{"t":"RKT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-06",15.1239,19.1234,14.7038,18.0731,111631600.0],["2020-08-07",20.7954,22.5599,19.0394,20.9215,89903400.0],["2020-08-10",20.3669,20.7954,17.9555,18.2075,26126800.0],["2020-08-11",17.7286,18.1487,16.838,17.2917,18118200.0],["2020-08-12",17.3505,17.8042,16.1742,16.8044,17365100.0],["2020-08-13",16.1322,16.4683,15.3844,15.7457,19121400.0],["2020-08-14",17.0564,17.2161,15.6953,15.9306,34817500.0],["2020-08-17",16.2918,16.3255,15.8045,15.9978,8908400.0],["2020-08-18",16.4851,17.4766,16.0482,16.922,16284100.0],["2020-08-19",16.8716,18.1991,16.8044,17.9807,16762500.0],["2020-08-20",18.9049,20.5434,18.6529,19.9888,35029100.0],["2020-08-21",20.7786,22.854,20.5182,21.7533,39128700.0],["2020-08-24",24.1983,25.173,23.4001,24.4588,41478400.0],["2020-08-25",24.6184,24.7192,22.7783,24.0387,36330700.0],["2020-08-26",23.2573,23.9294,22.2742,22.9548,21137500.0],["2020-08-27",22.9464,24.3411,22.4339,22.7699,17824100.0],["2020-08-28",23.106,24.3496,22.8346,23.879,16363200.0],["2020-08-31",24.6436,24.9033,22.4759,23.5261,24922600.0],["2020-09-01",23.6942,26.0468,23.3581,25.8031,30720700.0],["2020-09-02",28.517,28.9229,25.7191,26.3073,62243000.0],["2020-09-03",23.5429,24.4924,21.6777,22.2658,41944500.0],["2020-09-04",22.5263,22.6859,18.9553,20.6442,32980800.0],["2020-09-08",19.3418,20.8122,18.9469,19.1066,16893800.0],["2020-09-09",20.056,20.9803,19.5351,19.6527,15817000.0],["2020-09-10",19.9384,20.577,19.3839,19.4511,10147900.0],["2020-09-11",19.5855,19.7367,18.7957,19.115,8176800.0],["2020-09-14",19.2746,20.2913,19.2603,19.9132,8672100.0],["2020-09-15",20.2913,20.6694,19.5351,19.6275,7339200.0],["2020-09-16",19.4511,19.7788,19.0394,19.0898,8880600.0],["2020-09-17",18.4848,19.7788,18.2496,18.9637,7994800.0],["2020-09-18",19.0814,19.3587,18.6361,18.7117,14445200.0],["2020-09-21",18.0647,18.5604,17.737,17.9975,8183400.0],["2020-09-22",18.1655,18.5352,17.8026,18.1235,7409700.0],["2020-09-23",18.1907,18.6688,16.964,17.0564,11701000.0],["2020-09-24",16.8044,17.4766,16.275,16.8548,11048700.0],["2020-09-25",17.0985,17.8042,16.8128,17.2413,8393000.0],["2020-09-28",17.4934,17.6446,17.0228,17.3673,6690800.0],["2020-09-29",17.2245,17.3757,16.7204,16.8632,7073100.0],["2020-09-30",16.8296,17.1035,16.6708,16.7456,6718300.0],["2020-10-01",16.7792,19.2662,16.7204,19.0394,27027300.0],["2020-10-02",17.9639,19.4091,17.8547,19.325,17008700.0],["2020-10-05",19.325,19.6611,18.594,18.9553,12424600.0],["2020-10-06",18.9553,19.2242,17.9756,18.2496,8084000.0],["2020-10-07",18.4848,18.5941,18.0815,18.2328,5506700.0],["2020-10-08",18.342,19.6527,18.1991,19.0982,13169200.0],["2020-10-09",19.9048,20.1569,18.989,19.2914,16426700.0],["2020-10-12",19.1318,19.7283,18.7033,19.4427,12646900.0],["2020-10-13",19.3755,20.1064,19.283,19.8124,13230100.0],["2020-10-14",20.1569,20.1569,19.0562,19.1234,8827200.0],["2020-10-15",18.7117,19.1654,18.4092,18.7789,5943000.0],["2020-10-16",18.8965,19.1906,18.3336,18.4092,6171500.0],["2020-10-19",18.4932,18.594,17.4177,17.4261,7174600.0],["2020-10-20",17.6446,17.6614,17.0144,17.2749,6737100.0],["2020-10-21",17.2077,17.3169,16.754,16.8128,7742600.0],["2020-10-22",16.8968,17.2497,16.6111,17.0144,8436700.0],["2020-10-23",17.0901,17.7034,16.7624,17.2833,8703500.0],["2020-10-26",16.9724,17.2959,16.5607,16.7036,7427800.0],["2020-10-27",16.7624,17.4051,16.5187,16.8968,9098500.0],["2020-10-28",16.5523,16.6952,15.6533,15.6701,12631600.0],["2020-10-29",15.8549,16.1154,15.6113,15.8801,7277800.0],["2020-10-30",15.7373,15.8633,14.9391,15.3172,9368800.0],["2020-11-02",15.46,16.0566,15.292,15.9053,6602200.0],["2020-11-03",16.1154,16.796,16.0818,16.2834,9316300.0],["2020-11-04",16.88,17.7286,16.8464,17.3253,9510300.0],["2020-11-05",17.8379,18.1235,17.4009,17.6026,8553800.0],["2020-11-06",17.6446,18.0647,17.3169,17.9051,8208900.0],["2020-11-09",18.6445,18.8293,16.9892,18.0227,18543700.0],["2020-11-10",18.1151,18.7285,17.4766,18.1487,22762600.0],["2020-11-11",18.1487,18.2412,17.2749,17.695,20671500.0],["2020-11-12",17.779,18.5016,17.7034,18.3084,19326100.0],["2020-11-13",18.5184,18.7453,18.0899,18.3588,10777600.0],["2020-11-16",18.4176,19.1108,18.4092,19.031,15321800.0],["2020-11-17",18.6781,19.3166,18.5268,18.6529,9188900.0],["2020-11-18",18.6781,18.9721,17.7538,17.779,10094100.0],["2020-11-19",17.7286,18.1067,17.5606,17.8631,6883100.0],["2020-11-20",17.821,17.9975,17.3337,17.611,7795900.0],["2020-11-23",17.6446,17.7706,16.9892,17.0564,11392600.0],["2020-11-24",17.1657,18.0479,16.7313,17.5018,19963000.0],["2020-11-25",17.5102,17.6194,17.1489,17.1573,9112800.0],["2020-11-27",17.2917,17.3505,16.9136,17.0144,6314500.0],["2020-11-30",16.9724,17.4345,16.5103,17.4093,11797900.0],["2020-12-01",17.6026,17.6068,16.8716,16.964,9076400.0],["2020-12-02",16.88,17.0968,16.7372,16.8884,7905300.0],["2020-12-03",16.9304,17.2329,16.8968,17.0649,7834900.0],["2020-12-04",16.9892,17.0901,16.4431,16.4935,13159500.0],["2020-12-07",16.4599,17.006,16.4263,16.5523,10978600.0],["2020-12-08",16.6363,17.3337,16.5187,16.9808,15648800.0],["2020-12-09",17.5774,18.4596,17.1993,17.695,29772400.0],["2020-12-10",17.9303,17.9807,17.3337,17.4766,10688800.0],["2020-12-11",17.4345,17.9975,17.3925,17.527,9604400.0],["2020-12-14",18.0479,19.0226,17.8799,18.4344,21751300.0],["2020-12-15",18.7621,19.0142,18.342,18.7873,10615100.0],["2020-12-16",19.0142,19.1906,18.668,18.8125,10259600.0],["2020-12-17",18.7957,18.9301,18.2916,18.8209,9006100.0],["2020-12-18",18.0815,18.468,17.9975,18.1823,13530300.0],["2020-12-21",17.8042,18.5941,17.695,18.1487,6132500.0],["2020-12-22",18.2076,18.2916,17.9841,18.2328,4910400.0],["2020-12-23",18.3672,18.3756,17.8547,18.1907,4630200.0],["2020-12-24",18.1823,18.2075,17.3673,17.5018,5445300.0],["2020-12-28",17.6614,17.6614,17.0228,17.2245,7550300.0],["2020-12-29",17.1909,17.6866,16.8464,17.4345,10950600.0],["2020-12-30",17.4598,17.8631,17.2413,17.779,5491900.0],["2020-12-31",17.737,17.7454,16.9724,16.9892,8161700.0],["2021-01-04",17.0144,17.0338,16.6699,16.8044,6486900.0],["2021-01-05",16.7792,16.922,16.6447,16.712,14297700.0],["2021-01-06",16.3927,16.5271,16.1154,16.2582,16289300.0],["2021-01-07",16.275,16.712,16.275,16.5691,8838300.0],["2021-01-08",16.6952,16.9136,16.5691,16.7624,6596800.0],["2021-01-11",16.5607,17.1237,16.5355,16.6699,8002300.0],["2021-01-12",16.7456,16.9304,16.3507,16.4935,7538600.0],["2021-01-13",16.7204,16.8884,16.4767,16.7456,6449900.0],["2021-01-14",16.8632,17.006,16.7304,16.9388,5979500.0],["2021-01-15",16.88,16.9556,16.4431,16.4683,7098200.0],["2021-01-19",16.3843,16.5355,16.2414,16.4179,6679500.0],["2021-01-20",16.4683,16.7288,16.3003,16.6952,5524400.0],["2021-01-21",16.7036,16.8716,16.4767,16.7792,5051300.0],["2021-01-22",16.6531,16.922,16.5943,16.8464,5070000.0],["2021-01-25",17.0144,20.1569,16.8716,19.4847,37726700.0],["2021-01-26",19.7451,19.804,18.6529,19.073,13717800.0],["2021-01-27",19.9384,21.4676,18.9553,19.325,26631000.0],["2021-01-28",19.3166,19.888,17.7202,17.9051,13670400.0],["2021-01-29",20.4173,20.5854,17.779,17.9471,21610100.0],["2021-02-01",18.1739,18.51,17.779,18.0983,9663600.0],["2021-02-02",18.342,18.468,17.5858,17.5942,10117100.0],["2021-02-03",18.1487,18.6109,17.7874,17.821,12375000.0],["2021-02-04",18.1571,18.8209,18.0227,18.1235,11477200.0],["2021-02-05",18.0647,18.2739,17.8547,18.1739,7321300.0],["2021-02-08",18.4344,18.4764,17.9975,18.1655,8350400.0],["2021-02-09",18.1067,18.3504,17.8379,17.8547,9648600.0],["2021-02-10",17.8799,17.9614,17.3169,17.5942,7657900.0],["2021-02-11",17.653,18.0395,17.2665,17.3673,7602400.0],["2021-02-12",17.4514,17.6362,17.1993,17.3757,7575500.0],["2021-02-16",17.5606,17.7538,17.1489,17.2833,7779300.0],["2021-02-17",17.2665,17.5127,16.838,16.8464,12756200.0],["2021-02-18",16.8884,17.1657,16.5523,16.8632,8815600.0],["2021-02-19",17.048,17.2581,16.8716,17.0312,5705500.0],["2021-02-22",17.048,17.4892,16.9136,17.1489,8555400.0],["2021-02-23",16.8296,16.8716,15.7121,16.8044,9944800.0],["2021-02-24",16.6027,17.1321,16.3591,17.0733,8657900.0],["2021-02-25",17.0985,17.6295,16.5607,16.7204,15216700.0],["2021-02-26",19.6023,19.7956,18.1319,18.3588,50331300.0],["2021-03-01",19.325,20.5854,18.9226,20.4173,35347800.0],["2021-03-02",22.9716,36.1294,22.6439,34.9531,376559100.0],["2021-03-03",31.1805,33.1635,23.1564,23.5345,178101400.0],["2021-03-04",23.5261,25.9964,21.3248,22.5683,67277800.0],["2021-03-05",23.3077,23.4001,19.7283,21.0895,35128700.0],["2021-03-08",21.8631,24.4037,20.9664,21.7224,28848000.0],["2021-03-09",21.9774,24.0784,21.0368,22.4081,31961400.0],["2021-03-10",22.329,25.2125,21.995,22.8125,42862200.0],["2021-03-11",23.1378,24.474,22.5576,22.707,17125100.0],["2021-03-12",22.4433,22.6719,21.8016,21.9862,10730500.0],["2021-03-15",22.5488,23.4367,22.0829,22.6807,13113600.0],["2021-03-16",22.9532,23.674,21.9159,21.9774,16066600.0],["2021-03-17",21.8192,22.0917,21.2302,21.5378,11581000.0],["2021-03-18",21.362,21.6257,20.2719,20.3071,12835000.0],["2021-03-19",20.4302,20.7818,19.9818,20.2807,12200200.0],["2021-03-22",20.4302,20.6236,20.0785,20.2104,7821900.0],["2021-03-23",20.5093,21.7049,20.184,20.2544,18177400.0],["2021-03-24",20.5005,20.7203,19.7621,19.7972,9191200.0],["2021-03-25",19.3225,19.8236,19.0764,19.7533,7