.4493,2775800.0],["2023-03-02",7.186,7.1907,7.0449,7.1766,17378600.0],["2023-03-03",7.233,7.313,7.186,7.3083,6519100.0],["2023-03-06",7.2424,7.4117,7.233,7.3835,8171000.0],["2023-03-07",7.3647,7.3797,7.2048,7.3177,7887900.0],["2023-03-08",7.3459,7.3553,7.2894,7.3271,3415000.0],["2023-03-09",7.3083,7.3534,7.28,7.28,2227000.0],["2023-03-10",7.3271,7.3741,7.2048,7.2236,3545800.0],["2023-03-13",7.2518,7.3271,7.1296,7.1484,4212300.0],["2023-03-14",7.2706,7.4258,7.2424,7.3835,3324100.0],["2023-03-15",7.3459,7.4004,7.2847,7.3741,3508300.0],["2023-03-16",7.4575,7.5996,7.4385,7.5807,7264700.0],["2023-03-17",7.4764,7.5286,7.3912,7.467,7661300.0],["2023-03-20",7.4954,7.5428,7.4433,7.5143,6196100.0],["2023-03-21",7.5428,7.7512,7.5428,7.7512,7188400.0],["2023-03-22",7.7512,7.8839,7.7418,7.7607,13395300.0],["2023-03-23",7.7797,7.955,7.7655,7.9313,7742300.0],["2023-03-24",7.8081,7.8365,7.6944,7.7418,9771600.0],["2023-03-27",7.7133,7.8081,7.7133,7.7891,5904200.0],["2023-03-28",7.6375,7.6944,7.6091,7.6849,3285300.0],["2023-03-29",7.7133,7.7512,7.6565,7.666,5342700.0],["2023-03-30",7.6754,7.7114,7.6091,7.6565,5704900.0],["2023-03-31",7.7133,7.7797,7.6944,7.7133,9368800.0],["2023-04-03",7.7607,7.7702,7.6783,7.7418,8563000.0],["2023-04-04",7.9029,8.0545,7.9029,8.045,6268600.0],["2023-04-05",8.1871,8.225,8.1492,8.1777,5880300.0],["2023-04-06",8.3482,8.5756,8.3198,8.4998,8512600.0],["2023-04-10",8.4809,8.4809,8.3198,8.3861,3989300.0],["2023-04-11",8.3008,8.3482,8.2914,8.3103,2458600.0],["2023-04-12",8.3103,8.424,8.3103,8.3672,2409800.0],["2023-04-13",8.3293,8.3577,8.2819,8.2914,3514500.0],["2023-04-14",8.3008,8.3672,8.2724,8.3577,3974600.0],["2023-04-17",8.2914,8.3056,8.1966,8.225,2922500.0],["2023-04-18",8.1682,8.3103,8.1682,8.2914,3505800.0],["2023-04-19",8.2629,8.3103,8.2156,8.2724,2366200.0],["2023-04-20",8.5283,8.5756,8.4837,8.5283,4742700.0],["2023-04-21",8.4809,8.514,8.3909,8.4714,3695200.0],["2023-04-24",8.4525,8.4875,8.4335,8.4714,2021800.0],["2023-04-25",8.3766,8.3956,8.2819,8.3103,2804900.0],["2023-04-26",8.4714,8.5046,8.3861,8.424,9136100.0],["2023-04-27",8.3766,8.5188,8.3672,8.4714,3047300.0],["2023-04-28",8.4335,8.4904,8.3672,8.4051,4337400.0],["2023-05-01",8.3766,8.443,8.3482,8.3766,1275800.0],["2023-05-02",8.3956,8.4525,8.3482,8.4051,3132200.0],["2023-05-03",8.244,8.2771,8.1208,8.2156,2462600.0],["2023-05-04",8.2819,8.3008,8.1492,8.1777,3633100.0],["2023-05-05",8.244,8.3482,8.225,8.3293,2225100.0],["2023-05-08",8.2724,8.4619,8.2629,8.424,2450000.0],["2023-05-09",8.2156,8.2535,8.0971,8.2061,4219600.0],["2023-05-10",8.2061,8.3387,8.2061,8.3103,5437200.0],["2023-05-11",8.3103,8.5093,7.8555,8.2914,12862500.0],["2023-05-12",8.244,8.3245,8.1824,8.2724,7600200.0],["2023-05-15",8.2724,8.4098,8.2487,8.4051,3666000.0],["2023-05-16",8.3482,8.3861,8.2544,8.2724,4722400.0],["2023-05-17",8.244,8.244,8.1492,8.2061,4274800.0],["2023-05-18",8.0734,8.1113,7.9787,8.0355,2617700.0],["2023-05-19",8.1397,8.2061,8.1303,8.1966,1862000.0],["2023-05-22",8.1303,8.1966,8.0734,8.1018,1304800.0],["2023-05-23",8.0829,8.1018,7.9692,7.9787,1562700.0],["2023-05-24",7.9123,7.9123,7.865,7.8839,2286700.0],["2023-05-25",7.8081,7.8176,7.7133,7.7702,1803000.0],["2023-05-26",7.7986,7.8839,7.7891,7.827,2073900.0],["2023-05-30",7.7702,7.7702,7.6375,7.647,2521900.0],["2023-05-31",7.647,7.666,7.5617,7.6186,2185500.0],["2023-06-01",7.666,7.756,7.666,7.7228,3157000.0],["2023-06-02",7.827,7.8744,7.7891,7.865,1568000.0],["2023-06-05",7.846,7.9313,7.7891,7.8176,3121400.0],["2023-06-06",7.7797,7.8223,7.7512,7.8176,1550100.0],["2023-06-07",7.8649,7.8934,7.7039,7.7039,4011000.0],["2023-06-08",7.7891,7.8413,7.7797,7.8176,1376800.0],["2023-06-09",7.7418,7.7702,7.7133,7.7228,2252100.0],["2023-06-12",7.7228,7.7512,7.666,7.7039,2148800.0],["2023-06-13",7.666,7.7323,7.666,7.7039,2073700.0],["2023-06-14",7.7228,7.8043,7.7228,7.7797,2122200.0],["2023-06-15",7.827,7.9123,7.7891,7.9029,2985800.0],["2023-06-16",7.9597,8.0166,7.9597,7.9787,2096400.0],["2023-06-20",7.8555,7.8744,7.8081,7.827,2014700.0],["2023-06-21",7.8839,7.9739,7.8413,7.9029,4186500.0],["2023-06-22",7.9123,7.9673,7.8934,7.9597,2200600.0],["2023-06-23",7.9313,7.9976,7.9057,7.9787,1738400.0],["2023-06-26",7.8365,7.8981,7.7891,7.8365,3130800.0],["2023-06-27",7.7797,7.846,7.7702,7.827,3146900.0],["2023-06-28",7.7512,7.7939,7.7275,7.7418,3082400.0],["2023-06-29",7.7039,7.7986,7.6944,7.7891,1571000.0],["2023-06-30",7.7891,7.9408,7.7891,7.9408,2808000.0],["2023-07-03",7.8365,7.8934,7.7512,7.7607,3115200.0],["2023-07-05",7.8365,7.846,7.7702,7.7891,3827000.0],["2023-07-06",7.666,7.666,7.5807,7.5901,2586000.0],["2023-07-07",7.5617,7.6082,7.5238,7.5522,2353300.0],["2023-07-10",7.5807,7.6991,7.5807,7.6944,3517600.0],["2023-07-11",7.647,7.666,7.6091,7.647,1506000.0],["2023-07-12",7.7512,7.8176,7.7181,7.7797,6496800.0],["2023-07-13",7.8839,7.9171,7.8365,7.846,7220900.0],["2023-07-14",7.9123,7.9692,7.8697,7.9597,7196300.0],["2023-07-17",7.9029,7.9502,7.8754,7.9218,3331300.0],["2023-07-18",7.9029,7.9881,7.8792,7.9692,2380000.0],["2023-07-19",8.0924,8.2345,8.0829,8.2156,8953700.0],["2023-07-20",8.244,8.3008,8.225,8.2914,6883100.0],["2023-07-21",8.2914,8.4525,8.2914,8.424,5890400.0],["2023-07-24",8.3103,8.3482,8.2156,8.2535,3792700.0],["2023-07-25",8.2914,8.3387,8.2771,8.2914,2941300.0],["2023-07-26",8.3482,8.424,8.3482,8.3861,2249700.0],["2023-07-27",8.3861,8.3861,8.225,8.2345,6643000.0],["2023-07-28",8.3293,8.4904,8.2819,8.4714,6297400.0],["2023-07-31",8.4145,8.4619,8.3103,8.3482,2107400.0],["2023-08-01",8.1966,8.2298,8.0639,8.1018,3430000.0],["2023-08-02",7.9502,7.9502,7.8365,7.8839,2993800.0],["2023-08-03",7.8839,7.9739,7.8555,7.9313,2363800.0],["2023-08-04",7.9313,7.936,7.8176,7.827,1742700.0],["2023-08-07",7.8839,7.9597,7.8649,7.