982100.0],["2021-03-26",19.6038,21.2126,19.4192,21.0192,12108300.0],["2021-03-29",21.3181,24.1224,20.0522,20.9225,56445500.0],["2021-03-30",21.1422,21.5686,20.3686,20.395,12725500.0],["2021-03-31",20.5005,20.7203,19.9994,20.2983,11232900.0],["2021-04-01",20.4829,20.5708,19.8148,19.8236,9795200.0],["2021-04-05",20.0082,20.228,19.6917,19.7269,6856400.0],["2021-04-06",19.6566,20.5972,19.2434,19.9115,14545900.0],["2021-04-07",19.9555,20.2772,19.6038,19.85,6649100.0],["2021-04-08",19.8676,20.1225,19.4808,19.8412,6159100.0],["2021-04-09",19.8412,20.1137,19.6566,19.9994,4592800.0],["2021-04-12",19.9994,20.0258,19.2874,19.4895,8012300.0],["2021-04-13",19.3841,20.2983,19.3753,20.2016,8521100.0],["2021-04-14",20.0258,20.4829,19.4016,19.5599,7388400.0],["2021-04-15",19.7796,20.2983,19.4368,20.0082,11444300.0],["2021-04-16",19.8236,19.9379,19.3401,19.4456,6554700.0],["2021-04-19",19.3928,19.4983,18.9621,19.3489,5849300.0],["2021-04-20",19.3137,19.4456,18.839,19.05,4648700.0],["2021-04-21",18.6984,19.2522,18.4083,19.2522,6211200.0],["2021-04-22",19.3049,19.6214,19.1203,19.2258,5917000.0],["2021-04-23",19.2434,19.5819,19.1819,19.472,3729800.0],["2021-04-26",19.5862,19.9994,19.5476,19.8412,4581000.0],["2021-04-27",20.0082,20.184,19.7269,20.1313,4130000.0],["2021-04-28",20.2192,20.2456,19.8368,20.0961,4113000.0],["2021-04-29",20.1489,20.2456,19.6161,20.1313,4327400.0],["2021-04-30",20.017,20.228,19.6654,19.7357,3729300.0],["2021-05-03",19.8676,19.9555,19.472,19.7796,5825100.0],["2021-05-04",19.9994,20.395,19.2258,19.7709,9467100.0],["2021-05-05",19.9643,20.5093,19.7445,20.0434,20786000.0],["2021-05-06",17.3006,17.4061,16.5094,16.7116,37016300.0],["2021-05-07",16.8786,16.8786,15.7446,15.9028,26738800.0],["2021-05-10",15.7006,15.7798,15.1468,15.5248,15135300.0],["2021-05-11",14.6809,15.182,14.4875,15.0677,13777800.0],["2021-05-12",15.0501,15.3842,14.593,14.6633,9742800.0],["2021-05-13",14.6633,15.015,14.2589,14.5754,10052600.0],["2021-05-14",14.7688,15.2699,14.6747,15.2435,5616300.0],["2021-05-17",15.0941,15.5996,14.978,15.5952,5446800.0],["2021-05-18",15.5248,15.7182,15.2787,15.4809,4295500.0],["2021-05-19",14.971,15.1908,14.7249,15.0237,5694400.0],["2021-05-20",15.0325,15.1468,14.8216,15.1468,5280400.0],["2021-05-21",15.1732,15.2435,14.8655,14.8919,4635200.0],["2021-05-24",14.9534,15.0053,14.7249,14.8567,4746500.0],["2021-05-25",14.8743,15.0545,14.6633,14.7776,5217200.0],["2021-05-26",14.8391,15.4545,14.7688,15.349,8807500.0],["2021-05-27",15.4018,17.0545,15.1644,16.1314,24882100.0],["2021-05-28",16.1666,16.8786,15.516,15.5688,15210000.0],["2021-06-01",15.5952,16.0874,15.2347,15.7446,9618100.0],["2021-06-02",15.8501,18.2324,15.4633,17.8193,39942200.0],["2021-06-03",17.5819,18.5753,17.0193,17.1951,18459000.0],["2021-06-04",17.3006,17.916,17.1599,17.3797,9691300.0],["2021-06-07",17.3885,17.7692,17.1775,17.494,7612400.0],["2021-06-08",17.7138,18.8126,17.6434,18.7335,17891300.0],["2021-06-09",19.7884,19.9379,18.7687,19.1027,18050700.0],["2021-06-10",18.8126,19.1907,17.8984,18.1094,8383900.0],["2021-06-11",18.2764,18.5225,18.0039,18.1709,5065700.0],["2021-06-14",18.2676,18.7775,18.1577,18.2236,5631700.0],["2021-06-15",18.2764,18.3309,17.7401,17.8105,4989400.0],["2021-06-16",17.7929,18.0742,16.9665,17.3094,7378200.0],["2021-06-17",17.1336,17.7314,17.0632,17.3358,4916200.0],["2021-06-18",17.538,17.5643,16.8698,17.0896,6710500.0],["2021-06-21",17.0105,17.2566,16.5841,16.8962,6621600.0],["2021-06-22",16.8786,17.0773,16.7292,16.8083,4066100.0],["2021-06-23",16.8611,17.8896,16.7556,17.6083,14559100.0],["2021-06-24",17.7577,17.9423,17.4588,17.705,6179000.0],["2021-06-25",17.6698,17.8456,17.4676,17.705,8144600.0],["2021-06-28",17.7226,17.901,17.3358,17.5995,4210500.0],["2021-06-29",17.6698,18.3203,17.3621,17.7577,7569200.0],["2021-06-30",17.5819,17.7577,16.9929,17.0105,7943100.0],["2021-07-01",17.0193,17.2391,16.6852,16.7116,6888400.0],["2021-07-02",16.694,16.8259,16.4742,16.483,4360800.0],["2021-07-06",16.4918,16.7907,16.2765,16.4918,3843500.0],["2021-07-07",16.3951,17.2215,16.3951,16.8698,8999600.0],["2021-07-08",16.4303,16.9929,16.0962,16.8523,5021900.0],["2021-07-09",16.7907,16.9841,16.4479,16.7292,5744600.0],["2021-07-12",16.3072,16.3248,15.7973,15.8501,8475100.0],["2021-07-13",15.7798,15.8149,15.0237,15.0413,9516100.0],["2021-07-14",15.2259,15.4334,14.9007,15.2787,6980800.0],["2021-07-15",15.1732,15.5424,15.1029,15.5424,4817100.0],["2021-07-16",15.5688,15.6743,15.1204,15.2523,3875100.0],["2021-07-19",14.971,15.2435,14.7512,15.2347,4945300.0],["2021-07-20",14.4611,15.2127,14.4611,15.182,8300400.0],["2021-07-21",15.1117,15.8765,15.1117,15.727,4484300.0],["2021-07-22",15.6479,15.6743,15.3754,15.4897,2117300.0],["2021-07-23",15.5072,15.5864,15.0325,15.2435,4137800.0],["2021-07-26",15.0941,15.4985,15.0237,15.2787,2613100.0],["2021-07-27",15.1732,15.4686,14.8831,15.1644,3021200.0],["2021-07-28",15.2171,15.56,15.2145,15.4721,2869900.0],["2021-07-29",15.6039,16.0242,15.3314,15.3578,4262900.0],["2021-07-30",15.3578,15.5011,15.1117,15.1556,2129600.0],["2021-08-02",15.2435,16.3951,15.1468,15.727,9629400.0],["2021-08-03",15.56,15.6593,14.8892,15.2084,7206000.0],["2021-08-04",15.1117,15.4633,15.0352,15.3402,3652100.0],["2021-08-05",15.3138,15.6039,15.2435,15.393,2711800.0],["2021-08-06",15.3666,15.7182,15.3051,15.4105,3125800.0],["2021-08-09",15.4193,15.6567,15.3402,15.4897,2433300.0],["2021-08-10",15.6479,15.7094,15.1336,15.3138,3778800.0],["2021-08-11",15.4281,15.6655,15.2523,15.4809,4098200.0],["2021-08-12",15.393,15.5952,14.9446,15.3578,12973100.0],["2021-08-13",16.0435,17.1863,15.9644,16.9314,22014900.0],["2021-08-16",16.6589,16.7907,16.0347,16.0787,7500800.0],["2021-08-17",15.8589,16.0259,15.56,15.7886,3829600.0],["2021-08-18",15.7622,16.0039,15.6224,15.6567,3270600.0],["2021-08-19",15.6391,15.7182,15.2787,15.349,4028500.0],["2021-08-20",15.3842,15.8413,15.3314,15.4193,4039900.0],["2021-08-23",15.4281,15.582,15.2259,15.4457,3635100.0],["2021-08-24",15.5776,16.1578,15.56,15.8501,6246800.0],["2021-08-25",15.8325,16.2545,15.6655,15.8237,4224600.0],["2021-08-26",15.8237,16.105,15.5952,15.6303,3571600.0],["2021-08-27",15.5512,15.771,15.4097,15.5512,4091100.0],["2021-08-30",15.3842,15.64,15.2084,15.4018,3237800.0],["2021-08-31",15.3666,15.4193,15.2084,15.2523,4441100.0],["2021-09-01",15.2435,15.4105,15.1468,15.2875,5048900.0],["2021-09-02",15.2875,15.3314,15.16,15.2171,4136300.0],["2021-09-03",15.2084,15.2215,14.9666,15.0237,4697200.0],["2021-09-07",15.0589,15.3138,14.9007,14.9974,5355500.0],["2021-09-08",15.1204,15.1204,14.8567,14.8743,4261900.0],["2021-09-09",14.8567,15.0387,14.8391,14.8655,3324300.0],["2021-09-10",14.9446,14.971,14.593,14.6018,3975500.0],["2021-09-13",14.6897,15.0193,14.5227,14.8831,4357100.0],["2021-09-14",14.8831,15.1336,14.6369,14.6897,3275300.0],["2021-09-15",14.6809,14.8303,14.6106,14.7336,3085000.0],["2021-09-16",14.6106,14.9358,14.6106,14.7512,2977500.0],["2021-09-17",14.8743,14.9095,14.6281,14.7512,6443100.0],["2021-09-20",14.3644,14.7073,14.2677,14.5842,5326000.0],["2021-09-21",14.6721,14.8303,14.5007,14.549,2393300.0],["2021-09-22",14.7248,14.9358,14.6281,14.6633,2966400.0],["2021-09-23",14.8216,14.9666,14.6194,14.8391,3410100.0],["2021-09-24",14.7952,15.0501,14.7952,14.927,3449800.0],["2021-09-27",14.9798,15.1732,14.738,14.9358,3109600.0],["2021-09-28",14.8567,14.862,14.3952,14.4347,4041400.0],["2021-09-29",14.4611,14.5842,14.338,14.3556,2803200.0],["2021-09-30",14.382,14.3996,13.9117,14.1007,4898000.0],["2021-10-01",14.1007,14.171,13.8809,13.9425,4769600.0],["2021-10-04",13.8809,13.8897,13.2743,13.415,5456300.0],["2021-10-05",13.3623,13.7631,13.2743,13.626,4845000.0],["2021-10-06",13.5029,13.8282,13.3623,13.4062,3056100.0],["2021-10-07",13.5205,13.6392,13.4414,13.4941,3175700.0],["2021-10-08",13.4326,13.5513,13.1776,13.1864,3942700.0],["2021-10-11",13.1864,13.415,13.1337,13.2919,3448300.0],["2021-10-12",13.3183,13.5029,13.2216,13.4414,2779600.0],["2021-10-13",13.5732,14.0392,13.5513,13.9073,3985100.0],["2021-10-14",14.0655,14.1886,13.9697,14.0743,3078600.0],["2021-10-15",14.1271,14.9139,14.1271,14.4875,5716800.0],["2021-10-18",14.382,14.9446,14.3293,14.7424,3621700.0],["2021-10-19",14.8303,14.9974,14.6018,14.7864,3903900.0],["2021-10-20",14.8831,14.9534,14.6457,14.927,2372600.0],["2021-10-21",14.9183,15.1468,14.8347,14.8567,2147900.0],["2021-10-22",14.7864,14.7864,14.3556,14.5139,3185800.0],["2021-10-25",14.5227,14.8216,14.4435,14.6194,2288600.0],["2021-10-26",14.7073,14.8128,14.3996,14.5314,2890200.0],["2021-10-27",14.4435,14.6589,14.0743,14.1007,3466400.0],["2021-10-28",14.1622,14.2238,13.6524,13.8721,4696800.0],["2021-10-29",13.8018,14.9534,13.793,14.4875,16051000.0],["2021-11-01",14.5139,15.7182,14.5051,15.4457,8700500.0],["2021-11-02",15.6919,15.7006,14.927,15.2699,5590100.0],["2021-11-03",15.2523,15.6303,14.8831,15.4897,8198900.0],["2021-11-04",15.4721,15.938,15.4721,15.7006,6959200.0],["2021-11-05",15.4633,15.5512,14.7248,15.1204,6476800.0],["2021-11-08",15.0589,15.2699,14.593,14.8128,5928400.0],["2021-11-09",14.7776,15.182,14.7205,14.8216,4184000.0],["2021-11-10",14.7424,15.2084,14.5578,14.5666,4477100.0],["2021-11-11",14.6545,14.6545,14.1798,14.3205,3988400.0],["2021-11-12",14.382,14.7864,14.2853,14.6809,3231400.0],["2021-11-15",14.7512,15.015,14.4875,14.4875,3028300.0],["2021-11-16",14.4172,14.6062,14.2238,14.4875,3527200.0],["2021-11-17",14.3556,14.3556,13.5644,13.7051,7347000.0],["2021-11-18",13.626,13.793,13.2568,13.7227,5458400.0],["2021-11-19",13.6611,13.9776,13.5425,13.5557,3372800.0],["2021-11-22",13.5908,13.7051,13.1337,13.5469,4370400.0],["2021-11-23",13.5908,13.6524,13.2392,13.5557,2689400.0],["2021-11-24",13.5644,13.9644,13.4941,13.837,2542400.0],["2021-11-26",13.6172,14.0348,13.5644,13.793,2967400.0],["2021-11-29",13.8458,14.193,13.408,13.8282,4485800.0],["2021-11-30",13.6084,14.0655,13.4546,13.626,4563400.0],["2021-12-01",13.6875,14.3205,13.415,13.4677,4704700.0],["2021-12-02",13.4853,14.0866,13.4326,13.9688,3685500.0],["2021-12-03",13.9688,13.9776,13.5732,13.8018,3085400.0],["2021-12-06",13.7139,14.2589,13.3754,13.9688,4575000.0],["2021-12-07",14.171,14.593,14.1183,14.338,3997300.0],["2021-12-08",14.426,14.6369,14.171,14.3996,2412200.0],["2021-12-09",14.338,14.5227,14.1754,14.338,3149300.0],["2021-12-10",14.3205,14.4523,14.1622,14.2062,3500000.0],["2021-12-13",14.1534,14.2413,13.7974,13.9776,3761500.0],["2021-12-14",13.9425,14.4655,13.8458,13.9952,3851400.0],["2021-12-15",14.0655,14.0778,13.3271,13.7315,4530500.0],["2021-12-16",13.6172,14.0919,13.4853,13.6963,3829000.0],["2021-12-17",13.6963,13.8062,13.204,13.5644,5736300.0],["2021-12-20",13.3974,13.4326,12.3698,12.7117,9424300.0],["2021-12-21",12.7117,13.1645,12.5843,13.0282,4327800.0],["2021-12-22",12.9754,13.371,12.9754,13.2919,3309300.0],["2021-12-23",13.2656,13.5205,13.2128,13.4238,2491700.0],["2021-12-27",13.4502,13.4502,13.204,13.2568,2847200.0],["2021-12-28",13.1776,13.2831,12.9315,12.9315,3273700.0],["2021-12-29",12.8875,12.9025,12.5359,12.5623,4172800.0],["2021-12-30",12.5623,13.1249,12.5535,12.9139,5764900.0],["2021-12-31",12.8568,13.1073,12.1667,12.3073,9744100.0],["2022-01-03",12.4919,13.1073,12.4744,12.9491,4982300.0],["2022-01-04",12.8875,13.4185,12.8436,13.1688,5537800.0],["2022-01-05",13.1601,13.1688,12.4524,12.4656,4027000.0],["2022-01-06",12.5271,12.8163,12.2194,12.3161,4648300.0],["2022-01-07",12.6062,12.6722,12.2985,12.448,4282300.0],["2022-01-10",12.404,12.5517,12.0348,12.2985,5244800.0],["2022-01-11",12.2634,12.6238,12.1139,12.4568,3783000.0],["2022-01-12",12.5886,12.7733,12.3777,12.5623,3437900.0],["2022-01-13",12.5711,12.5799,12.1755,12.1843,5587900.0],["2022-01-14",12.026,12.1702,11.5074,11.7975,9258400.0],["2022-01-18",11.5953,11.7623,11.3799,11.4107,3509900.0],["2022-01-19",11.8238,12.0964,11.6216,11.6568,5811600.0],["2022-01-20",11.7711,12.0744,11.5074,11.5249,4577000.0],["2022-01-21",11.437,11.5601,11.0942,11.3579,4009300.0],["2022-01-24",10.9887,11.4195,10.6107,11.3931,6563200.0],["2022-01-25",11.2524,11.7183,11.1337,11.4986,4842500.0],["2022-01-26",11.6041,11.8458,10.8568,11.103,6053100.0],["2022-01-27",11.1821,11.3799,10.7865,10.8832,3526700.0],["2022-01-28",10.725,10.8964,10.5052,10.8744,4539600.0],["2022-01-31",10.7601,11.1118,10.4964,11.1118,5899200.0],["2022-02-01",11.0326,11.1645,10.4085,10.8568,11227200.0],["2022-02-02",10.7865,10.8129,10.514,10.725,5108700.0],["2022-02-03",10.5931,10.6458,10.3118,10.3997,5564600.0],["2022-02-04",10.3382,10.6634,10.0569,10.4788,6730000.0],["2022-02-07",10.5491,10.9272,10.5404,10.8041,5572300.0],["2022-02-08",10.8568,11.0414,10.7232,11.0063,3488100.0],["2022-02-09",11.0502,11.3113,10.9623,11.1997,3535000.0],["2022-02-10",11.059,11.4107,10.7206,10.7338,5145300.0],["2022-02-11",10.7338,10.9184,10.514,10.7777,5241400.0],["2022-02-14",10.7601,11.0898,10.6898,10.7953,3523500.0],["2022-02-15",11.0239,11.1997,10.7294,11.1381,4216700.0],["2022-02-16",11.0942,11.7315,10.9447,11.4722,5259100.0],["2022-02-17",11.27,11.5469,11.2173,11.2612,2823100.0],["2022-02-18",11.1645,11.2876,10.8832,11.0326,3749400.0],["2022-02-22",10.5931,10.681,10.092,10.136,7866000.0],["2022-02-23",10.1184,10.3681,9.7158,9.7404,7121400.0],["2022-02-24",9.3975,10.1799,9.2745,10.1623,11537100.0],["2022-02-25",10.9359,11.1645,10.1008,10.7513,9664700.0],["2022-02-28",10.6019,11.3843,10.6019,11.3491,7775300.0],["2022-03-01",11.4107,11.8326,11.1865,11.7623,6144000.0],["2022-03-02",11.7271,12.2282,11.459,12.1315,6588000.0],["2022-03-03",12.1931,12.5843,11.8766,12.2898,6576900.0],["2022-03-04",12.2722,12.5271,12.0348,12.5007,6672600.0],["2022-03-07",12.4629,12.5291,11.6396,11.6396,7701000.0],["2022-03-08",11.5923,11.8289,11.0434,11.0529,6150600.0],["2022-03-09",11.2138,11.6491,10.8731,11.2138,8096200.0],["2022-03-10",11.1664,11.1664,10.5892,10.7974,4476400.0],["2022-03-11",10.7974,10.8721,10.4378,10.4472,3685400.0],["2022-03-14",10.2769,10.5419,9.7233,9.7943,5161700.0],["2022-03-15",9.7564,9.9268,9.5341,9.6997,5341900.0],["2022-03-16",9.8416,10.3668,9.5293,9.8511,8098700.0],["2022-03-17",9.8227,10.0782,9.7186,9.9836,4145100.0],["2022-03-18",9.9457,10.4756,9.9031,10.3999,6111200.0],["2022-03-21",10.3337,10.4094,9.8795,9.9457,4797300.0],["2022-03-22",10.0971,10.5324,10.0214,10.1728,6529100.0],["2022-03-23",10.0309,10.452,10.0309,10.1823,4839900.0],["2022-03-24",10.1444,10.4283,10.0593,10.3053,3295400.0],["2022-03-25",10.2485,10.3337,9.8255,9.8416,5448500.0],["2022-03-28",9.8321,10.3526,9.8227,10.2864,5931100.0],["2022-03-29",10.3621,10.8447,10.258,10.627,4970600.0],["2022-03-30",10.504,10.8163,10.4094,10.5419,2951100.0],["2022-03-31",10.7217,10.8731,10.4472,10.523,4087800.0],["2022-04-01",10.504,10.7217,10.3526,10.4472,3312500.0],["2022-04-04",10.4283,11.0718,10.4283,10.9204,7696600.0],["2022-04-05",10.9015,10.9204,10.2201,10.3053,4846300.0],["2022-04-06",10.2012,10.2864,9.4726,9.5199,6969400.0],["2022-04-07",9.5672,9.7186,9.113,9.359,6202700.0],["2022-04-08",9.2928,9.43,9.0893,9.1792,4747500.0],["2022-04-11",8.9805,9.5483,8.9142,9.3117,4047500.0],["2022-04-12",9.3117,9.4915,9.0231,9.0372,3825000.0],["2022-04-13",8.971,9.1934,8.8593,9.0846,6402700.0],["2022-04-14",9.1792,9.3211,8.8404,8.8858,3565500.0],["2022-04-18",8.706,8.8622,8.6493,8.7155,3265500.0],["2022-04-19",8.8101,8.9332,8.6824,8.7534,3565800.0],["2022-04-20",8.7723,9.0183,8.6445,8.7912,4869900.0],["2022-04-21",8.9332,9.0742,8.725,8.7439,4253100.0],["2022-04-22",8.725,8.7912,8.195,8.2045,4936300.0],["2022-04-25",8.1477,9.0278,8.1288,8.8858,8223900.0],["2022-04-26",8.7155,8.7912,8.3417,8.4316,5338200.0],["2022-04-27",8.3275,8.4411,8.1383,8.2234,3424500.0],["2022-04-28",8.3654,8.5215,8.0342,8.4884,4108700.0],["2022-04-29",8.46,8.6587,8.3512,8.3748,5514900.0],["2022-05-02",8.4032,8.6057,8.3322,8.5262,4341100.0],["2022-05-03",8.4979,8.9899,8.4742,8.7817,3383500.0],["2022-05-04",8.6682,9.1887,8.46,9.1319,4831100.0],["2022-05-05",9.0562,9.0562,8.2073,8.2897,4451400.0],["2022-05-06",8.2329,8.2991,7.7692,8.1193,5225500.0],["2022-05-09",8.1383,8.1383,7.7597,7.949,6240800.0],["2022-05-10",7.9111,7.9916,7.2014,7.3907,12287800.0],["2022-05-11",6.6242,7.4758,6.5409,7.0027,8717600.0],["2022-05-12",6.8797,7.5421,6.7046,7.5042,8415600.0],["2022-05-13",7.5989,7.9868,7.5232,7.6746,5714300.0],["2022-05-16",7.9774,8.1572,7.7616,7.8354,4719500.0],["2022-05-17",7.9679,8.3417,7.9679,8.2897,3607800.0],["2022-05-18",8.2329,8.4931,8.0247,8.0815,3042700.0],["2022-05-19",8.0909,8.6351,8.0815,8.5073,3795300.0],["2022-05-20",8.4695,8.5641,8.143,8.4221,4597400.0],["2022-05-23",8.4884,8.4884,8.2064,8.2613,2848600.0],["2022-05-24",8.1288,8.4316,7.9954,8.2802,3769500.0],["2022-05-25",8.2802,8.6351,8.2707,8.5073,3366000.0],["2022-05-26",8.5641,8.8764,8.46,8.706,3660400.0],["2022-05-27",8.7723,9.0089,8.689,8.9615,3184600.0],["2022-05-31",8.8007,8.9048,8.5499,8.583,3564100.0],["2022-06-01",8.6493,8.7155,8.195,8.3086,2958200.0],["2022-06-02",8.5073,8.5357,8.3181,8.5073,2594700.0],["2022-06-03",8.3559,8.3654,7.949,8.072,4803000.0],["2022-06-06",8.2613,8.4269,7.9727,8.0058,3478600.0],["2022-06-07",7.8544,8.2329,7.8449,8.2234,1984300.0],["2022-06-08",8.1856,8.3938,7.9206,8.1383,2519100.0],["2022-06-09",8.195,8.2234,7.9017,7.9017,2010400.0],["2022-06-10",7.7597,7.807,7.4616,7.4758,2899300.0],["2022-06-13",7.2014,7.315,6.7283,6.7945,3432400.0],["2022-06-14",6.8323,6.8323,6.539,6.6242,3076100.0],["2022-06-15",6.6809,6.9554,6.2977,6.6052,4855700.0],["2022-06-16",6.4822,6.5485,6.0516,6.1794,4256700.0],["2022-06-17",5.9901,6.2267,5.9324,6.028,6641800.0],["2022-06-21",6.1605,6.4567,6.0942,6.416,5741900.0],["2022-06-22",6.2835,6.6762,6.2589,6.5863,4525900.0],["2022-06-23",6.6999,7.0311,6.6052,7.0121,3676200.0],["2022-06-24",7.0973,7.4191,7.0405,7.315,6176900.0],["2022-06-27",7.3623,7.5033,7.2061,7.2487,2518400.0],["2022-06-28",7.2393,7.5137,6.9743,6.9932,4141500.0],["2022-06-29",6.9364,6.9743,6.6999,6.8418,2331600.0],["2022-06-30",6.8702,7.1068,6.7614,6.9648,2296100.0],["2022-07-01",6.9743,7.3623,6.9696,7.2014,2441900.0],["2022-07-05",7.0973,7.6888,7.0689,7.6178,4020100.0],["2022-07-06",8.214,8.6209,7.9111,7.9585,9446000.0],["2022-07-07",8.1383,8.2897,8.072,8.2802,2926000.0],["2022-07-08",8.2613,8.3086,8.0909,8.1004,1940000.0],["2022-07-11",7.9679,8.3133,7.9206,8.1288,3012400.0],["2022-07-12",8.0909,8.3559,8.0815,8.2802,2534500.0],["2022-07-13",8.1288,8.3748,7.9017,8.3464,2816800.0],["2022-07-14",8.2802,8.3181,8.0058,8.0436,2720100.0],["2022-07-15",8.0626,8.5878,8.0626,8.5073,3604700.0