9313,1691900.0],["2023-08-08",7.9502,7.9787,7.8934,7.9692,2388000.0],["2023-08-09",8.0071,8.0829,7.9976,8.0355,1517200.0],["2023-08-10",8.225,8.2724,8.1682,8.1871,1587900.0],["2023-08-11",8.2535,8.3008,8.2156,8.2914,1387400.0],["2023-08-14",8.2345,8.2535,8.1871,8.225,1918800.0],["2023-08-15",8.1587,8.1777,8.0924,8.1113,1841200.0],["2023-08-16",8.045,8.0734,7.8697,7.8934,6635200.0],["2023-08-17",8.026,8.0355,7.8555,7.8744,13408300.0],["2023-08-18",7.8081,7.846,7.7607,7.8081,6657200.0],["2023-08-21",7.8081,7.8744,7.7702,7.8365,2521200.0],["2023-08-22",7.8555,7.8839,7.7844,7.8081,3491800.0],["2023-08-23",7.8555,7.9692,7.8555,7.9218,5250400.0],["2023-08-24",7.9275,7.9799,7.8608,7.8704,2849200.0],["2023-08-25",7.9847,7.9942,7.8656,7.8704,4154200.0],["2023-08-28",7.8704,7.9085,7.7751,7.8799,3359200.0],["2023-08-29",7.9085,7.9561,7.8799,7.918,2655900.0],["2023-08-30",7.9275,7.9799,7.918,7.918,2126200.0],["2023-08-31",7.9085,7.918,7.8037,7.8322,2789800.0],["2023-09-01",7.8322,7.8418,7.6846,7.7179,1977900.0],["2023-09-05",7.6417,7.6512,7.5464,7.594,2697800.0],["2023-09-06",7.5464,7.5654,7.4606,7.4797,2556700.0],["2023-09-07",7.5178,7.6703,7.5178,7.6607,6821200.0],["2023-09-08",7.6226,7.6607,7.5559,7.5845,4621900.0],["2023-09-11",7.7751,7.837,7.7227,7.737,6113800.0],["2023-09-12",7.8227,7.837,7.6512,7.6703,6309300.0],["2023-09-13",7.6226,7.6893,7.6226,7.6703,2454900.0],["2023-09-14",7.756,7.8608,7.7274,7.8608,4516400.0],["2023-09-15",7.8227,7.9037,7.8179,7.8799,12745300.0],["2023-09-18",7.7941,7.8418,7.7751,7.7846,4027500.0],["2023-09-19",7.7846,7.7941,7.7179,7.756,1843800.0],["2023-09-20",7.9275,7.9942,7.9085,7.918,3923000.0],["2023-09-21",7.9371,7.9561,7.8894,7.918,6038200.0],["2023-09-22",7.8608,7.8989,7.7465,7.7655,2811100.0],["2023-09-25",7.6798,7.7465,7.6703,7.737,2030900.0],["2023-09-26",7.7274,7.7703,7.6703,7.737,4461800.0],["2023-09-27",7.7465,7.7655,7.6226,7.6703,5510200.0],["2023-09-28",7.7751,7.8227,7.7484,7.8227,4348900.0],["2023-09-29",7.9656,8.0037,7.918,7.937,7678300.0],["2023-10-02",7.918,7.9371,7.8256,7.8799,6743500.0],["2023-10-03",7.9085,7.9656,7.8704,7.9085,4897400.0],["2023-10-04",7.9466,7.9752,7.837,7.9752,6802300.0],["2023-10-05",7.9561,7.9847,7.6131,7.9752,16185300.0],["2023-10-06",7.8608,8.0704,7.8037,8.0609,12809300.0],["2023-10-09",8.0133,8.1657,8.0133,8.1371,6387300.0],["2023-10-10",8.0514,8.1419,8.0323,8.0609,11654500.0],["2023-10-11",8.0609,8.0895,7.9847,8.08,6690900.0],["2023-10-12",8.0609,8.08,7.8894,7.8989,8953100.0],["2023-10-13",7.9085,7.918,7.7179,7.7274,8116500.0],["2023-10-16",7.7941,7.8608,7.756,7.8608,5459700.0],["2023-10-17",7.8989,7.9942,7.8608,7.9466,6676200.0],["2023-10-18",8.0037,8.0323,7.8513,7.8704,4701200.0],["2023-10-19",7.8608,7.8799,7.7846,7.8322,6000800.0],["2023-10-20",7.8513,7.8704,7.8227,7.8322,5197200.0],["2023-10-23",7.8704,7.9561,7.8322,7.8799,3282600.0],["2023-10-24",7.8322,7.9085,7.7941,7.8704,2690300.0],["2023-10-25",7.8227,7.8989,7.737,7.8322,4926800.0],["2023-10-26",7.7751,7.7846,7.6036,7.6131,5036400.0],["2023-10-27",7.6036,7.6131,7.4035,7.413,5618000.0],["2023-10-30",7.6226,7.6607,7.575,7.6417,3965200.0],["2023-10-31",7.6988,7.756,7.6703,7.7084,3985200.0],["2023-11-01",7.7465,7.7703,7.6731,7.756,4674100.0],["2023-11-02",7.4892,7.6226,7.332,7.5845,13250600.0],["2023-11-03",7.5845,7.6988,7.575,7.6893,8003500.0],["2023-11-06",7.6798,7.737,7.6703,7.7274,4246500.0],["2023-11-07",7.737,7.7751,7.6798,7.7084,4890900.0],["2023-11-08",7.737,7.7894,7.6655,7.7084,5658700.0],["2023-11-09",7.7941,7.8037,7.6988,7.7084,3794600.0],["2023-11-10",7.6798,7.7179,7.5797,7.7084,4058800.0],["2023-11-13",7.594,7.6703,7.5845,7.6321,2103400.0],["2023-11-14",7.6988,7.7941,7.6988,7.7751,3345900.0],["2023-11-15",7.8132,7.8799,7.8132,7.8227,2506000.0],["2023-11-16",7.8132,7.8894,7.8084,7.8608,2112500.0],["2023-11-17",7.8704,7.8942,7.8141,7.8608,2910500.0],["2023-11-20",7.8608,7.8894,7.837,7.8608,2677700.0],["2023-11-21",7.8513,7.9371,7.8513,7.9275,2862700.0],["2023-11-22",7.9371,7.9609,7.8989,7.9466,2057400.0],["2023-11-24",8.0133,8.1705,8.0133,8.1657,2703800.0],["2023-11-27",8.1657,8.2229,8.1276,8.2134,3562800.0],["2023-11-28",8.1943,8.2658,8.1896,8.2134,3787000.0],["2023-11-29",8.1848,8.2038,8.1086,8.1657,4100800.0],["2023-11-30",8.0609,8.1562,8.0228,8.1562,7061300.0],["2023-12-01",8.1086,8.1943,8.0895,8.1753,4772100.0],["2023-12-04",8.0514,8.0847,7.9847,8.0704,4709200.0],["2023-12-05",7.9275,7.9275,7.7751,7.8037,5346300.0],["2023-12-06",7.8322,7.8894,7.7274,7.737,5911400.0],["2023-12-07",7.8037,7.8608,7.756,7.8322,5599700.0],["2023-12-08",7.8132,7.8465,7.7941,7.8037,2964500.0],["2023-12-11",7.8513,7.9085,7.7941,7.8322,7137700.0],["2023-12-12",7.8799,7.8989,7.8418,7.8608,4585300.0],["2023-12-13",7.8227,7.8418,7.7084,7.8227,8409300.0],["2023-12-14",7.8322,7.8561,7.756,7.7751,5473000.0],["2023-12-15",7.7655,7.7751,7.6036,7.6131,8997800.0],["2023-12-18",7.6893,7.7655,7.6655,7.737,5457700.0],["2023-12-19",7.7941,7.8227,7.7274,7.7846,4685100.0],["2023-12-20",7.7941,7.8227,7.6988,7.7084,4907800.0],["2023-12-21",7.8037,7.8322,7.7179,7.8037,4871200.0],["2023-12-22",7.7846,7.7941,7.7084,7.7655,3388100.0],["2023-12-26",7.7274,7.8132,7.7084,7.8132,2790100.0],["2023-12-27",7.8037,7.8989,7.8037,7.8894,3319900.0],["2023-12-28",7.8799,7.917,7.8608,7.8894,2562500.0],["2023-12-29",7.8704,7.8799,7.8322,7.8418,2446400.0],["2024-01-02",7.7655,7.8799,7.7655,7.8418,4713300.0],["2024-01-03",7.9085,7.9752,7.8846,7.9466,3674400.0],["2024-01-04",7.9561,8.0323,7.937,7.9847,2703300.0],["2024-01-05",8.0133,8.0752,7.9866,8.0514,2300200.0],["2024-01-08",8.0895,8.2515,8.0895,8.2515,3313300.0],["2024-01-09",8.1943,8.261,8.18,8.242,3235900.0],["2024-01-10",8.2134,8.2705,8.2038,8.261,2680200.0],["2024-01-11",8.261,8.2705,8.1753,8.261,2385300.0],["2024-01-12",8.2801,8.2991,8.2229,8.2324,2498100.0],["2024-01-16",8.1562,8.1657,7.9466,8.0895,11297300.0],["2024-01-17",7.9561,8.08,7.937,8.0704,6973500.0],["2024-01-18",7.9656,8.0133,7.9399,7.9656,5355700.0],["2024-01-19",8.0133,8.0895,7.9752,8.0895,3850000.0],["2024-01-22",7.9752,8.0419,7.9275,8.0133,5798000.0],["2024-01-23",7.8132,7.9275,7.8037,7.8989,5060900.0],["2024-01-24",7.8132,7.8227,7.6321,7.6417,7395600.0],["2024-01-25",7.737,7.7417,7.6417,7.6988,4267100.0],["2024-01-26",7.7655,7.8084,7.756,7.7846,2764400.0],["2024-01-29",7.8132,7.8894,7.7846,7.8894,3004400.0],["2024-01-30",7.8799,7.8989,7.8037,7.8418,3482400.0],["2024-01-31",7.937,7.9656,7.7894,7.8132,3140600.0],["2024-02-01",7.8894,8.0037,7.8656,8.0037,3716500.0],["2024-02-02",7.9656,7.9656,7.8989,7.918,1991600.0],["2024-02-05",7.9561,7.9752,7.9275,7.9561,2593300.0],["2024-02-06",7.9561,8.0228,7.9275,7.9847,3591800.0],["2024-02-07",7.9847,8.0323,7.9561,7.9752,4225400.0],["2024-02-08",7.9275,7.9466,7.8608,7.8799,2454900.0],["2024-02-09",7.8132,7.8322,7.7465,7.7465,3567800.0],["2024-02-12",7.7941,7.8322,7.756,7.7751,2213400.0],["2024-02-13",7.737,7.7512,7.6703,7.6798,3341800.0],["2024-02-14",7.6798,7.6893,7.6274,7.6798,3130700.0],["2024-02-15",7.756,7.8322,7.7465,7.8037,5736700.0],["2024-02-16",7.8418,7.8513,7.7941,7.8322,3465200.0],["2024-02-20",7.8894,7.9561,7.8704,7.8894,3513800.0],["2024-02-21",7.8894,7.937,7.8513,7.937,2830900.0],["2024-02-22",7.918,7.9752,7.9085,7.9466,1818200.0],["2024-02-23",8.0133,8.0323,7.9675,8.0133,2362400.0],["2024-02-26",7.9942,7.9942,7.8799,7.8799,2186100.0],["2024-02-27",7.8227,7.8704,7.7846,7.8513,3112000.0],["2024-02-28",7.6226,7.6893,7.594,7.6798,5932100.0],["2024-02-29",8.099,8.2515,8.0847,8.1562,7606100.0],["2024-03-01",8.0323,8.0704,7.8989,8.0514,4938400.0],["2024-03-04",7.9371,7.9656,7.8942,7.918,2050900.0],["2024-03-05",7.9656,7.9942,7.918,7.937,2836500.0],["2024-03-06",7.918,7.9561,7.8885,7.937,4290500.0],["2024-03-07",7.9656,8.1467,7.9656,8.1467,9412600.0],["2024-03-08",8.1467,8.242,8.1276,8.2229,6706600.0],["2024-03-11",8.1276,8.2115,8.1181,8.1562,5175500.0],["2024-03-12",8.2229,8.2753,8.1848,8.2515,2765600.0],["2024-03-13",8.1753,8.2134,8.1467,8.1848,2521300.0],["2024-03-14",8.2099,8.2147,7.9301,7.9397,8901400.0],["2024-03-15",8.0169,8.0845,7.9542,8.0169,4910100.0],["2024-03-18",7.9012,7.9156,7.6117,7.8336,16383900.0],["2024-03-19",7.8143,8.123,7.8047,8.0845,54353100.0],["2024-03-20",7.9783,8.0073,7.9012,7.9494,10002700.0],["2024-03-21",8.0555,8.1954,8.0169,8.0362,13052600.0],["2024-03-22",8.0845,8.123,8.0459,8.0845,8750100.0],["2024-03-25",8.1327,8.2099,8.1134,8.1327,6385300.0],["2024-03-26",8.1134,8.1327,8.041,8.1134,6488200.0],["2024-03-27",8.0941,8.234,8.0893,8.2292,5450600.0],["2024-03-28",8.2292,8.2822,8.1906,8.1906,4383800.0],["2024-04-01",8.1616,8.1857,8.0314,8.0459,5890200.0],["2024-04-02",8.0266,8.0507,7.9204,7.988,8558200.0],["2024-04-03",7.959,7.9783,7.8741,7.9494,5156600.0],["2024-04-04",8.0073,8.0652,7.9301,7.9397,4000600.0],["2024-04-05",7.9687,8.0555,7.9397,7.9976,6191700.0],["2024-04-08",7.9783,7.9976,7.9204,7.9301,5329300.0],["2024-04-09",7.988,8.0073,7.9301,7.9976,4365200.0],["2024-04-10",7.9012,7.9397,7.8529,7.8819,4070500.0],["2024-04-11",7.9012,7.9301,7.8577,7.8819,7065300.0],["2024-04-12",7.8529,7.8819,7.7082,7.7275,7843900.0],["2024-04-15",7.8529,7.8819,7.7468,7.7757,4762500.0],["2024-04-16",7.7854,7.8577,7.7757,7.8143,5209800.0],["2024-04-17",7.795,7.8336,7.7564,7.824,3621100.0],["2024-04-18",7.8047,7.8529,7.7757,7.8433,4769900.0],["2024-04-19",7.8722,7.9301,7.8577,7.9301,3637700.0],["2024-04-22",7.9301,8.07,7.9108,8.0652,3991300.0],["2024-04-23",8.0748,8.1423,8.0652,8.1134,3076000.0],["2024-04-24",8.1134,8.123,8.0169,8.0555,5161300.0],["2024-04-25",8.0266,8.123,8.0169,8.1037,2270300.0],["2024-04-26",8.0845,8.1857,8.0845,8.152,2892700.0],["2024-04-29",8.152,8.1809,8.1134,8.1713,2489900.0],["2024-04-30",8.2581,8.3305,8.1809,8.2292,6439000.0],["2024-05-01",8.0748,8.1134,7.9832,8.0555,3540000.0],["2024-05-02",7.988,8.1423,7.9832,8.0266,9937600.0],["2024-05-03",8.0941,8.1037,7.9976,8.0073,11740700.0],["2024-05-06",7.9976,8.0652,7.8529,7.9494,6075800.0],["2024-05-07",8.0169,8.0459,7.9687,8.0362,5294500.0],["2024-05-08",8.0073,8.0169,7.8336,7.9012,7064100.0],["2024-05-09",7.9687,8.0266,7.9446,7.9687,4174800.0],["2024-05-10",7.9783,7.9947,7.9253,7.9494,3618700.0],["2024-05-13",8.0073,8.0459,7.9494,7.959,5766700.0],["2024-05-14",8.0073,8.0362,7.9639,8.0266,9201500.0],["2024-05-15",8.152,8.1616,8.1037,8.1134,8872500.0],["2024-05-16",8.1037,8.1906,7.9639,8.0748,13372300.0],["2024-05-17",8.1037,8.2195,8.0941,8.2099,11451900.0],["2024-05-20",8.2678,8.3063,8.2002,8.2099,10676500.0],["2024-05-21",8.2292,8.316,8.1954,8.2195,14459800.0],["2024-05-22",8.1037,8.2774,8.1037,8.2002,6196000.0],["2024-05-23",8.2485,8.2485,8.1327,8.1616,3906200.0],["2024-05-24",8.0941,8.152,8.0459,8.0845,5100100.0],["2024-05-28",8.0845,8.1327,8.0748,8.0941,3084600.0],["2024-05-29",8.0169,8.0652,7.9735,8.0555,4006000.0],["2024-05-30",8.1037,8.123,8.0845,8.0845,2483300.0],["2024-05-31",8.0845,8.152,8.0748,8.1423,3581000.0],["2024-06-03",8.1134,8.2002,8.1037,8.1713,6154000.0],["2024-06-04",8.1327,8.1423,8.0169,8.0845,4129200.0],["2024-06-05",8.2002,8.2388,8.1665,8.2388,2725300.0],["2024-06-06",8.2678,8.316,8.2485,8.2774,3329800.0],["2024-06-07",8.2195,8.2581,8.1906,8.2195,3657100.0],["2024-06-10",8.0169,8.0845,7.988,8.0845,4378100.0],["2024-06-11",8.0073,8.0459,7.9735,8.0266,2458300.0],["2024-06-12",8.0941,8.1182,8.0169,8.0266,2575700.0],["2024-06-13",8.0652,8.2099,8.0555,8.1809,6297500.0],["2024-06-14",8.0362,8.1134,8.0266,8.0941,2536500.0],["2024-06-17",8.0266,8.0941,8.0073,8.0748,2857800.0],["2024-06-18