],["2022-07-18",8.5357,8.7439,8.3748,8.4411,2585300.0],["2022-07-19",8.4884,8.8007,8.4884,8.8007,2066900.0],["2022-07-20",8.7534,8.9852,8.7439,8.9048,2199300.0],["2022-07-21",9.0372,9.2076,8.9237,9.1224,2577200.0],["2022-07-22",9.1887,9.3495,8.9142,8.9237,2980500.0],["2022-07-25",9.0846,9.1319,8.8177,9.0467,2385800.0],["2022-07-26",8.8953,8.9994,8.6114,8.6682,2759100.0],["2022-07-27",8.7817,9.0278,8.6871,8.9615,2122400.0],["2022-07-28",9.2549,9.3401,8.848,9.0656,1796500.0],["2022-07-29",9.0846,9.1224,8.8669,9.0089,1769200.0],["2022-08-01",9.0278,9.359,8.9332,9.359,2539700.0],["2022-08-02",9.2265,9.4678,9.1981,9.4158,3358200.0],["2022-08-03",9.4442,9.7943,9.4442,9.6997,3766700.0],["2022-08-04",9.8038,9.941,9.5624,9.7375,4469100.0],["2022-08-05",8.725,9.6618,8.3559,9.4158,6859300.0],["2022-08-08",9.0467,9.4536,8.6303,8.9142,5563900.0],["2022-08-09",8.8007,9.3448,8.7723,9.113,3080100.0],["2022-08-10",9.3306,9.8227,9.2786,9.8227,3513500.0],["2022-08-11",9.9079,10.7643,9.87,9.9268,5230000.0],["2022-08-12",9.9362,10.2533,9.8605,10.2201,2298300.0],["2022-08-15",10.0498,10.1832,9.7754,10.0782,2645600.0],["2022-08-16",10.1539,10.7028,9.993,10.6176,4240500.0],["2022-08-17",10.3242,10.5703,10.2438,10.2864,2531000.0],["2022-08-18",10.381,10.381,9.7214,9.8889,2513800.0],["2022-08-19",9.624,9.747,9.1319,9.2076,2298800.0],["2022-08-22",9.0656,9.1319,8.6966,8.7723,2455400.0],["2022-08-23",8.7723,9.094,8.7723,8.8574,1525100.0],["2022-08-24",8.8669,8.8953,8.5972,8.6209,1671700.0],["2022-08-25",8.6398,9.0183,8.5972,8.9426,3782600.0],["2022-08-26",8.8764,8.9899,7.949,7.9868,3925200.0],["2022-08-29",7.8922,8.0815,7.7313,7.8544,2685900.0],["2022-08-30",7.8544,7.9111,7.5042,7.5799,3754400.0],["2022-08-31",7.5705,7.703,7.3386,7.4758,3394100.0],["2022-09-01",7.5421,7.6793,7.0897,7.2109,2632800.0],["2022-09-02",7.2677,7.4001,7.1068,7.2109,1552000.0],["2022-09-06",7.0311,7.1106,6.7756,6.8797,3814800.0],["2022-09-07",6.8418,7.1541,6.7756,7.1352,2701400.0],["2022-09-08",7.2014,7.3623,7.0311,7.2677,1881300.0],["2022-09-09",7.3907,7.7313,7.3623,7.6083,2813500.0],["2022-09-12",7.703,7.7124,7.4285,7.6556,2859800.0],["2022-09-13",7.2487,7.4191,7.0121,7.315,4160400.0],["2022-09-14",7.2771,7.4569,7.05,7.1257,2352200.0],["2022-09-15",7.1919,7.4001,7.0311,7.1068,2764200.0],["2022-09-16",6.9459,7.2109,6.804,7.1919,7306900.0],["2022-09-19",7.1068,7.3197,7.1068,7.2298,2705500.0],["2022-09-20",7.0879,7.1541,6.9081,6.9648,2269200.0],["2022-09-21",6.927,7.2487,6.8702,6.9175,2682000.0],["2022-09-22",7.0689,7.1068,6.6715,6.7472,2756000.0],["2022-09-23",6.6242,6.7093,6.4207,6.6242,3283100.0],["2022-09-26",6.6147,6.927,6.3403,6.3592,3351700.0],["2022-09-27",6.416,6.5191,6.1699,6.2078,2859400.0],["2022-09-28",6.2456,6.4018,6.1794,6.3497,2039600.0],["2022-09-29",6.293,6.3024,5.9617,6.1226,4000000.0],["2022-09-30",6.0185,6.1037,5.8955,5.9807,3282400.0],["2022-10-03",6.028,6.3213,5.9381,6.2267,3498400.0],["2022-10-04",6.397,6.7945,6.397,6.7945,4195800.0],["2022-10-05",6.5958,6.6999,6.4349,6.6715,2755800.0],["2022-10-06",6.662,6.9175,6.5201,6.6147,5050300.0],["2022-10-07",6.4065,6.538,6.1132,6.3308,3962600.0],["2022-10-10",6.3687,6.4633,6.2362,6.3781,2197300.0],["2022-10-11",6.3213,6.5532,6.2182,6.3687,4046800.0],["2022-10-12",6.3781,6.4254,6.1132,6.3687,2065500.0],["2022-10-13",6.2456,6.4869,6.0753,6.4065,2593300.0],["2022-10-14",6.416,6.6526,6.2835,6.3119,3042500.0],["2022-10-17",6.4254,6.8229,6.3876,6.5768,3807700.0],["2022-10-18",6.7283,6.8797,6.4964,6.5768,3714800.0],["2022-10-19",6.416,6.5494,6.1794,6.1983,3136200.0],["2022-10-20",6.2835,6.3687,5.9239,5.9428,3903400.0],["2022-10-21",5.9239,6.0374,5.6495,5.9807,4492700.0],["2022-10-24",6.0942,6.0942,5.8577,6.0185,3363800.0],["2022-10-25",6.0375,6.5106,6.0375,6.4633,4001900.0],["2022-10-26",6.4254,6.6526,6.0469,6.0564,4488300.0],["2022-10-27",6.1889,6.3119,5.9807,6.0091,3472800.0],["2022-10-28",5.9428,6.4444,5.9428,6.3497,5319700.0],["2022-10-31",6.4254,6.5768,6.3213,6.5295,3059000.0],["2022-11-01",6.7188,6.7945,6.4633,6.539,4011100.0],["2022-11-02",6.5011,6.6526,6.2362,6.2551,3144800.0],["2022-11-03",6.1699,6.2172,5.9523,6.1605,6654800.0],["2022-11-04",5.9807,6.1605,5.8577,5.9712,5126500.0],["2022-11-07",6.028,6.1084,5.7819,6.0185,3189300.0],["2022-11-08",6.0185,6.468,5.9476,6.2172,4031300.0],["2022-11-09",6.1132,6.2456,6.0233,6.1605,3296000.0],["2022-11-10",6.6999,7.0973,6.5863,6.927,5740700.0],["2022-11-11",6.8134,7.7238,6.7756,7.6935,5959700.0],["2022-11-14",7.5894,7.6793,7.3907,7.5137,3564100.0],["2022-11-15",7.7313,8.1288,7.7313,7.9301,3943800.0],["2022-11-16",7.6367,7.6982,7.0784,7.3244,3775100.0],["2022-11-17",7.0973,7.1636,6.9648,7.1541,2190200.0],["2022-11-18",7.296,7.3339,7.0027,7.0973,2369800.0],["2022-11-21",7.0973,7.1115,6.9932,7.0121,1293000.0],["2022-11-22",7.0311,7.05,6.9175,6.9838,1873200.0],["2022-11-23",6.9838,7.3339,6.927,7.3339,2181100.0],["2022-11-25",7.3812,7.4191,7.2156,7.315,696800.0],["2022-11-28",7.2487,7.3434,7.0405,7.1919,2328900.0],["2022-11-29",7.1919,7.4758,7.1919,7.4096,1794600.0],["2022-11-30",7.4001,7.8733,7.2014,7.8544,3778600.0],["2022-12-01",7.9111,8.1856,7.7219,8.0815,3417200.0],["2022-12-02",7.8544,7.9774,7.7597,7.9585,3276800.0],["2022-12-05",8.072,8.4221,7.7597,7.807,3445000.0],["2022-12-06",8.3654,8.3748,7.5468,7.8165,3531000.0],["2022-12-07",7.7976,8.0342,7.6367,7.8638,2170800.0],["2022-12-08",7.9301,8.1761,7.7881,8.0436,2167800.0],["2022-12-09",7.9585,8.1146,7.8165,7.826,1399300.0],["2022-12-12",7.826,8.0673,7.7313,8.0342,1866600.0],["2022-12-13",8.3464,8.7486,7.9774,8.0152,5751400.0],["2022-12-14",7.949,7.9963,7.6793,7.7503,2821900.0],["2022-12-15",7.6651,7.7219,7.5042,7.5705,3406600.0],["2022-12-16",7.4096,7.5799,7.4001,7.5326,5042200.0],["2022-12-19",7.5326,7.5847,7.4001,7.4569,2202100.0],["2022-12-20",7.3244,7.4143,7.2298,7.2393,2400600.0],["2022-12-21",7.3339,7.3623,7.0595,7.1352,3141700.0],["2022-12-22",7.0973,7.1162,6.8229,7.0311,2242000.0],["2022-12-23",7.0027,7.0784,6.8465,6.8986,1312700.0],["2022-12-27",6.8323,6.8323,6.3876,6.5011,2503000.0],["2022-12-28",6.4822,6.5295,6.274,6.2835,2238600.0],["2022-12-29",6.3592,6.6431,6.2835,6.6052,2722800.0],["2022-12-30",6.4538,6.6336,6.397,6.6242,2764500.0],["2023-01-03",6.7566,6.8891,6.6147,6.7093,2407900.0],["2023-01-04",6.8513,7.0973,6.8323,7.0405,2699500.0],["2023-01-05",6.9081,6.9554,6.7992,6.9459,1941200.0],["2023-01-06",6.9554,7.1068,6.7756,7.0689,1647700.0],["2023-01-09",7.0879,7.3717,7.0879,7.1919,2006400.0],["2023-01-10",7.1825,7.4474,7.0879,7.3907,1610300.0],["2023-01-11",7.3907,7.8165,7.3907,7.7597,2476600.0],["2023-01-12",7.807,8.1193,7.438,8.1099,4055000.0],["2023-01-13",7.9963,8.0909,7.6935,7.807,3289300.0],["2023-01-17",7.7503,7.9017,7.6556,7.8922,2102000.0],["2023-01-18",7.9868,8.3228,7.9774,8.0909,6091800.0],["2023-01-19",7.9395,8.1383,7.826,8.1099,1902300.0],["2023-01-20",8.2518,8.4316,8.1666,8.337,2911000.0],["2023-01-23",8.3275,8.7912,8.3181,8.6493,4241400.0],["2023-01-24",8.5452,8.725,8.4316,8.46,2247600.0],["2023-01-25",8.2802,8.5783,8.2234,8.4979,1547000.0],["2023-01-26",8.6114,8.8953,8.5215,8.6777,2024100.0],["2023-01-27",8.6114,9.236,8.6114,8.8574,4917300.0],["2023-01-30",8.7344,9.0089,8.6445,8.7723,2516100.0],["2023-01-31",8.8007,9.0656,8.7155,8.9048,1861300.0],["2023-02-01",8.9142,9.2918,8.7628,9.2076,5088000.0],["2023-02-02",9.4252,10.5135,9.359,10.2012,13430300.0],["2023-02-03",9.8416,10.2864,9.5956,9.7375,5362500.0],["2023-02-06",9.5483,9.5483,8.9095,9.1697,5442900.0],["2023-02-07",9.0846,9.3069,8.9142,9.1035,2838100.0],["2023-02-08",8.9994,9.1319,8.9142,8.9332,1675600.0],["2023-02-09",9.0562,9.0666,8.5291,8.6019,3010100.0],["2023-02-10",8.5168,8.6067,8.2802,8.337,4698300.0],["2023-02-13",8.2802,8.4316,8.1714,8.3938,3212700.0],["2023-02-14",8.2707,8.46,7.9585,8.3748,2865800.0],["2023-02-15",8.4221,8.7628,8.3606,8.6587,3684700.0],["2023-02-16",8.4695,8.7638,8.3739,8.5357,2206100.0],["2023-02-17",8.4316,8.4647,8.0531,8.2329,3502300.0],["2023-02-21",8.0436,8.1288,7.8023,7.8828,3015900.0],["2023-02-22",7.8638,8.0058,7.6225,7.6556,2693600.0],["2023-02-23",7.7503,7.755,7.4758,7.6272,1848800.0],["2023-02-24",7.4569,7.5137,7.384,7.4474,2080000.0],["2023-02-27",7.5042,7.5705,7.4096,7.4569,2514400.0],["2023-02-28",7.4664,7.6064,7.4001,7.438,3799600.0],["2023-03-01",7.7503,7.807,7.3055,7.5989,3668900.0],["2023-03-02",7.4664,7.6651,7.3434,7.6556,2707400.0],["2023-03-03",7.7408,8.2329,7.6556,8.1761,3089600.0],["2023-03-06",8.2707,8.5262,8.1401,8.2234,2918200.0],["2023-03-07",8.2329,8.3654,7.6746,7.7881,3655400.0],["2023-03-08",7.878,8.0531,7.6272,7.9868,2370000.0],["2023-03-09",7.949,8.1761,7.8165,7.8449,2471000.0],["2023-03-10",7.7881,7.8638,7.3916,7.6272,3702300.0],["2023-03-13",7.438,8.3275,7.3926,8.195,6540400.0],["2023-03-14",8.337,8.6493,7.9111,8.0058,4081800.0],["2023-03-15",7.9585,8.1193,7.7503,8.072,4346700.0],["2023-03-16",8.0342,8.3654,7.9064,8.2423,2817500.0],["2023-03-17",8.2234,8.2234,7.8922,8.195,2323800.0],["2023-03-20",8.1004,8.248,7.807,7.9395,3636000.0],["2023-03-21",8.072,8.1998,7.9868,8.0909,1815500.0],["2023-03-22",8.0247,8.3086,7.8922,7.9111,2282000.0],["2023-03-23",7.9774,8.0767,7.7787,7.8733,2368800.0],["2023-03-24",7.7787,8.3938,7.7124,8.3843,3601800.0],["2023