",8.0748,8.1713,8.0555,8.1616,5267700.0],["2024-06-20",8.1423,8.2292,8.1423,8.2195,4061200.0],["2024-06-21",8.2388,8.287,8.2195,8.2678,4133100.0],["2024-06-24",8.287,8.369,8.2774,8.3353,5238500.0],["2024-06-25",8.3063,8.3256,8.2485,8.2678,2214900.0],["2024-06-26",8.2002,8.2485,8.1809,8.2002,2669200.0],["2024-06-27",8.2099,8.2099,8.0989,8.1327,2892000.0],["2024-06-28",8.0362,8.041,7.9687,7.9687,3453200.0],["2024-07-01",8.0459,8.1182,8.0169,8.0266,3275500.0],["2024-07-02",7.988,8.041,7.9542,8.0362,2500200.0],["2024-07-03",8.0941,8.1713,8.0758,8.1616,1761800.0],["2024-07-05",8.1423,8.1906,8.1086,8.1713,2462800.0],["2024-07-08",8.2678,8.2678,8.1906,8.1906,2580100.0],["2024-07-09",8.287,8.3449,8.2774,8.3063,3717500.0],["2024-07-10",8.3642,8.4414,8.3256,8.4221,8889100.0],["2024-07-11",8.4414,8.5089,8.4366,8.4896,3216400.0],["2024-07-12",8.5379,8.6247,8.5186,8.5861,2482800.0],["2024-07-15",8.5475,8.5572,8.4703,8.4703,3006000.0],["2024-07-16",8.4414,8.4655,8.3739,8.4414,5471500.0],["2024-07-17",8.5089,8.6247,8.4993,8.6054,3682700.0],["2024-07-18",8.6343,8.6778,8.5572,8.5958,3491600.0],["2024-07-19",8.5958,8.6247,8.5765,8.5958,1704200.0],["2024-07-22",8.6633,8.6729,8.5765,8.6054,2767700.0],["2024-07-23",8.5379,8.5765,8.4848,8.5282,3981000.0],["2024-07-24",8.5668,8.6633,8.5668,8.6536,5824800.0],["2024-07-25",8.6729,8.8659,8.6681,8.8176,9808500.0],["2024-07-26",8.8273,8.9527,8.8128,8.9045,6835200.0],["2024-07-29",8.9431,8.9479,8.7984,8.8273,3682700.0],["2024-07-30",8.7694,8.7984,8.6922,8.7791,4477900.0],["2024-07-31",8.8562,8.8755,8.7984,8.8273,5155500.0],["2024-08-01",9.0685,9.1553,8.9238,9.0009,4923900.0],["2024-08-02",9.2711,9.3868,9.2132,9.2904,6995800.0],["2024-08-05",9.2614,9.2759,9.0781,9.1746,8983000.0],["2024-08-06",9.0781,9.2228,9.0637,9.1842,4897300.0],["2024-08-07",9.2325,9.3193,9.2277,9.2711,5425300.0],["2024-08-08",9.2711,9.3386,9.2518,9.2807,3975000.0],["2024-08-09",9.3868,9.4833,9.3627,9.464,4278100.0],["2024-08-12",9.4158,9.4254,9.2807,9.3772,6133500.0],["2024-08-13",9.3483,9.4785,9.3386,9.4351,2903300.0],["2024-08-14",9.3772,9.4544,9.3675,9.4254,2642300.0],["2024-08-15",9.5026,9.5171,9.4351,9.4544,4236800.0],["2024-08-16",9.4359,9.4631,9.3681,9.3875,2089500.0],["2024-08-19",9.465,9.5135,9.4456,9.4747,4365000.0],["2024-08-20",9.4941,9.5717,9.4796,9.5523,4080300.0],["2024-08-21",9.562,9.6008,9.5426,9.5717,2523800.0],["2024-08-22",9.5911,9.6105,9.5572,9.5814,2565000.0],["2024-08-23",9.5814,9.6396,9.5426,9.6008,2997400.0],["2024-08-26",9.5717,9.6299,9.5329,9.5717,1456000.0],["2024-08-27",9.6105,9.6978,9.6105,9.6687,3188400.0],["2024-08-28",9.6978,9.7317,9.6687,9.6881,1999400.0],["2024-08-29",9.7172,9.7948,9.7075,9.7851,3711500.0],["2024-08-30",9.8917,9.9208,9.7996,9.8723,3156300.0],["2024-09-03",9.8336,9.8723,9.8142,9.853,2196900.0],["2024-09-04",9.8723,9.9887,9.8723,9.979,2337100.0],["2024-09-05",10.0081,10.0566,9.9839,10.0081,2767300.0],["2024-09-06",10.0663,10.0905,10.0178,10.0178,4378400.0],["2024-09-09",10.0566,10.1245,10.0227,10.076,2907600.0],["2024-09-10",10.1148,10.1827,10.1051,10.1827,3198000.0],["2024-09-11",10.1924,10.1924,10.076,10.1148,2954000.0],["2024-09-12",10.0566,10.0809,9.9645,10.0663,2616800.0],["2024-09-13",10.1342,10.2021,10.1245,10.1924,4554500.0],["2024-09-16",10.3184,10.3281,10.2467,10.299,4575300.0],["2024-09-17",10.2797,10.3427,10.2651,10.3281,3235900.0],["2024-09-18",10.4057,10.43,10.2021,10.2312,6551400.0],["2024-09-19",10.173,10.1924,10.076,10.1439,4330600.0],["2024-09-20",10.1342,10.2215,10.1148,10.2021,4140100.0],["2024-09-23",10.2797,10.396,10.2729,10.3087,3565800.0],["2024-09-24",10.2797,10.3766,10.2215,10.3378,3600400.0],["2024-09-25",10.3572,10.3766,10.172,10.27,6404300.0],["2024-09-26",10.2506,10.299,10.2118,10.27,4125100.0],["2024-09-27",10.3669,10.4736,10.3475,10.3475,3646400.0],["2024-09-30",10.4348,10.4445,10.139,10.2603,16314100.0],["2024-10-01",10.3281,10.4135,10.27,10.3669,18440400.0],["2024-10-02",10.2409,10.2603,10.173,10.2215,7871900.0],["2024-10-03",10.0663,10.1099,9.9907,10.0857,5558100.0],["2024-10-04",9.8917,10.0566,9.8723,10.0566,5057600.0],["2024-10-07",9.6881,9.756,9.6396,9.7269,15188900.0],["2024-10-08",9.7754,9.8336,9.7366,9.8336,6876300.0],["2024-10-09",9.7754,9.9014,9.7317,9.7657,6714500.0],["2024-10-10",9.8336,9.8578,9.7851,9.8142,4341000.0],["2024-10-11",9.8045,9.8336,9.7463,9.7463,3078900.0],["2024-10-14",9.7948,9.8433,9.754,9.7948,18057700.0],["2024-10-15",9.8239,9.8723,9.7075,9.7172,13741600.0],["2024-10-16",9.7851,9.8336,9.7511,9.8239,4209400.0],["2024-10-17",9.7366,9.8433,9.7366,9.7754,4461700.0],["2024-10-18",9.756,9.7851,9.7172,9.7851,1982400.0],["2024-10-21",9.7172,9.7463,9.6396,9.6784,3093700.0],["2024-10-22",9.5814,9.6299,9.562,9.6105,3572100.0],["2024-10-23",9.5814,9.6105,9.5523,9.6008,3580700.0],["2024-10-24",9.6396,9.6493,9.5669,9.5911,4175500.0],["2024-10-25",9.6299,9.6299,9.5426,9.5523,3052100.0],["2024-10-28",9.6687,9.6978,9.6299,9.6784,5228200.0],["2024-10-29",9.6105,9.6493,9.5911,9.6008,5984100.0],["2024-10-30",9.4747,9.562,9.4553,9.5038,6370800.0],["2024-10-31",9.3681,9.465,9.2953,9.3972,7688600.0],["2024-11-01",9.5038,9.5213,9.4166,9.4359,4814300.0],["2024-11-04",9.5523,9.562,9.4456,9.465,4533200.0],["2024-11-05",9.4166,9.4941,9.4069,9.4747,6052000.0],["2024-11-06",9.2808,9.3002,9.2032,9.2517,6102100.0],["2024-11-07",9.2226,9.3293,9.2226,9.3099,7513400.0],["2024-11-08",9.2711,9.3293,9.242,9.3196,7397200.0],["2024-11-11",9.2614,9.3002,9.2032,9.2226,8505400.0],["2024-11-12",9.0189,9.0432,8.9598,8.9995,7519200.0],["2024-11-13",8.9123,8.9705,8.825,8.9511,9325200.0],["2024-11-14",9.0383,9.0771,9.0092,9.0286,7272500.0],["2024-11-15",9.0771,9.1256,9.0577,9.1062,8494400.0],["2024-11-18",9.0674,9.1547,9.0383,9.145,5871700.0],["2024-11-19",9.1