-03-27",8.4221,8.5168,8.2045,8.337,1995600.0],["2023-03-28",8.3559,8.4032,8.1193,8.195,1870100.0],["2023-03-29",8.2707,8.4884,8.2613,8.4411,2415800.0],["2023-03-30",8.5168,8.5452,8.1241,8.3181,1493900.0],["2023-03-31",8.2802,8.5736,8.2471,8.5736,1916200.0],["2023-04-03",8.5168,8.6493,8.4695,8.6303,1581600.0],["2023-04-04",8.6871,8.8196,8.4221,8.7534,2572500.0],["2023-04-05",8.725,8.9142,8.6114,8.8764,3583300.0],["2023-04-06",8.8101,8.9237,8.6398,8.7344,1625900.0],["2023-04-10",8.6398,9.0183,8.5641,8.9805,1587600.0],["2023-04-11",9.0183,9.4063,8.9805,9.3874,1576100.0],["2023-04-12",9.4536,9.4631,8.9805,8.9994,2861600.0],["2023-04-13",9.0278,9.1745,8.7628,8.8007,2063500.0],["2023-04-14",8.7912,8.8906,8.5546,8.6587,2257000.0],["2023-04-17",8.5736,8.7297,8.5575,8.6777,1663700.0],["2023-04-18",8.6019,8.6918,8.46,8.4979,1440600.0],["2023-04-19",8.3559,8.6256,8.2518,8.5641,1428000.0],["2023-04-20",8.4316,8.5641,8.3559,8.3748,1347300.0],["2023-04-21",8.3275,8.4884,8.2471,8.3464,1896100.0],["2023-04-24",8.3181,8.3748,8.1108,8.3654,1579100.0],["2023-04-25",8.2897,8.337,8.1524,8.195,1705700.0],["2023-04-26",8.214,8.2329,8.0531,8.072,1452800.0],["2023-04-27",8.1099,8.3654,8.0909,8.2897,1831700.0],["2023-04-28",8.2707,8.5026,8.2045,8.4316,1842000.0],["2023-05-01",8.337,8.46,8.1013,8.2234,1479600.0],["2023-05-02",8.1383,8.1903,7.8118,8.072,2794000.0],["2023-05-03",8.0531,8.3559,8.0531,8.1761,2446300.0],["2023-05-04",8.0531,8.2471,7.9774,8.2329,2623500.0],["2023-05-05",8.4032,8.6493,7.8638,7.9963,3225300.0],["2023-05-08",7.9679,8.0105,7.8354,7.9679,1681000.0],["2023-05-09",7.8354,7.9216,7.7976,7.826,1640500.0],["2023-05-10",7.8638,7.9679,7.5515,7.6462,2117500.0],["2023-05-11",7.6462,7.7503,7.5563,7.7408,1665200.0],["2023-05-12",7.7313,7.9206,7.6272,7.684,1679100.0],["2023-05-15",7.6272,7.7787,7.6178,7.7787,1273100.0],["2023-05-16",7.7408,7.7692,7.4474,7.5326,1850400.0],["2023-05-17",7.6178,7.7313,7.4096,7.7219,1651100.0],["2023-05-18",7.7408,7.826,7.5657,7.7976,1771400.0],["2023-05-19",7.8449,7.8828,7.684,7.7219,1539500.0],["2023-05-22",7.703,7.8828,7.5705,7.8449,1734000.0],["2023-05-23",7.826,7.9868,7.561,7.5705,2393400.0],["2023-05-24",7.5232,7.5515,7.2535,7.4191,2043400.0],["2023-05-25",7.5137,7.5515,7.1541,7.2487,2876400.0],["2023-05-26",7.2203,7.3717,7.0973,7.3717,1202000.0],["2023-05-30",7.4285,7.7787,7.4143,7.6935,1831900.0],["2023-05-31",7.6651,7.7787,7.49,7.5894,1917100.0],["2023-06-01",7.561,7.7881,7.561,7.6367,1555500.0],["2023-06-02",7.7408,7.8638,7.7408,7.8354,1257100.0],["2023-06-05",7.8354,7.9585,7.7787,7.8638,1055900.0],["2023-06-06",7.8449,8.1761,7.8014,8.1572,1444100.0],["2023-06-07",8.2234,8.2991,8.0247,8.1004,1566800.0],["2023-06-08",8.0436,8.2802,7.9017,8.2518,1828900.0],["2023-06-09",8.2518,8.531,8.1856,8.4695,1900300.0],["2023-06-12",8.4695,8.6351,8.4307,8.6114,1171700.0],["2023-06-13",8.6587,9.0514,8.6493,8.7723,2280300.0],["2023-06-14",8.8007,8.9237,8.5849,8.7439,2008600.0],["2023-06-15",8.706,8.9805,8.6871,8.8291,1617200.0],["2023-06-16",8.7817,8.8007,8.6256,8.6966,2835200.0],["2023-06-20",8.6019,8.6871,8.4411,8.4979,1534400.0],["2023-06-21",8.4316,8.4695,8.2991,8.3559,1307900.0],["2023-06-22",8.2802,8.3086,8.1666,8.195,1060700.0],["2023-06-23",8.0815,8.2329,8.0531,8.1477,1499700.0],["2023-06-26",8.1099,8.3086,8.1099,8.2329,1279500.0],["2023-06-27",8.2707,8.6493,8.2149,8.6019,1012700.0],["2023-06-28",8.583,8.9048,8.5262,8.8953,1345000.0],["2023-06-29",8.9142,9.0183,8.4742,8.5357,2259400.0],["2023-06-30",8.6398,8.6597,8.3133,8.4789,1685100.0],["2023-07-03",8.3748,8.5594,8.337,8.4884,982700.0],["2023-07-05",8.4032,8.9332,8.3938,8.7628,2047200.0],["2023-07-06",8.5262,8.5736,7.9348,8.2234,4637400.0],["2023-07-07",8.2329,8.4979,8.2092,8.3843,2225300.0],["2023-07-10",8.3559,8.8385,8.3559,8.8291,2141100.0],["2023-07-11",8.8764,9.5388,8.8101,9.5009,3209300.0],["2023-07-12",9.6618,9.9457,9.6429,9.747,2456600.0],["2023-07-13",9.8511,9.9079,9.6571,9.747,1955100.0],["2023-07-14",9.7943,9.9836,9.7281,9.8416,1472700.0],["2023-07-17",9.6145,9.8321,9.482,9.624,2308600.0],["2023-07-18",9.6997,9.87,9.5766,9.8132,1348800.0],["2023-07-19",9.8984,10.3791,9.8795,10.1823,2355700.0],["2023-07-20",10.1066,10.2627,9.8463,9.9362,1889600.0],["2023-07-21",10.0687,10.1492,9.9126,9.9268,1162000.0],["2023-07-24",10.0025,10.2864,9.9561,9.9646,3596200.0],["2023-07-25",9.9552,10.1066,9.8132,9.8132,2260700.0],["2023-07-26",9.7943,9.9646,9.7375,9.8984,1677600.0],["2023-07-27",9.9836,10.4851,9.6429,9.8511,3173100.0],["2023-07-28",10.0214,10.452,9.9836,10.2485,2180000.0],["2023-07-31",10.3432,10.6176,10.2958,10.3432,2882200.0],["2023-08-01",10.2391,10.3242,10.0309,10.0877,2162900.0],["2023-08-02",9.87,9.9599,9.5861,9.747,2304200.0],["2023-08-03",9.6429,9.8795,9.4631,9.5766,2477600.0],["2023-08-04",10.3337,10.9204,9.922,10.5797,5576200.0],["2023-08-07",10.646,11.0482,10.381,10.9583,3781200.0],["2023-08-08",10.8352,10.9299,10.5608,10.7595,2120800.0],["2023-08-09",10.7785,11.0955,10.7028,10.8731,1986700.0],["2023-08-10",10.9866,11.3037,10.892,11.1664,3643100.0],["2023-08-11",11.0718,11.2138,11.0056,11.0718,1435200.0],["2023-08-14",10.9866,11.0245,10.6696,10.7217,1270700.0],["2023-08-15",10.5987,10.6744,10.2485,10.3053,2086100.0],["2023-08-16",10.258,10.4756,10.1728,10.2296,1351300.0],["2023-08-17",10.2864,10.3242,10.0498,10.1255,1907000.0],["2023-08-18",9.9362,10.0877,9.852,9.9362,1342000.0],["2023-08-21",9.9268,10.0498,9.6098,9.6902,1849300.0],["2023-08-22",9.7564,9.8605,9.5861,9.7564,1162500.0],["2023-08-23",9.7375,9.993,9.7091,9.9552,722200.0],["2023-08-24",9.9741,10.0214,9.7186,9.7659,809400.0],["2023-08-25",9.7659,9.9646,9.5956,9.8605,1310600.0],["2023-08-28",9.9268,9.993,9.8416,9.8795,1687000.0],["2023-08-29",9.7943,9.9599,9.6571,9.9268,1343100.0],["2023-08-30",9.9552,10.1728,9.9079,10.1634,849700.0],["2023-08-31",10.1444,10.2769,10.0403,10.1066,1053000.0],["2023-09-01",10.1728,10.2675,9.8842,9.9552,1648100.0],["2023-09-05",9.8605,10.0214,9.5577,9.6902,2566900.0],["2023-09-06",9.605,9.8605,9.5766,9.7943,2129600.0],["2023-09-07",9.6807,9.9268,9.605,9.9268,2293700.0],["2023-09-08",9.8227,9.8889,9.5672,9.7186,1569400.0],["2023-09-11",9.7659,9.8511,9.6192,9.6334,887900.0],["2023-09-12",9.5672,9.6713,9.3685,9.4536,1368500.0],["2023-09-13",9.3968,9.4631,9.1319,9.217,1472300.0],["2023-09-14",9.2833,9.4347,9.2549,9.3779,937200.0],["2023-09-15",9.2738,9.3126,8.8574,8.9237,3124800.0],["2023-09-18",8.9332,8.9332,8.725,8.7534,1482600.0],["2023-09-19",8.7344,8.8385,8.6966,8.6966,962400.0],["2023-09-20",8.7534,8.8385,8.4931,8.5168,1630600.0],["2023-09-21",8.3654,8.4316,8.0152,8.0152,1907200.0],["2023-09-22",8.072,8.1676,7.878,7.949,1932200.0],["2023-09-25",7.8638,7.949,7.7597,7.807,2023900.0],["2023-09-26",7.7313,7.8307,7.6651,7.6935,1543400.0],["2023-09-27",7.7408,7.878,7.6367,7.6935,2201500.0],["2023-09-28",7.6556,7.8449,7.6178,7.7881,2189300.0],["2023-09-29",7.9301,7.9774,7.7313,7.7408,1975700.0],["2023-10-02",7.6178,7.826,7.4758,7.561,3779700.0],["2023-10-03",7.4474,7.5326,7.05,7.0784,3594900.0],["2023-10-04",7.0973,7.2393,6.927,7.2109,3149400.0],["2023-10-05",7.173,7.5326,7.1636,7.4191,1606600.0],["2023-10-06",7.2582,7.5989,7.2393,7.5137,1981400.0],["2023-10-09",7.3717,7.7077,7.3717,7.6935,1379200.0],["2023-10-10",7.7219,7.8449,7.6462,7.6651,2553500.0],["2023-10-11",7.7219,7.9301,7.6651,7.7503,1986600.0],["2023-10-12",7.7503,7.7503,7.3812,7.4001,3235300.0],["2023-10-13",7.4191,7.4285,7.1825,7.3339,1936700.0],["2023-10-16",7.4001,7.5468,7.315,7.438,1361100.0],["2023-10-17",7.2109,7.4758,7.2109,7.438,1389400.0],["2023-10-18",7.3339,7.3717,7.0737,7.0973,1969900.0],["2023-10-19",7.0973,7.1919,7.0216,7.0311,2490700.0],["2023-10-20",6.9838,7.0926,6.8986,6.9175,2023300.0],["2023-10-23",6.8607,7.0689,6.804,6.9648,1263300.0],["2023-10-24",7.05,7.1588,6.9081,6.9459,1127900.0],["2023-10-25",6.8418,6.9081,6.785,6.8229,1880400.0],["2023-10-26",6.804,7.0216,6.7945,6.9081,1434000.0],["2023-10-27",6.9081,6.9838,6.8134,6.9081,1522300.0],["2023-10-30",7.0027,7.0831,6.8418,6.9175,1574000.0],["2023-10-31",6.9459,7.05,6.9081,6.9932,937000.0],["2023-11-01",6.9175,7.1683,6.8182,7.1162,2551200.0],["2023-11-02",7.3339,7.684,7.2629,7.6651,3976100.0],["2023-11-03",7.8686,8.4695,7.6556,8.1666,5219100.0],["2023-11-06",8.1288,8.1288,7.5326,7.7124,2715200.0],["2023-11-07",7.703,7.8307,7.6131,7.7219,1637100.0],["2023-11-08",7.7219,7.9963,7.6604,7.9585,1543200.0],["2023-11-09",7.9679,8.0247,7.4285,7.438,1669600.0],["2023-11-10",7.5042,7.9017,7.5042,7.8828,1773700.0],["2023-11-13",7.826,7.8354,7.561,7.561,1538500.0],["2023-11-14",7.9395,8.848,7.9395,8.725,3711300.0],["2023-11-15",8.5357,8.8291,8.5177,8.5452,2698400.0],["2023-11-16",8.5073,8.6729,8.3654,8.4505,1883700.0],["2023-11-17",8.5546,8.6209,8.4505,8.5262,1212600.0],["2023-11-20",8.5168,8.6398,8.3843,8.5073,1713300.0],["2023-11-21",8.4316,8.5035,8.3654,8.4695,1111100.0],["2023-11-22",8.6114,8.6493,8.3985,8.4505,1425500.0],["2023-11-24",8.3748,8.5546,8.337,8.5452,631300.0],["2023-11-27",8.4695,8.6777,8.3559,8.6587,2062600.0],["2023-11-28",8.6493,8.8764,8.5736,8.8291,1852800.0],["2023-11-29",8.971,9.288,8.8811,9.0278,2193500.0],["2023-11-30",9.0846,9.1035,8.8007,8.8385,1522800.0],["2023-12-01",8.8007,9.3827,8.7439,9.3401,2916700.0],["2023-12-04",9.1508,9.3495,9.0846,9.3117,2181600.0],["2023-12-05",9.2833,9.3022,9.1177,9.2265,1467500.0],["2023-12-06",9.3211,9.8795,9.2549,9.7186,5108000.0],["2023-12-07",9.6902,9.9031,9.5388,9.7943,2466300.0],["2023-12-08",9.7564,9.9741,9.7091,9.9457,1887600.0],["2023-12-11",9.9457,10.0214,9.7943,10.0119,2097900.0],["2023-12-12",9.9836,10.3526,9.9362,10.2201,2379400.0],["2023-12-13",10.2769,11.2327,10.2296,11.1759,5269500.0],["2023-12-14",11.4693,12.6805,11.403,12.6616,9583400.0],["2023-12-15",12.6332,13.1016,12.4913,13.0023,8171200.0],["2023-12-18",13.0969,13.3713,12.8272,13.2483,4485800.0],["2023-12-19",13.3051,13.8076,13.2389,13.6458,6097100.0],["2023-12-20",13.6174,14.1662,13.4187,13.5322,9486400.0],["2023-12-21",13.7404,14.1568,13.6458,14.1,4865000.0],["2023-12-22",14.0716,14.1946,13.8161,13.9391,3048000.0],["2023-12-26",13.9581,14.2703,13.835,14.1095,1909500.0],["2023-12-27",14.1095,14.3744,14.0338,14.2325,1871500.0],["2023-12-28",14.0905,14.3413,14.0716,14.2041,1673500.0],["2023-12-29",14.1568,14.2467,13.6647,13.7025,2877700.0],["2024-01-02",13.4565,13.6079,13.1821,13.5133,2471200.0],["2024-01-03",12.8319,12.9739,12.0683,12.6238,5754600.0],["2024-01-04",12.2263,12.4061,11.9188,11.9897,5221600.0],["2024-01-05",11.8856,12.2452,11.8572,11.9519,2608000.0],["2024-01-08",12.0087,12.3966,11.9235,12.2736,2434300.0],["2024-01-09",12.0654,12.2926,12.0181,12.1317,1821700.0],["2024-01-10",12.0844,12.1979,11.774,12.0087,1721400.0],["2024-01-11",11.9424,11.9774,11.4693,11.791,1928700.0],["2024-01-12",11.8856,11.9708,11.5355,11.6207,1772300.0],["2024-01-16",11.157,11.5071,11.1191,11.3273,2543900.0],["2024-01-17",11.0623,11.1286,10.6886,10.8636,2689900.0],["2024-01-18",11.015,11.0718,10.7028,10.9583,3214300.0],["2024-01-19",10.9677,11.5686,10.8352,11.5639,3119900.0],["2024-01-22",11.7058,12.2878,11.5828,11.8194,2934600.0],["2024-01-23",11.8383,11.9613,11.6491,11.6964,1704000.0],["2024-01-24",11.914,12.0087,11.3462,11.3557,3639200.0],["2024-01-25",11.5544,11.5686,11.3604,11.4787,1365900.0],["2024-01-26",11.4787,11.791,11.4787,11.5828,1297300.0],["2024-01-29",11.6396,12.1175,11.6301,12.1128,1987300.0],["2024-01-30",12.056,12.1979,11.9803,11.9897,1619900.0],["2024-01-31",11.8572,12.2926,11.6301,11.6491,2130600.0],["2024-02-01",11.7626,12.0654,11.3936,11.9992,1764300.0],["2024-02-02",11.7058,11.9235,11.5071,11.8383,1877400.0],["2024-02-05",11.5828,11.5828,10.7927,10.9204,3028400.0],["2024-02-06",10.9109,11.3368,10.9109,11.0434,2176500.0],["2024-02-07",11.0623,11.0623,10.7311,10.8826,1997800.0],["2024-02-08",10.8731,10.9772,10.7406,10.8636,1197200.0],["2024-02-09",10.9015,10.9772,10.6649,10.9299,2289800.0],["2024-02-12",10.9393,11.6301,10.9204,11.4503,2972100.0],["2024-02-13",10.7406,10.8826,10.3053,10.6365,3110300.0],["2024-02-14",10.8163,10.9109,10.6791,10.8447,1346700.0],["2024-02-15",11.015,11.2138,10.9204,11.0718,1882400.0],["2024-02-16",10.7974,10.9299,10.6933,10.7595,1568600.0],["2024-02-20",10.5419,10.6602,10.4472,10.5513,1287300.0],["2024-02-21",10.4567,10.4851,10.2864,10.4094,1522200.0],["2024-02-22",10.5892,10.5987,10.3242,10.3905,3208800.0],["2024-02-23",11.1191,11.6869,10.646,10.9393,6665500.0],["2024-02-26",10.9961,11.1854,10.6365,10.8542,2888500.0],["2024-02-27",10.9961,11.4219,10.9488,11.3084,3263600.0],["2024-02-28",11.2611,11.6159,11.1854,11.3652,3516600.0],["2024-02-29",11.5544,11.9992,11.5544,11.8856,2578600.0],["2024-03-01",11.8099,12.1885,11.5677,12.179,2185700.0],["2024-03-04",12.1601,12.2736,11.9708,11.9708,1664700.0],["2024-03-05",11.8762,11.8762,11.545,11.6301,1628200.0],["2024-03-06",11.7815,12.2594,11.6491,11.914,2062700.0],["2024-03-07",12.0465,12.3777,11.8336,11.9613,1909500.0],["2024-03-08",12.1033,12.4014,11.9547,12.037,1965900.0],["2024-03-11",12.0844,12.4723,11.5876,11.6775,2861200.0],["2024-03-12",11.6491,11.8099,11.4787,11.6301,1841600.0],["2024-03-13",11.6017,12.1128,11.545,11.8194,1865500.0],["2024-03-14",11.8478,11.9992,11.4787,11.6491,2934200.0],["2024-03-15",11.5355,11.7342,11.4977,11.6491,3339600.0],["2024-03-18",11.7342,11.9992,11.5639,11.6017,3025100.0],["2024-03-19",11.4598,12.037,11.3746,12.0087,2640200.0],["2024-03-20",11.9235,12.8414,11.8289,12.7752,3957500.0],["2024-03-21",13.0307,13.6931,12.936,13.3903,4816600.0],["2024-03-22",13.4092,13.5228,13.1158,13.3713,1735500.0],["2024-03-25",13.3903,13.6836,13.2199,13.2672,1579600.0],["2024-03-26",13.447,13.4849,13.0117,13.0212,1645400.0],["2024-03-27",13.2105,13.7877,13.1158,13.7877,2133500.0],["2024-03-28",13.8161,14.2041,13.6742,13.7688,2641900.0],["2024-04-01",13.7877,13.7877,13.1064,13.1158,2283200.0],["2024-04-02",12.9171,12.9455,12.3683,12.4629,3295400.0],["2024-04-03",12.3493,12.6332,12.108,12.5291,3603900.0],["2024-04-04",12.7752,12.8698,12.3446,12.3683,2164100.0],["2024-04-05",12.302,12.4392,12.1506,12.2547,2138700.0],["2024-04-08",12.3588,13.1158,12.2642,13.0969,2590100.0],["2024-04-09",13.201,13.4849,12.9692,13.3524,2920500.0],["2024-04-10",12.6711,12.6805,11.4503,11.6396,5947100.0],["2024-04-11",11.6869,12.0465,11.5166,11.7248,2244800.0],["2024-04-12",11.6017,11.6585,11.4172,11.5923,1733500.0],["2024-04-15",11.6491,11.6699,11.0008,11.0434,2761800.0],["2024-04-16",10.9393,11.0245,10.7122,10.8258,2118300.0],["2024-04-17",10.9015,10.9677,10.7595,10.769,1414900.0],["2024-04-18",10.8636,11.2611,10.8163,10.9109,1643300.0],["2024-04-19",10.8636,11.0718,10.7879,11.0529,1853700.0],["2024-04-22",11.1475,11.3368,10.9488,11.3273,1552400.0],["2024-04-23",11.2516,12.0465,11.2421,11.9519,1957700.0],["2024-04-24",11.914,12.0749,11.7532,11.8762,1680100.0],["2024-04-25",11.6112,11.668,11.1428,11.545,2384500.0],["2024-04-26",11.6301,12.0087,11.5071,11.6869,1530800.0],["2024-04-29",11.8289,11.9235,11.6491,11.7437,1653100.0],["2024-04-30",11.526,11.7342,11.4551,11.6207,1303500.0],["2024-05-01",11.6017,12.302,11.4172,11.6964,2081100.0],["2024-05-02",12.0087,12.0938,11.5828,12.0465,2522600.0],["2024-05-03",12.5481,13.1915,11.9992,12.5859,3508400.0],["2024-05-06",12.7657,13.1111,12.6995,13.0685,2784900.0],["2024-05-07",13.2483,13.6931,13.1821,13.2294,2950500.0],["2024-05-08",12.9455,13.1773,12.7657,13.1348,6805500.0],["2024-05-09",13.2294,13.4754,13.1158,13.3335,2330000.0],["2024-05-10",13.324,13.3477,12.7562,12.936,1402900.0],["2024-05-13",13.1537,13.7309,13.0496,13.6458,3695200.0],["2024-05-14",13.8445,14.7624,13.7025,13.8161,5626100.0],["2024-05-15",14.2325,14.2893,13.5086,13.6268,2814600.0],["2024-05-16",13.5228,13.5606,13.078,13.1348,2497200.0],["2024-05-17",13.0685,13.4802,12.9739,13.3619,1963700.0],["2024-05-20",13.2483,14.0243,13.2483,13.8634,3149700.0],["2024-05-21",13.7215,13.7972,13.4414,13.7593,3337800.0],["2024-05-22",13.5701,13.835,13.2956,13.3146,1829700.0],["2024-05-23",13.3903,13.395,12.8367,12.8698,1930900.0],["2024-05-24",12.9739,13.2483,12.9644,13.0969,1098300.0],["2024-05-28",13.2483,13.4281,12.9834,13.1726,1478500.0],["2024-05-29",12.8793,13.0212,12.7704,12.8414,1407300.0],["2024-05-30",13.1348,13.3524,12.9597,13.078,1767800.0],["2024-05-31",13.1632,13.2578,12.9644,13.1537,1449100.0],["2024-06-03",13.4565,13.6552,12.9077,13.3903,1760600.0],["2024-06-04",13.2862,13.7688,13.1632,13.5795,1735900.0],["2024-06-05",13.7025,13.8823,13.5511,13.7593,1165600.0],["2024-06-06",13.7215,14.0006,13.6363,13.7783,1267000.0],["2024-06-07",13.4376,13.5985,13.1253,13.4754,1978000.0],["2024-06-10",13.324,13.7215,13.2199,13.5795,2019300.0],["2024-06-11",13.3808,13.9202,13.343,13.7688,1881700.0],["2024-06-12",14.2419,14.9611,13.9864,14.0905,4114400.0],["2024-06-13",14.1473,14.2325,13.641,13.9391,2126100.0],["2024-06-14",13.6552,14.0621,13.5511,13.9013,1734800.0],["2024-06-17",13.7593,13.9675,13.641,13.8066,1188900.0],["2024-06-18",13.7499,14.1095,13.5133,13.5322,1773100.0],["2024-06-20",13.5038,13.5511,13.0023,13.1253,5417800.0],["2024-06-21",13.0023,13.3619,12.8698,13.3524,3536000.0],["2024-06-24",13.3903,13.5038,13.0685,13.343,2065200.0],["2024-06-25",13.2389,13.2672,12.8887,12.9171,2013200.0],["2024-06-26",12.8698,13.1726,12.8036,13.1158,1816500.0],["2024-06-27",13.1348,13.2909,12.9834,13.0496,1202200.0],["2024-06-28",13.1158,13.1632,12.8319,12.9644,2420700.0],["2024-07-01",12.9928,13.0969,12.4014,12.4534,1711200.0],["2024-07-02",12.4629,12.6521,12.3493,12.6048,1716000.0],["2024-07-03",12.6048,13.1726,12.5007,13.1064,2031900.0],["2024-07-05",13.0023,13.2389,12.8982,13.1821,2400600.0],["2024-07-08",13.3051,13.3316,12.4913,12.5575,3708900.0],["2024-07-09",12.5575,12.813,12.3777,12.5386,2653600.0],["2024-07-10",12.5859,12.8793,12.4156,12.7941,2625100.0],["2024-07-11",13.2483,13.4944,13.1253,13.3997,5809400.0],["2024-07-12",13.5606,13.6079,13.2909,13.5606,2506800.0],["2024-07-15",13.7499,13.9344,13.4092,13.7783,3046700.0],["2024-07-16",13.977,14.9138,13.8256,14.7056,6104900.0],["2024-07-17",14.3271,14.6205,14.1852,14.2893,3501200.0],["2024-07-18",14.3082,15.0274,13.9959,14.0716,3758600.0],["2024-07-19",13.9959,14.2703,13.8559,13.9297,1435800.0],["2024-07-22",14.0905,14.1946,13.783,14.1,2587400.0],["2024-07-23",14.0527,14.4558,13.9987,14.3366,1775900.0],["2024-07-24",14.2041,14.5732,13.8161,13.8823,2249900.0],["2024-07-25",13.7783,14.6015,13.7215,14.4028,2432700.0],["2024-07-26",14.8287,15.1362,14.4738,15.0558