353,9.2129,9.1159,9.1935,5683900.0],["2024-11-20",9.1935,9.2177,9.1547,9.1935,6736500.0],["2024-11-21",9.2323,9.2905,9.2226,9.2614,5160500.0],["2024-11-22",9.3681,9.4359,9.339,9.3584,7504600.0],["2024-11-25",9.3002,9.3584,9.2614,9.2905,7638500.0],["2024-11-26",9.3002,9.3196,9.2226,9.3002,4856800.0],["2024-11-27",9.3972,9.4844,9.3875,9.4262,5935700.0],["2024-11-29",9.3147,9.3778,9.305,9.3681,2990000.0],["2024-12-02",9.339,9.3826,9.2614,9.3778,4848800.0],["2024-12-03",9.4456,9.4553,9.3875,9.4165,7370200.0],["2024-12-04",9.4166,9.465,9.3875,9.3972,6067600.0],["2024-12-05",9.4456,9.4747,9.4166,9.4359,5937200.0],["2024-12-06",9.4359,9.4553,9.3681,9.3778,5604300.0],["2024-12-09",9.2808,9.4069,9.2468,9.3487,8617500.0],["2024-12-10",9.3487,9.4166,9.3128,9.3778,6431300.0],["2024-12-11",9.4359,9.562,9.4262,9.4747,10633900.0],["2024-12-12",9.4844,9.5426,9.4262,9.4359,10505200.0],["2024-12-13",9.5329,9.5426,9.4214,9.465,11526300.0],["2024-12-16",9.4262,9.5523,9.4069,9.4262,8417500.0],["2024-12-17",9.5717,9.6493,9.5717,9.6105,10382100.0],["2024-12-18",9.5911,9.6105,9.4069,9.4165,6176500.0],["2024-12-19",9.3972,9.4359,9.3293,9.4069,7202100.0],["2024-12-20",9.3099,9.4747,9.3099,9.3972,5796100.0],["2024-12-23",9.4456,9.4505,9.339,9.4262,5489200.0],["2024-12-24",9.4359,9.4747,9.4069,9.4456,1211700.0],["2024-12-26",9.4069,9.4747,9.3826,9.4456,3918700.0],["2024-12-27",9.3196,9.3778,9.3099,9.3487,4724200.0],["2024-12-30",9.2614,9.2711,9.145,9.2226,6218100.0],["2024-12-31",9.242,9.3196,9.2352,9.2517,3512000.0],["2025-01-02",9.2323,9.2604,9.1547,9.1547,4784100.0],["2025-01-03",9.2032,9.2226,9.1499,9.1741,4644000.0],["2025-01-06",9.2226,9.2614,9.1547,9.1644,8521800.0],["2025-01-07",9.2032,9.2711,9.1741,9.1741,8542600.0],["2025-01-08",9.1644,9.2323,9.0965,9.2032,11082700.0],["2025-01-10",8.9414,8.9801,8.825,8.825,13143700.0],["2025-01-13",8.7959,8.8444,8.7474,8.825,8323400.0],["2025-01-14",8.8153,8.8201,8.5922,8.7377,20805300.0],["2025-01-15",8.922,8.9268,8.8056,8.8347,18200200.0],["2025-01-16",8.8347,8.9608,8.8201,8.9123,18202300.0],["2025-01-17",8.9123,9.0383,8.9123,8.9608,21227300.0],["2025-01-21",8.922,8.9705,8.8832,8.9608,9836900.0],["2025-01-22",8.9898,9.0189,8.9414,8.9414,11060800.0],["2025-01-23",9.0383,9.1256,9.0335,9.1062,8791900.0],["2025-01-24",9.1062,9.145,9.0965,9.1062,5991700.0],["2025-01-27",9.2323,9.3099,9.1838,9.2905,11053200.0],["2025-01-28",9.2905,9.3002,9.2129,9.2517,10824900.0],["2025-01-29",9.1644,9.2614,9.1353,9.242,14822400.0],["2025-01-30",9.1838,9.3293,9.1353,9.2808,16259500.0],["2025-01-31",9.0868,9.2129,9.0189,9.1838,15365700.0],["2025-02-03",9.0965,9.2129,9.0674,9.1935,10276800.0],["2025-02-04",9.2129,9.2614,9.1644,9.2323,13031900.0],["2025-02-05",9.339,9.3826,9.2808,9.339,8590400.0],["2025-02-06",9.2614,9.2856,9.1964,9.2226,11206900.0],["2025-02-07",9.2517,9.2905,9.2323,9.2614,7830200.0],["2025-02-10",9.3584,9.4359,9.3535,9.3875,7468400.0],["2025-02-11",9.5232,9.5766,9.5135,9.5523,6683300.0],["2025-02-12",9.4747,9.5814,9.4166,9.562,4946700.0],["2025-02-13",9.5038,9.659,9.4844,9.6493,7454800.0],["2025-02-14",9.5814,9.5814,9.4069,9.4165,5836800.0],["2025-02-18",9.7172,9.756,9.6309,9.6881,9754500.0],["2025-02-19",9.6396,9.6832,9.6105,9.6784,4583000.0],["2025-02-20",9.6105,9.6493,9.562,9.6008,6870900.0],["2025-02-21",9.6881,9.7851,9.6687,9.7754,8911200.0],["2025-02-24",9.7754,9.853,9.756,9.8433,9075800.0],["2025-02-25",9.8723,9.9111,9.8142,9.8433,10308100.0],["2025-02-26",9.882,9.9499,9.8433,9.8917,9593100.0],["2025-02-27",9.465,9.5426,9.3681,9.4941,9677200.0],["2025-02-28",9.8917,9.9257,9.7463,9.8723,13704800.0],["2025-03-03",10.1536,10.3184,10.1487,10.2603,7780100.0],["2025-03-04",10.396,10.4639,10.3184,10.3475,9781900.0],["2025-03-05",10.1827,10.299,10.1439,10.2215,8096400.0],["2025-03-06",10.0857,10.1439,10.0081,10.076,11175200.0],["2025-03-07",10.0857,10.2118,10.0663,10.1342,11000100.0],["2025-03-10",10.1148,10.1439,9.9596,10.0566,7834700.0],["2025-03-11",10.1924,10.2021,10.0372,10.076,13570500.0],["2025-03-12",9.9499,10.0178,9.8723,9.882,9072900.0],["2025-03-13",9.7754,9.9014,9.7657,9.882,12299000.0],["2025-03-14",9.8336,9.882,9.8142,9.8433,8296100.0],["2025-03-17",9.9596,10.0663,9.9402,9.9984,8499500.0],["2025-03-18",9.9305,10.1051,9.7075,9.979,18812200.0],["2025-03-19",9.9984,10.0954,9.9606,10.0566,16810700.0],["2025-03-20",10.0566,10.0954,10.0081,10.076,10396700.0],["2025-03-21",9.979,10.0469,9.9499,9.9693,9109200.0],["2025-03-24",9.853,9.882,9.7511,9.8336,8204500.0],["2025-03-25",9.8917,9.9111,9.7123,9.7366,6444100.0],["2025-03-26",9.659,9.7511,9.6299,9.7463,9227800.0],["2025-03-27",9.7657,9.8239,9.7366,9.8142,8983700.0],["2025-03-28",9.9402,9.9984,9.9014,9.9305,9184900.0],["2025-03-31",9.9499,10.0159,9.8917,9.979,11537300.0],["2025-04-01",9.9693,9.9693,9.853,9.8723,11476300.0],["2025-04-02",9.8433,9.8723,9.7948,9.853,7633000.0],["2025-04-03",10.2312,10.2554,10.1148,10.1342,13010000.0],["2025-04-04",9.9402,9.9596,9.5426,9.5911,14576500.0],["2025-04-07",9.1353,9.3487,8.9064,8.9898,21371100.0],["2025-04-08",9.3196,9.3293,8.9898,9.0674,20279400.0],["2025-04-09",8.922,9.4408,8.9026,9.3584,25615700.0],["2025-04-10",9.2905,9.4166,9.1256,9.339,20520100.0],["2025-04-11",9.5523,9.756,9.5242,9.756,16215300.0],["2025-04-14",9.6493,9.8433,9.6348,9.8045,15025200.0],["2025-04-15",9.8142,9.8917,9.7802,9.8142,15104600.0],["2025-04-16",9.9208,9.9693,9.8151,9.853,12489100.0],["2025-04-17",9.853,9.9984,9.853,9.9111,16644900.0],["2025-04-21",9.9014,9.9887,9.8045,9.882,9046200.0],["2025-04-22",10.0372,10.1972,10.0372,10.1342,17040400.0],["2025-04-23",9.9014,9.979,9.8336,9.9208,12045000.0],["2025-04-24",9.9693,10.0275,9.9208,9.9984,16112000.0],["2025-04-25",10.0053,10.0347,9.9562,9.9857,14553100.0],["2025-04-28",10.0151,10.0