,3153800.0],["2024-07-29",15.1883,15.6046,15.0274,15.1788,2621700.0],["2024-07-30",15.3397,15.5479,15.1419,15.2829,2058600.0],["2024-07-31",15.51,15.7532,15.3113,15.3207,4098500.0],["2024-08-01",15.2545,15.2923,14.3744,14.5353,4773300.0],["2024-08-02",14.0054,16.5983,13.9202,16.3238,11339000.0],["2024-08-05",15.1409,17.4121,15.0179,16.8064,7706400.0],["2024-08-06",16.8348,17.7007,16.3049,17.3364,5666600.0],["2024-08-07",17.5256,17.5455,16.2103,16.3617,3741900.0],["2024-08-08",16.5225,17.0998,16.3806,16.9862,3154500.0],["2024-08-09",17.1282,17.4121,16.7686,17.0052,2950800.0],["2024-08-12",16.8821,17.0241,16.4885,16.6929,1870800.0],["2024-08-13",16.7497,17.7054,16.5604,17.6297,3800400.0],["2024-08-14",17.7528,18.084,17.4168,18.0366,3810200.0],["2024-08-15",18.0745,18.1199,17.2417,17.4972,4302100.0],["2024-08-16",17.6013,18.2448,17.6013,17.819,2114900.0],["2024-08-19",17.8663,18.33,17.7906,18.1597,2433000.0],["2024-08-20",18.1691,18.5382,18.1076,18.2638,1743600.0],["2024-08-21",18.2921,18.8978,18.1881,18.841,3218200.0],["2024-08-22",18.6707,19.0113,18.5477,18.6801,1806100.0],["2024-08-23",18.8315,19.8299,18.7653,19.6927,4556400.0],["2024-08-26",19.6738,20.1374,19.5082,19.6643,3402300.0],["2024-08-27",19.6359,19.6738,19.0634,19.2574,3394100.0],["2024-08-28",19.1154,19.1628,18.4246,18.5098,3832800.0],["2024-08-29",18.7275,18.841,18.1407,18.2827,2786100.0],["2024-08-30",18.3962,18.6707,18.0745,18.595,2481500.0],["2024-09-03",18.4625,19.1722,18.2259,18.5477,3518500.0],["2024-09-04",18.6423,19.5318,18.5969,19.106,4433700.0],["2024-09-05",19.1911,19.5981,18.6044,18.718,2759300.0],["2024-09-06",18.6044,19.0587,18.2306,18.2732,2930200.0],["2024-09-09",18.1407,18.5098,17.8805,18.0745,4177600.0],["2024-09-10",18.207,18.207,17.677,17.8474,2833100.0],["2024-09-11",17.7433,17.8237,17.3458,17.4689,2921400.0],["2024-09-12",17.7528,17.9893,17.3932,17.7433,2412500.0],["2024-09-13",17.8379,19.1154,17.8285,18.5666,5755300.0],["2024-09-16",18.7558,19.3804,18.6517,19.2763,3360800.0],["2024-09-17",19.3142,19.6974,19.087,19.5602,2801300.0],["2024-09-18",19.6548,20.2321,19.1533,19.3236,4538700.0],["2024-09-19",19.7021,19.9529,18.1076,18.1597,7362300.0],["2024-09-20",17.9799,18.0556,17.5256,17.819,5057400.0],["2024-09-23",17.9609,18.3111,17.6676,18.1313,3567900.0],["2024-09-24",18.0745,18.453,17.8947,18.4152,2054000.0],["2024-09-25",18.2638,18.7511,18.1691,18.3016,1966700.0],["2024-09-26",18.4719,18.6612,17.7291,17.8095,2537200.0],["2024-09-27",18.1123,18.3395,17.8001,17.9136,1809300.0],["2024-09-30",17.7433,18.6991,17.7433,18.1597,3338300.0],["2024-10-01",18.2448,18.6423,17.9893,18.2354,2304200.0],["2024-10-02",17.7244,18.1265,17.431,17.8379,3354800.0],["2024-10-03",17.7622,17.8285,16.9683,17.0998,3723800.0],["2024-10-04",17.0336,17.166,15.8696,16.5793,6353000.0],["2024-10-07",16.532,16.7497,16.2481,16.5699,2887000.0],["2024-10-08",16.7307,16.8916,16.532,16.6172,2234800.0],["2024-10-09",16.6077,16.7497,16.2103,16.3617,2928500.0],["2024-10-10",16.2197,16.8443,16.1535,16.5983,3255700.0],["2024-10-11",16.5604,16.8916,16.4942,16.7875,2601100.0],["2024-10-14",16.797,16.9862,16.5699,16.8727,2653200.0],["2024-10-15",16.9105,17.5966,16.8821,17.4878,2904900.0],["2024-10-16",17.7149,17.8758,17.4689,17.5919,2235500.0],["2024-10-17",17.2607,17.3458,16.797,17.043,3443000.0],["2024-10-18",17.2701,17.4689,17.0052,17.043,1771900.0],["2024-10-21",16.9011,16.9768,15.2923,15.4532,6400100.0],["2024-10-22",15.387,16.0683,15.3491,15.7844,3188600.0],["2024-10-23",15.6141,15.6993,15.245,15.5289,2163300.0],["2024-10-24",15.6614,15.8933,15.4532,15.7939,2165900.0],["2024-10-25",15.8412,16.021,15.3539,15.4154,3457100.0],["2024-10-28",15.6141,15.756,15.2923,15.4438,2762200.0],["2024-10-29",15.2261,15.5762,14.857,15.4343,2769000.0],["2024-10-30",15.2829,15.7986,15.2829,15.4627,1943100.0],["2024-10-31",15.4627,15.6046,15.2261,15.2356,2370300.0],["2024-11-01",15.4248,15.4627,14.6678,14.8665,3106600.0],["2024-11-04",14.9138,15.3397,14.8949,15.1409,2777600.0],["2024-11-05",15.122,15.4532,14.9706,15.4248,2225800.0],["2024-11-06",15.1315,15.1504,14.2419,14.9044,4054200.0],["2024-11-07",14.9895,15.3444,14.8949,15.2261,3505200.0],["2024-11-08",15.2356,15.3444,14.9706,15.0179,2580500.0],["2024-11-11",15.2072,15.4627,14.8949,14.9044,4768100.0],["2024-11-12",14.7908,15.0747,14.4501,14.7056,7405900.0],["2024-11-13",13.1537,13.6647,12.6569,13.3713,13384300.0],["2024-11-14",13.2578,13.2956,12.8225,12.9266,4993300.0],["2024-11-15",12.9644,13.1679,12.7752,12.8698,3764900.0],["2024-11-18",12.7752,12.813,12.3683,12.7089,3219700.0],["2024-11-19",12.6805,13.343,12.5859,12.9739,3377800.0],["2024-11-20",12.9171,13.0212,12.8272,12.9455,1774600.0],["2024-11-21",12.9644,13.2767,12.8319,12.8793,3050200.0],["2024-11-22",12.9739,13.1584,12.9502,13.0023,2401400.0],["2024-11-25",13.6458,14.3318,13.4849,13.7877,6053900.0],["2024-11-26",13.5038,13.5691,13.0496,13.3051,2900200.0],["2024-11-27",13.6174,13.66,13.4035,13.5701,2553100.0],["2024-11-29",13.8066,13.977,13.6647,13.7499,1753500.0],["2024-12-02",13.5985,13.6505,13.324,13.4187,2504100.0],["2024-12-03",13.4376,13.6079,13.2862,13.2862,1903800.0],["2024-12-04",13.2956,13.3051,12.813,13.0117,2565700.0],["2024-12-05",12.955,12.9739,12.6569,12.7752,2564900.0],["2024-12-06",13.1064,13.2483,12.6711,12.8414,2502900.0],["2024-12-09",12.6332,12.813,12.444,12.6048,2624600.0],["2024-12-10",12.2642,12.5386,11.8762,11.9046,3252800.0],["2024-12-11",12.0181,12.179,11.7655,12.0844,3006700.0],["2024-12-12",12.0276,12.1601,11.6869,11.8383,2808600.0],["2024-12-13",11.8572,11.933,11.4125,11.4598,2404300.0],["2024-12-16",11.5734,11.7626,11.4551,11.5639,3583500.0],["2024-12-17",11.5923,11.8383,11.4693,11.4787,2078500.0],["2024-12-18",11.8667,12.037,10.9062,10.9583,6261500.0],["2024-12-19",10.8731,11.1475,10.7217,11.0056,6291200.0],["2024-12-20",10.9961,11.4693,10.9961,11.1854,6288500.0],["2024-12-23",11.0529,11.157,10.6838,10.7406,3340200.0],["2024-12-24",10.7122,10.7169,10.3621,10.5135,2467700.0],["2024-12-26",10.4567,10.646,10.3148,10.5987,2252200.0],["2024-12-27",10.4851,10.5892,10.3006,10.504,2256500.0],["2024-12-30",10.4567,10.4851,10.2012,10.4378,2329200.0],["2024-12-31",10.5797,10.8352,10.504,10.6554,2742800.0],["2025-01-02",10.7217,10.8163,10.2012,10.2675,2889600.0],["2025-01-03",10.2769,10.4804,10.2769,10.3905,2114300.0],["2025-01-06",10.3621,10.5419,10.0971,10.2391,2897500.0],["2025-01-07",10.3053,10.5703,9.8842,10.0119,3421900.0],["2025-01-08",9.9268,9.9836,9.7186,9.8889,2472600.0],["2025-01-10",9.8227,9.9079,9.6713,9.7281,2883600.0],["2025-01-13",9.6334,9.8605,9.5199,9.8605,2249000.0],["2025-01-14",9.8511,10.627,9.8511,10.4851,5812000.0],["2025-01-15",11.4503,11.8289,10.8646,10.9583,5225200.0],["2025-01-16",10.9015,11.157,10.6176,11.1097,3122600.0],["2025-01-17",11.2421,11.2989,11.0718,11.2327,3049100.0],["2025-01-21",11.3557,11.4219,11.157,11.3273,2351400.0],["2025-01-22",11.2611,11.403,11.1381,11.3084,2028700.0],["2025-01-23",11.2043,11.2847,10.9772,11.2611,2339900.0],["2025-01-24",11.2138,11.4314,11.1825,11.3746,3025500.0],["2025-01-27",11.3652,12.2452,11.3652,12.056,4931000.0],["2025-01-28",11.9708,12.3588,11.9235,12.3209,3586800.0],["2025-01-29",12.302,12.425,11.6112,11.7342,4124200.0],["2025-01-30",11.933,12.2358,11.8998,12.1506,2635700.0],["2025-01-31",12.0844,12.1885,11.8005,11.9235,3545700.0],["2025-02-03",11.6396,11.8809,11.4835,11.5355,2632900.0],["2025-02-04",11.3936,11.6443,11.2421,11.5166,3119200.0],["2025-02-05",11.6964,12.1317,11.6585,12.0181,3042700.0],["2025-02-06",11.9424,12.5263,11.9424,12.4723,3791900.0],["2025-02-07",12.2642,12.444,11.9945,12.0465,2538500.0],["2025-02-10",12.1885,12.3966,12.0938,12.2263,1799300.0],["2025-02-11",12.0844,12.3304,12.037,12.1128,1809700.0],["2025-02-12",11.6775,11.7437,11.0813,11.5355,4866500.0],["2025-02-13",11.7532,12.3115,11.6633,12.1695,3580000.0],["2025-02-14",12.4345,12.7279,12.2547,12.3966,2526300.0],["2025-02-18",12.2736,12.5055,12.1033,12.4534,1810500.0],["2025-02-19",12.3777,12.4913,12.1222,12.3966,2272800.0],["2025-02-20",12.4156,12.4156,11.9188,12.0465,2264300.0],["2025-02-21",12.2547,12.7752,11.9708,12.5386,5330000.0],["2025-02-24",12.4345,12.6238,12.0654,12.3966,3766100.0],["2025-02-25",12.5386,13.1253,12.4723,13.0401,6225300.0],["2025-02-26",12.9266,12.9739,12.2358,12.3777,5168800.0],["2025-02-27",12.3304,12.6616,12.0844,12.1411,4758600.0],["2025-02-28",13.3524,13.5133,12.6427,13.2483,8324000.0],["2025-03-03",13.3146,13.6931,12.9739,13.3051,6877900.0],["2025-03-04",13.2294,13.7877,12.7089,12.7184,5705400.0],["2025-03-05",13.2578,14.3934,13.1641,14.1,8799300.0],["2025-03-06",14.0338,14.1899,13.694,14.0527,3993000.0],["2025-03-07",14.1946,15.0463,14.0148,14.9233,7858900.0],["2025-03-10",13.0023,13.5701,12.2216,12.6332,27169200.0],["2025-03-11",12.0465,12.8414,12.0465,12.4723,14430800.0],["2025-03-12",12.7657,13.6079,12.4156,13.4849,17093900.0],["2025-03-13",13.4849,13.7783,13.149,13.7309,7634000.0],["2025-03-14",13.8161,14.2694,13.7877,14.0716,6971200.0],["2025-03-17",14.1473,14.999,13.8918,14.8665,8371800.0],["2025-03-18",14.9517,14.9517,14.2325,14.4501,5629700.0],["2025-03-19",14.5542,14.7993,13.9874,14.1,6715100.0],["2025-03-20",14.18,15.03,14.06,14.34,5930900.0],["2025-03-21