445,9.9759,10.0347,14164900.0],["2025-04-29",10.0445,10.1083,9.9857,10.0838,14455900.0],["2025-04-30",9.9366,9.9759,9.7993,9.9562,17713000.0],["2025-05-01",10.2015,10.2603,10.0936,10.1328,14685100.0],["2025-05-02",10.6036,10.6429,10.4271,10.4957,20874200.0],["2025-05-05",10.4663,10.4761,10.378,10.4271,7249900.0],["2025-05-06",10.5252,10.5644,10.4467,10.4663,14964000.0],["2025-05-07",10.5448,10.6429,10.5154,10.5546,19358900.0],["2025-05-08",10.5546,10.5546,10.3682,10.3682,19269500.0],["2025-05-09",10.5938,10.6331,10.5252,10.535,17704900.0],["2025-05-12",10.5055,10.535,10.4124,10.5055,22897500.0],["2025-05-13",10.3388,10.3682,10.2211,10.2505,18049900.0],["2025-05-14",10.3682,10.3976,10.1917,10.2015,26034300.0],["2025-05-15",10.3388,10.4957,10.3241,10.4663,27300900.0],["2025-05-16",10.4663,10.5938,10.4663,10.5938,16900200.0],["2025-05-19",10.6036,10.6919,10.5938,10.6723,13701800.0],["2025-05-20",10.7115,10.8391,10.7115,10.8096,22805200.0],["2025-05-21",10.8587,10.9371,10.844,10.8881,21467600.0],["2025-05-22",10.8489,10.8979,10.7998,10.8489,20761300.0],["2025-05-23",10.9077,10.9764,10.84,10.9273,20774100.0],["2025-05-27",11.0843,11.1333,10.9862,11.0156,15185700.0],["2025-05-28",11.0156,11.0745,10.996,11.0352,19414000.0],["2025-05-29",11.0647,11.1431,11.0352,11.1137,19219100.0],["2025-05-30",11.1333,11.1824,11.0647,11.1333,24805000.0],["2025-06-02",11.0941,11.202,11.0745,11.1922,14848100.0],["2025-06-03",11.0549,11.0843,10.79,10.8391,22968200.0],["2025-06-04",10.7017,10.8391,10.6968,10.7213,14900700.0],["2025-06-05",10.9175,10.947,10.8587,10.9077,13674300.0],["2025-06-06",10.79,10.9175,10.79,10.8587,13897100.0],["2025-06-09",10.7704,10.7802,10.6527,10.6723,16195300.0],["2025-06-10",10.6527,10.687,10.6331,10.6821,11481600.0],["2025-06-11",10.6919,10.7655,10.6919,10.7017,12966100.0],["2025-06-12",10.7508,10.8292,10.7331,10.7998,14936700.0],["2025-06-13",10.6625,10.7213,10.6429,10.6625,10805500.0],["2025-06-16",10.535,10.6331,10.5055,10.5154,15296200.0],["2025-06-17",10.4369,10.4467,10.2799,10.2996,13128400.0],["2025-06-18",10.329,10.3388,10.226,10.2505,17258400.0],["2025-06-20",10.3192,10.329,10.1917,10.2113,14895900.0],["2025-06-23",10.2505,10.2897,10.2015,10.2897,12641000.0],["2025-06-24",10.3878,10.4075,10.2554,10.2897,14970700.0],["2025-06-25",10.2407,10.3486,10.2015,10.2996,16231200.0],["2025-06-26",10.2996,10.3094,10.172,10.2211,12706600.0],["2025-06-27",10.2211,10.2505,10.1426,10.1818,11342100.0],["2025-06-30",10.1426,10.2309,10.1328,10.172,16496000.0],["2025-07-01",10.1132,10.2309,10.1132,10.1524,17868900.0],["2025-07-02",10.0543,10.0838,9.9955,10.0641,16392900.0],["2025-07-03",10.0641,10.0936,10.0151,10.0543,8423000.0],["2025-07-07",10.0053,10.0543,9.9366,9.9562,13896500.0],["2025-07-08",9.8287,9.9464,9.8287,9.8581,12784200.0],["2025-07-09",9.8974,9.9464,9.8189,9.8581,8424000.0],["2025-07-10",9.8974,9.9562,9.8778,9.917,11164700.0],["2025-07-11",9.8287,9.8385,9.7404,9.7699,10109300.0],["2025-07-14",9.7306,9.7895,9.6914,9.711,14314400.0],["2025-07-15",9.662,9.6767,9.5344,9.5443,9177400.0],["2025-07-16",9.5443,9.5786,9.4854,9.505,11253200.0],["2025-07-17",9.4265,9.4854,9.3579,9.4069,15777400.0],["2025-07-18",9.5001,9.5246,9.3726,9.4167,9286500.0],["2025-07-21",9.3971,9.4118,9.3186,9.3481,14154300.0],["2025-07-22",9.3481,9.4658,9.3383,9.4658,12341100.0],["2025-07-23",9.5443,9.5933,9.5148,9.5639,14670000.0],["2025-07-24",9.7306,9.7797,9.6325,9.662,15610800.0],["2025-07-25",9.6031,9.6914,9.5933,9.6914,9878200.0],["2025-07-28",9.5835,9.608,9.4854,9.5148,8763100.0],["2025-07-29",9.6325,9.662,9.559,9.6227,10563700.0],["2025-07-30",9.5737,9.6031,9.4364,9.456,12478700.0],["2025-07-31",9.2892,9.3873,9.2255,9.25,15860300.0],["2025-08-01",9.5148,9.5737,9.4364,9.4756,16930500.0],["2025-08-04",9.3383,9.3579,9.2598,9.3285,9333000.0],["2025-08-05",9.1127,9.1617,9.0636,9.1127,9372900.0],["2025-08-06",9.1028,9.1176,9.0538,9.0734,6910400.0],["2025-08-07",9.2598,9.3285,9.2157,9.2794,15730400.0],["2025-08-08",9.3088,9.3579,9.2892,9.3579,8383000.0],["2025-08-11",9.299,9.3285,9.2402,9.2892,6518800.0],["2025-08-12",9.3579,9.4069,9.3088,9.3971,8417000.0],["2025-08-13",9.4462,9.5443,9.4118,9.505,9298700.0],["2025-08-14",9.5541,9.5737,9.4952,9.5148,6544900.0],["2025-08-15",9.504,9.5434,9.4744,9.5237,7875900.0],["2025-08-18",9.5138,9.6224,9.5138,9.5533,7477800.0],["2025-08-19",9.5434,9.6421,9.5385,9.6125,7569800.0],["2025-08-20",9.7112,9.8099,9.7014,9.7803,7950400.0],["2025-08-21",9.7014,9.7408,9.6668,9.6816,5051200.0],["2025-08-22",9.7408,9.7872,9.6717,9.6915,13072800.0],["2025-08-25",9.6323,9.6885,9.5336,9.5533,4278700.0],["2025-08-26",9.5434,9.5434,9.425,9.504,9200500.0],["2025-08-27",9.5138,9.6224,9.5138,9.5829,7271100.0],["2025-08-28",9.6125,9.6273,9.5434,9.5632,6747000.0],["2025-08-29",9.6027,9.6816,9.5879,9.6717,8278000.0],["2025-09-02",9.5928,9.6717,9.5553,9.6323,10851900.0],["2025-09-03",9.6619,9.8247,9.652,9.7606,9952600.0],["2025-09-04",9.8099,9.8198,9.7014,9.7112,6418200.0],["2025-09-05",9.7112,9.7902,9.5434,9.6717,14727700.0],["2025-09-08",9.6717,9.6717,9.5533,9.6125,8705800.0],["2025-09-09",9.6224,9.6569,9.5928,9.6224,6155100.0],["2025-09-10",9.8,9.8,9.6717,9.7014,8437900.0],["2025-09-11",9.6619,9.7704,9.6431,9.7408,5849900.0],["2025-09-12",9.7211,9.7902,9.6619,9.6816,7825900.0],["2025-09-15",9.5632,9.6027,9.5336,9.5533,7189500.0],["2025-09-16",9.2276,9.3165,9.1388,9.1586,14514800.0],["2025-09-17",9.2178,9.3362,9.2079,9.277,10843600.0],["2025-09-18",9.1487,9.1783,9.1141,9.1191,11513400.0],["2025-09-19",9.1289,9.1487,9.0204,9.0401,9669100.0],["2025-09-22",8.9513,8.971,8.8822,8.8822,9768200.0],["2025-09-23",8.902,8.9316,8.8033,8.8131,6364300.0],["2025-09-24",8.7835,8.8378,8.744,8.7539,6460700.0],["2025-09-25",8.7243,8.7292,8.596,8.6059,8173000.0],["2025-09-26",8.6651,8.744,8.6552,8.7046,12333900.0],["2025-09-29",8.7539,8.7885,8.6947,8.7243,8941800.0],["2025-09-30",8.7539,8.8822,8.7539,8.8526,11227700.0],["2025-10-01",8.9118,8.971,8.8526,8.8921,9370500.0],["2025-10-02",8.7934,8.8033,8.7243,8.7638,8087000.0],["2025-10-03",8.7441,8.8625,8.7243,8.8329,7887300.0],["2025-10-06",8.7144,8.7342,8.6454,8.675,8352500.0],["2025-10-07",8.6848,8.7737,8.6651,8.7046,8686000.0],["2025-10-08",8.9316,8.9957,8.895,8.9217,16010900.0],["2025-10-09",8.9217,8.9316,8.8427,8.902,9338500.0],["2025-10-10",8.902,8.9217,8.8329,8.8822,7283000.0],["2025-10-13",8.9217,8.9809,8.9069,8.9612,9281500.0],["2025-10-14",9.0006,9.0796,8.9908,9.05,8264100.0],["2025-10-15",8.9809,9.0993,8.9809,9.0697,11217600.0],["2025-10-16",9.0993,9.202,9.0401,9.0796,15181800.0],["2025-10-17",9.2375,9.3658,9.2178,9.3559,8589600.0],["2025-10-20",9.2572,9.3263,9.2385,9.2869,5201600.0],["2025-10-21",9.2572,9.277,9.1783,9.2079,6546200.0],["2025-10-22",9.2079,9.3757,9.2079,9.3263,7007400.0],["2025-10-23",9.277,9.3036,9.198,9.2474,5335800.0],["2025-10-24",9.2276,9.2276,9.1191,9.1289,8984100.0],["2025-10-27",9.1388,9.1684,9.0599,9.0796,10182200.0],["2025-10-28",9.0105,9.05,8.9414,9.0006,8230100.0],["2025-10-29",9.0303,9.0401,8.902,8.9316,8526100.0],["2025-10-30",8.8921,9.0974,8.8921,9.0599,12647600.0],["2025-10-31",9.0993,9.1931,9.0697,9.1487,9969900.0],["2025-11-03",9.3263,9.3707,9.2178,9.2572,14950400.0],["2025-11-04",9.1289,9.2375,9.1289,9.198,8596800.0],["2025-11-05",9.1586,9.2375,9.1398,9.1882,8037200.0],["2025-11-06",9.2276,9.3165,9.1931,9.2869,5872500.0],["2025-11-07",9.2967,9.3954,9.2819,9.3362,7068000.0],["2025-11-10",9.3362,9.4645,9.3066,9.4448,8717100.0],["2025-11-11",9.652,9.7764,9.652,9.7211,9624400.0],["2025-11-12",9.7211,9.805,9.6954,9.7507,6170700.0],["2025-11-13",9.7507,9.8395,9.7507,9.7704,13116900.0],["2025-11-14",9.652,9.6609,9.4448,9.4645,11501300.0],["2025-11-17",9.5928,9.652,9.5237,9.5533,9473200.0],["2025-11-18",9.4842,9.5217,9.4546,9.4842,9698800.0],["2025-11-19",9.504,9.5336,9.3658,9.3855,9700500.0],["2025-11-20",9.4842,9.5267,9.4546,9.4744,10537000.0],["2025-11-21",9.6915,9.7902,9.6737,9.7408,9937300.0],["2025-11-24",9.652,9.7014,9.5237,9.5434,8378100.0],["2025-11-25",9.6125,9.7112,9.6125,9.6915,7799200.0],["2025-11-26",9.6125,9.6915,9.578,9.6323,8123900.0],["2025-11-28",9.6027,9.6619,9.5632,9.652,4565600.0],["2025-12-01",9.7408,9.8,9.6629,9.6717,9726100.0],["2025-12-02",9.5829,9.6372,9.4714,9.5434,7756700.0],["2025-12-03",9.5731,9.6421,9.3855,9.3855,12247600.0],["2025-12-04",9.4941,9.5336,9.3757,9.4053,11079400.0],["2025-12-05",9.4448,9.4783,9.3658,9.3954,15585500.0],["2025-12-08",9.3362,9.3855,9.2671,9.277,15626300.0],["2025-12-09",9.3263,9.3658,9.1783,9.1882,12635700.0],["2025-12-10",9.2572,9.3905,9.2523,9.3362,13784300.0],["2025-12-11",9.3658,9.5208,9.3658,9.4645,9607100.0],["2025-12-12",9.4053,9.4694,9.3855,9.3954,7384000.0],["2025-12-15",9.5632,9.7507,9.5632,9.7014,7883500.0],["2025-12-16",9.6619,9.7507,9.5533,9.7211,18703100.0],["2025-12-17",9.7112,9.7754,9.6816,9.6915,12139400.0],["2025-12-18",9.7112,9.7902,9.7063,9.7112,6442700.0],["2025-12-19",9.7112,9.8395,9.6915,9.7704,9339600.0],["2025-12-22",9.7803,9.8553,9.7704,9.8395,7405700.0],["2025-12-23",9.8593,10.0024,9.8543,9.9777,18422000.0],["2025-12-24",9.9283,10.0172,9.9037,9.9678,5502000.0],["2025-12-26",9.9678,10.027,9.9234,9.9974,3983700.0],["2025-12-29",9.9135,9.9777,9.9135,9.958,5978000.0],["2025-12-30",9.9382,9.9974,9.9283,9.9481,4395400.0],["2025-12-31",9.958,10.0122,9.9333,9.9777,4280200.0],["2026-01-02",9.9382,9.9382,9.8395,9.8691,5936500.0],["2026-01-05",9.8395,9.9955,9.7507,9.9777,8754600.0],["2026-01-06",10.0369,10.1751,10.0172,10.1356,14835200.0],["2026-01-07",10.0172,10.0468,9.9135,9.9185,9005500.0],["2026-01-08",9.8198,9.9382,9.8,9.9086,7676700.0],["2026-01-09",9.8198,9.8198,9.7211,9.7803,10853200.0],["2026-01-12",9.7014,9.7852,9.6421,9.6619,8498200.0],["2026-01-13",9.6717,9.7211,9.5928,9.6915,7584100.0],["2026-01-14",9.8198,9.8987,9.7408,9.8198,7296700.0],["2026-01-15",9.7606,9.7803,9.5829,9.6421,7016500.0],["2026-01-16",9.7014,9.73,9.6155,9.7014,6653100.0],["2026-01-20",9.8,10.0468,9.7704,9.9974,9380900.0],["2026-01-21",10.1553,10.2244,10.0468,10.106,9746100.0],["2026-01-22",10.0764,10.2136,10.0665,10.1948,8721000.0],["2026-01-23",10.2244,10.3231,10.18,10.3231,8555900.0],["2026-01-26",10.2343,10.3132,10.1859,10.2343,7553600.0],["2026-01-27",10.3725,10.4317,10.259,10.2836,6836300.0],["2026-01-28",10.1652,10.2343,10.1257,10.1751,6709700.0],["2026-01-29",10.1948,10.2432,10.1208,10.1652,6832700.0],["2026-01-30",10.2935,10.3428,10.2343,10.333,5993700.0],["2026-02-02",10.3823,10.4218,10.3182,10.4218,5681000.0],["2026-02-03",10.1652,10.4415,10.1455,10.3527,7819200.0],["2026-02-04",10.7277,10.782,10.6192,10.6389,10393700.0],["2026-02-05",10.6587,10.8116,10.6439,10.7179,10183300.0],["2026-02-06",10.7672,10.8462,10.7277,10.8363,4844400.0],["2026-02-09",10.7771,10.8116,10.634,10.7376,8291300.0],["2026-02-10",10.7968,10.9153,10.7771,10.8955,5741100.0],["2026-02-11",10.9251,11.0534,10.8857,11.014,5264600.0],["2026-02-12",10.9646,11.0732,10.9301,11.014,7813000.0],["2026-02-13",11.0732,11.1126,10.9873,11.0534,8105800.0],["2026-02-17",11.0633,11.1176,10.9646,11.083,9024400.0],["2026-02-18",11.0929,11.1324,11.0288,11.0732,7247100.0],["2026-02-19",10.9745,11.0337,10.8955,10.9646,12372300.0],["2026-02-20",11.0534,11.1225,10.9449,11.1225,7365900.0],["2026-02-23",10.9153,11.0682,10.8807,10.935,14017800.0],["2026-02-24",11.0337,11.0732,10.8363,10.935,12794200.0],["2026-02-25",10.1751,10.3132,10.0961,10.3034,17866800.0],["2026-02-26",10.5994,10.6784,10.5402,10.6192,10608400.0],["2026-02-27",10.8659,10.9419,10.7919,10.9251,5482500.0],["2026-03-02",10.8363,10.8363,10.6784,10.7277,7138100.0],["2026-03-03",10.4021,10.5008,10.2935,10.4711,7555100.0],["2026-03-04",10.4514,10.4514,10.3182,10.333,7266600.0],["2026-03-05",10.1356,10.2096,10.0566,10.1948,7419000.0],["2026-03-06",9.9678,10.1455,9.9481,10.1455,7663700.0],["2026-03-09",9.9876,10.1455,9.9728,10.1257,9231200.0],["2026-03-10",10.0566,10.1356,9.9876,10.0369,8624400.0],["2026-03-11",9.9876,9.9876,9.8445,9.8691,7846900.0],["2026-03-12",9.9876,10.0912,9.9382,9.9382,9317000.0],["2026-03-13",9.9974,10.0369,9.8938,9.8987,11138200.0],["2026-03-16",10.2146,10.328,10.1948,10.3231,9404000.0],["2026-03-17",10.3823,10.4958,10.3577,10.4613,8955200.0],["2026-03-18",10.3231,10.3231,10.1652,10.1751,5981200.0],["2026-03-19",10.106,10.1553,10.0468,10.0961,8623500.0],["2026-03-20",10.1159,10.1159,9.9185,9.9382,7461600.0],["2026-03-23",9.8593,9.9629,9.7606,9.8,12398400.0],["2026-03-24",9.5829,9.6421,9.5188,9.5731,14770900.0],["2026-03-25",9.6816,9.6915,9.5731,9.6125,8376100.0],["2026-03-26",9.6816,9.7556,9.6224,9.6224,7852800.0],["2026-03-27",9.6619,9.7408,9.6323,9.6717,7255100.0],["2026-03-30",9.8,9.9343,9.7704,9.8691,9512500.0],["2026-03-31",9.9777,9.9925,9.7941,9.879,14442300.0],["2026-04-01",9.8987,9.9283,9.8198,9.8395,7667300.0],["2026-04-02",9.7803,9.8652,9.7359,9.8,4750000.0],["2026-04-06",9.7704,9.8593,9.7408,9.7902,3867900.0],["2026-04-07",9.7803,9.7902,9.6816,9.7507,6008600.0],["2026-04-08",9.9185,9.9234,9.8247,9.8395,7984900.0],["2026-04-09",9.7902,9.8987,9.7458,9.879,4980400.0],["2026-04-10",9.95,9.95,9.82,9.84,4880900.0],["2026-04-13",9.8,9.85,9.73,9.83,6060600.0],["2026-04-14",9.74,9.795,9.7,9.7,4552900.0],["2026-04-15",9.71,9.72,9.61,9.66,14870200.0],["2026-04-16",9.66,9.695,9.56,9.59,5057900.0],["2026-04-17",9.76,9.83,9.73,9.75,6878300.0],["2026-04-20",9.72,9.74,9.665,9.68,4786200.0],["2026-04-21",9.64,9.68,9.52,9.53,7573000.0],["2026-04-22",9.46,9.475,9.35,9.36,6458500.0],["2026-04-23",9.52,9.55,9.43,9.53,6970900.0],["2026-04-24",9.6,9.66,9.575,9.58,5697400.0],["2026-04-27",9.56,9.605,9.49,9.49,4625900.0],["2026-04-28",9.49,9.555,9.465,9.47,7080800.0],["2026-04-29",9.09,9.33,9.068,9.3,11873100.0],["2026-04-30",9.32,9.37,9.23,9.24,8797600.0],["2026-05-01",9.34,9.44,9.31,9.38,7478600.0],["2026-05-04",9.3,9.37,9.23,9.24,6044800.0],["2026-05-05",9.13,9.24,9.09,9.17,7903700.0],["2026-05-06",9.24,9.28,9.16,9.23,9921200.0],["2026-05-07",9.14,9.36,9.05,9.3,25406800.0],["2026-05-08",9.17,9.18,9.07,9.11,20071700.0],["2026-05-11",9.13,9.13,8.95,8.98,12119600.0],["2026-05-12",9.09,9.16,9.04,9.1,9584400.0],["2026-05-13",9.01,9.085,8.98,9.02,7932700.0],["2026-05-14",9.04,9.06,8.905,8.91,6690300.0],["2026-05-15",8.94,8.97,8.89,8.96,9067600.0],["2026-05-18",9.08,9.185,9.07,9.17,9041000.0],["2026-05-19",9.19,9.265,9.165,9.2,6790700.0],["2026-05-20",9.19,9.305,9.15,9.28,8156200.0],["2026-05-21",9.28,9.35,9.21,9.32,6427400.0],["2026-05-22",9.32,9.36,9.27,9.29,6951700.0],["2026-05-26",9.37,9.385,9.24,9.24,10078400.0],["2026-05-27",9.3,9.38,9.285,9.32,5558000.0],["2026-05-28",9.23,9.27,9.195,9.21,5634900.0],["2026-05-29",9.16,9.2,9.06,9.06,7227100.0],["2026-06-01",8.95,8.97,8.815,8.84,9428200.0],["2026-06-02",8.72,8.76,8.69,8.7,6473300.0],["2026-06-03",8.67,8.76,8.65,8.72,6609600.0],["2026-06-04",8.96,9.005,8.86,8.96,9519300.0],["2026-06-05",9.04,9.145,9.04,9.12,10667000.0],["2026-06-08",8.99,9.008,8.88,8.89,11749100.0],["2026-06-09",8.96,9.13,8.94,9.12,9333000.0],["2026-06-10",9.06,9.2,9.04,9.08,13280400.0],["2026-06-11",9.11,9.14,8.99,9.03,13132500.0],["2026-06-12",9.12,9.15,9.05,9.13,8102000.0],["2026-06-15",9.11,9.15,9.06,9.07,10763800.0],["2026-06-16",9.01,9.105,8.954,9.09,10717400.0],["2026-06-17",9.06,9.07,8.82,8.87,13514000.0],["2026-06-18",8.81,8.98,8.765,8.96,18834700.0],["2026-06-22",8.88,8.905,8.77,8.77,12948200.0],["2026-06-23",8.92,8.98,8.87,8.95,10873900.0],["2026-06-24",9.22,9.28,9.19,9.23,9769900.0],["2026-06-25",9.22,9.36,9.22,9.27,7285400.0],["2026-06-26",9.26,9.31,9.22,9.24,12468800.0],["2026-06-29",9.29,9.365,9.26,9.33,9131500.0],["2026-06-30",9.38,9.395,9.28,9.33,7512700.0],["2026-07-01",9.38,9.47,9.35,9.4,8392900.0],["2026-07-02",9.66,9.82,9.66,9.82,9190200.0],["2026-07-06",9.8,9.8,9.615,9.72,7250363.017712],["2026-07-07",9.91,9.955,9.8,9.84,6379044.816423],["2026-07-08",9.8,9.8008,9.72,9.75,6533034.184029],["2026-07-09",9.7,9.74,9.67,9.71,8420659.998652],["2026-07-10",9.72,9.78,9.6821,9.76,3940688.97491],["2026-07-13",9.81,9.905,9.805,9.86,6312925.217087],["2026-07-14",9.74,9.765,9.685,9.7,4293332.9346],["2026-07-15",9.61,9.805,9.595,9.75,4071006.492897],["2026-07-16",9.81,10.14,9.805,10.11,12670356.774856],["2026-07-17",10.17,10.245,10.03,10.1,9009438.342972],["2026-07-20",10.05,10.1,9.985,10.04,9764531.133987],["2026-07-21",10,10.045,9.92,9.92,10683649.780466],["2026-07-22",10.04,10.05,9.84,9.85,9497970.041934],["2026-07-23",9.68,9.735,9.625,9.71,9034540.138927],["2026-07-24",9.74,9.825,9.725,9.78,11498046.351667],["2026-07-27",9.88,10.04,9.845,9.94,22565512.164724],["2026-07-28",10.16,10.315,10.16,10.27,16898561.192432],["2026-07-29",10.02,10.305,9.99,10.28,28681034.483935],["2026-07-30",10.125,10.165,9.9501,10.11,16090149.696146],["2026-07-31",9.93,9.94,9.83,9.87,10997923.769459],["2026-08-03",9.97,10.02,9.77,9.8,13100308.08808],["2026-08-04",9.73,9.8,9.6345,9.78,9146943.44094],["2026-08-05",9.94,9.97,9.79,9.95,8632422.751239],["2026-08-06",10.06,10.11,9.9413,10.03,6939225.010567],["2026-08-07",9.98,10.05,9.925,10.03,5493336.202587],["2026-08-10",9.89,9.915,9.795,9.91,1435300.88798],["2026-08-11",9.92,10.01,9.89,9.93,8790672.677324],["2026-08-12",9.8,9.855,9.7601,9.8,5010463.011483],["2026-08-13",9.82,9.855,9.745,9.8,5420866.847899],["2026-08-14",9.73,9.75,9.665,9.7,3292217.005266]]}