",14.2,14.41,14.04,14.11,6865800.0],["2025-03-24",14.06,14.2,13.625,13.76,6080100.0],["2025-03-25",13.75,13.8,13.375,13.38,4851300.0],["2025-03-26",13.31,13.66,13.13,13.22,5037200.0],["2025-03-27",13.06,13.315,12.745,13.16,5465100.0],["2025-03-28",13.44,13.53,12.92,13.03,4396600.0],["2025-03-31",12.24,12.35,11.6,12.07,43830700.0],["2025-04-01",12.15,12.87,11.96,12.6,24757500.0],["2025-04-02",13.15,14.55,12.83,13.86,34939300.0],["2025-04-03",14.075,14.635,13.74,13.85,16602300.0],["2025-04-04",14.1,15.77,13.79,15.4,36581100.0],["2025-04-07",15.0,15.98,13.99,14.66,23589400.0],["2025-04-08",15.2,15.26,12.9,13.19,19229700.0],["2025-04-09",12.55,12.94,11.77,12.75,25974900.0],["2025-04-10",12.75,12.76,11.46,11.88,16396300.0],["2025-04-11",11.71,11.9,10.94,11.9,18630300.0],["2025-04-14",12.22,13.0,11.98,12.85,10862400.0],["2025-04-15",12.8,13.14,12.475,12.5,7105500.0],["2025-04-16",12.42,12.52,12.04,12.25,5371600.0],["2025-04-17",12.27,12.64,12.04,12.04,6654400.0],["2025-04-21",11.64,11.79,11.36,11.55,10090600.0],["2025-04-22",11.8,12.35,11.775,12.34,9346300.0],["2025-04-23",12.84,13.42,12.02,12.1,13553000.0],["2025-04-24",12.26,13.18,12.135,13.16,11590800.0],["2025-04-25",13.02,13.19,12.715,12.83,9348800.0],["2025-04-28",12.7,12.93,12.58,12.61,6112000.0],["2025-04-29",12.66,12.99,12.505,12.94,7004900.0],["2025-04-30",12.62,13.07,12.52,12.91,5880400.0],["2025-05-01",12.97,13.24,12.71,12.78,7408800.0],["2025-05-02",12.71,12.76,12.195,12.62,13266000.0],["2025-05-05",12.3,12.39,11.91,11.92,10264200.0],["2025-05-06",11.78,11.949,11.47,11.53,12655900.0],["2025-05-07",11.57,11.746,11.44,11.62,11924600.0],["2025-05-08",11.84,11.98,11.45,11.65,19671200.0],["2025-05-09",11.39,12.07,11.08,11.11,21074500.0],["2025-05-12",11.29,11.79,11.2,11.67,14571500.0],["2025-05-13",11.82,12.67,11.295,12.61,40175900.0],["2025-05-14",12.5,13.025,12.3,12.6,23066200.0],["2025-05-15",12.56,12.855,12.225,12.77,11865300.0],["2025-05-16",13.27,13.92,13.14,13.24,20600500.0],["2025-05-19",12.8,13.02,12.46,12.95,11737600.0],["2025-05-20",12.83,13.19,12.776,13.17,8912500.0],["2025-05-21",12.91,12.98,12.135,12.24,10478000.0],["2025-05-22",12.19,12.65,12.03,12.57,10675800.0],["2025-05-23",12.26,12.76,12.26,12.68,5886500.0],["2025-05-27",12.81,13.09,12.5,13.09,9273500.0],["2025-05-28",13.06,13.15,12.86,12.87,6332400.0],["2025-05-29",13.055,13.31,12.8,13.07,7753900.0],["2025-05-30",13.18,13.25,12.695,12.75,8513500.0],["2025-06-02",12.68,12.68,12.25,12.52,7101700.0],["2025-06-03",12.62,12.75,12.311,12.69,8975300.0],["2025-06-04",12.9,13.16,12.39,12.47,15572000.0],["2025-06-05",12.52,13.6,12.45,12.8,23486800.0],["2025-06-06",13.0,13.06,12.55,12.77,7482200.0],["2025-06-09",12.86,12.88,12.45,12.75,7845300.0],["2025-06-10",12.78,13.18,12.71,13.09,9921000.0],["2025-06-11",13.35,13.825,13.26,13.69,15159500.0],["2025-06-12",13.72,14.22,13.53,14.16,15137700.0],["2025-06-13",13.89,14.07,13.585,13.76,11730000.0],["2025-06-16",13.86,14.165,13.585,13.73,9278500.0],["2025-06-17",13.68,13.71,13.14,13.19,9892400.0],["2025-06-18",13.22,14.11,13.2,13.79,13836500.0],["2025-06-20",13.85,14.6,13.75,14.4,21230000.0],["2025-06-23",14.32,14.72,14.03,14.69,11430600.0],["2025-06-24",14.93,15.06,14.695,14.95,11147100.0],["2025-06-25",15.01,15.01,14.24,14.33,10871100.0],["2025-06-26",14.43,14.495,14.051,14.49,16698200.0],["2025-06-27",14.4,14.485,14.16,14.22,10656300.0],["2025-06-30",14.39,14.46,13.925,14.18,23442700.0],["2025-07-01",14.18,14.7,14.13,14.48,14617200.0],["2025-07-02",14.68,15.18,14.445,14.57,24770300.0],["2025-07-03",14.36,14.405,14.0,14.24,14867100.0],["2025-07-07",14.0,14.05,13.46,13.51,19657000.0],["2025-07-08",13.53,14.075,13.45,13.74,13496800.0],["2025-07-09",13.86,14.205,13.78,13.95,16836300.0],["2025-07-10",13.8,13.91,13.24,13.79,17346900.0],["2025-07-11",13.5,13.75,13.375,13.68,11685800.0],["2025-07-14",13.595,14.03,13.515,13.95,11218100.0],["2025-07-15",14.0,14.115,13.2,13.31,15340400.0],["2025-07-16",13.45,13.64,13.18,13.6,11520100.0],["2025-07-17",13.64,14.035,13.53,13.78,15451500.0],["2025-07-18",13.99,14.06,13.66,13.99,11635000.0],["2025-07-21",14.24,15.29,14.24,15.04,38174400.0],["2025-07-22",15.425,16.37,15.33,16.0,51748400.0],["2025-07-23",17.32,17.32,15.87,16.21,64280900.0],["2025-07-24",15.89,16.0,14.83,14.86,26582300.0],["2025-07-25",14.8,15.127,14.6,15.0,16723700.0],["2025-07-28",14.89,15.07,14.58,15.04,11515100.0],["2025-07-29",15.06,15.625,15.02,15.2,16740300.0],["2025-07-30",15.15,15.262,14.52,14.66,17555900.0],["2025-07-31",14.75,15.255,14.5,14.77,23503000.0],["2025-08-01",15.915,17.23,15.83,16.54,55979400.0],["2025-08-04",16.75,17.095,16.48,16.88,20091900.0],["2025-08-05",16.9,18.155,16.65,18.03,31737600.0],["2025-08-06",17.96,18.35,17.54,18.12,24927800.0],["2025-08-07",18.37,18.455,17.5,17.55,13395500.0],["2025-08-08",17.645,17.645,16.74,16.81,12929400.0],["2025-08-11",16.935,17.35,16.93,17.11,9832900.0],["2025-08-12",17.59,18.48,17.57,18.27,23177700.0],["2025-08-13",18.6,19.665,18.5,19.62,32836000.0],["2025-08-14",18.99,19.22,18.545,18.72,22158200.0],["2025-08-15",19.05,19.115,18.51,18.53,11259100.0],["2025-08-18",18.5,18.5,17.69,17.83,11885700.0],["2025-08-19",18.17,18.44,17.805,18.44,17699700.0],["2025-08-20",18.42,18.57,17.76,17.76,14486000.0],["2025-08-21",17.6,17.68,17.13,17.58,14954600.0],["2025-08-22",17.68,19.625,17.55,19.21,30245700.0],["2025-08-25",18.9,19.08,18.6,18.73,14800700.0],["2025-08-26",18.82,18.98,18.43,18.94,18239100.0],["2025-08-27",18.89,19.0,18.06,18.08,23637900.0],["2025-08-28",18.3,18.325,17.52,17.89,14083000.0],["2025-08-29",17.95,18.135,17.625,17.77,15830500.0],["2025-09-02",17.1,17.42,16.68,17.16,12995300.0],["2025-09-03",17.2,17.99,17.15,17.88,17756000.0],["2025-09-04",18.0,19.23,18.0,19.15,25201400.0],["2025-09-05",19.99,20.47,19.35,20.26,39315100.0],["2025-09-08",20.27,20.5,19.95,20.48,22760600.0],["2025-09-09",20.29,20.49,19.872,20.46,17392100.0],["2025-09-10",21.39,22.08,20.64,20.9,39784900.0],["2025-09-11",21.37,22.555,20.88,21.11,50859700.0],["2025-09-12",20.79,21.44,20.66,21.1,22608500.0],["2025-09-15",21.28,21.75,20.905,21.1,24065300.0],["2025-09-16",21.12,21.12,20.095,20.77,22885900.0],["2025-09-17",21.06,21.96,20.265,21.16,32820100.0],["2025-09-18",21.01,21.54,20.56,21.14,21810500.0],["2025-09-19",21.2,21.4,20.19,20.51,21839800.0],["2025-09-22",20.15,20.41,19.74,19.82,33141300.0],["2025-09-23",19.86,20.38,19.522,19.62,22886300.0],["2025-09-24",19.565,20.055,19.261,19.59,20625800.0],["2025-09-25",19.01,19.33,18.82,19.05,19369200.0],["2025-09-26",19.11,19.75,18.92,19.51,21805600.0],["2025-09-29",19.55,20.14,19.17,20.14,21421700.0],["2025-09-30",20.35,20.4,18.465,19.38,29723100.0],["2025-10-01",19.76,20.62,19.25,19.59,95607900.0],["2025-10-02",18.77,18.87,17.785,18.37,91027800.0],["2025-10-03",18.44,18.82,17.63,17.8,191092700.0],["2025-10-06",17.93,17.967,16.9,16.94,58464000.0],["2025-10-07",17.05,17.1,15.85,16.28,59866900.0],["2025-10-08",16.54,16.79,16.21,16.22,36456000.0],["2025-10-09",16.22,16.52,15.8,16.26,45818200.0],["2025-10-10",16.395,16.825,16.12,16.39,34426900.0],["2025-10-13",16.56,16.74,16.1,16.46,21872800.0],["2025-10-14",16.3,17.12,16.04,16.92,38651800.0],["2025-10-15",17.06,17.39,16.69,16.73,31129200.0],["2025-10-16",16.85,16.866,16.29,16.55,41103000.0],["2025-10-17",16.55,16.89,16.26,16.66,31186400.0],["2025-10-20",16.68,17.265,16.55,17.13,57590800.0],["2025-10-21",17.1,17.525,16.9,17.04,43432700.0],["2025-10-22",17.225,17.605,16.945,17.34,36158900.0],["2025-10-23",17.26,17.83,17.26,17.61,63461900.0],["2025-10-24",18.0,18.44,17.76,17.87,36591900.0],["2025-10-27",18.01,18.22,17.38,18.16,50107000.0],["2025-10-28",17.97,18.17,17.47,17.51,40572200.0],["2025-10-29",17.51,17.7,16.12,16.24,56967000.0],["2025-10-30",16.01,16.45,15.85,15.94,56502500.0],["2025-10-31",16.18,16.72,15.86,16.66,80667700.0],["2025-11-03",16.13,17.175,16.105,16.89,41392300.0],["2025-11-04",16.57,16.9,16.26,16.76,43839000.0],["2025-11-05",16.72,16.829,16.0,16.3,31270200.0],["2025-11-06",16.53,16.69,15.55,15.61,48658200.0],["2025-11-07",15.43,16.17,15.341,16.16,33795500.0],["2025-11-10",16.34,17.23,16.205,17.08,59307700.0],["2025-11-11",17.22,17.91,16.95,17.85,48365400.0],["2025-11-12",17.84,18.165,17.36,17.93,30528900.0],["2025-11-13",17.99,18.1,17.13,17.15,35820200.0],["2025-11-14",17.0,17.365,16.82,17.05,44312900.0],["2025-11-17",17.04,17.04,16.22,16.42,23852400.0],["2025-11-18",16.35,17.105,16.3,16.97,28781100.0],["2025-11-19",17.09,17.45,16.663,16.78,49338800.0],["2025-11-20",17.12,17.79,16.065,16.17,37006500.0],["2025-11-21",16.67,17.5,16.55,17.44,34065000.0],["2025-11-24",17.59,18.225,17.304,18.12,38286900.0],["2025-11-25",18.27,19.78,18.25,19.66,38824100.0],["2025-11-26",19.64,20.09,19.39,19.74,24753000.0],["2025-11-28",19.77,20.0,19.68,19.98,8002900.0],["2025-12-01",19.5,20.45,19.206,20.31,36538300.0],["2025-12-02",20.4,20.6,19.74,19.75,26358700.0],["2025-12-03",19.87,20.155,19.58,19.71,23289400.0],["2025-12-04",19.65,20.12,19.285,19.39,26520300.0],["2025-12-05",19.37,19.64,18.885,19.03,20606600.0],["2025-12-08",19.2,19.3,18.61,18.81,15416100.0],["2025-12-09",18.66,19.02,18.58,18.99,13618900.0],["2025-12-10",18.96,19.687,18.9,19.24,23838200.0],["2025-12-11",19.39,19.96,19.29,19.36,14360300.0],["2025-12-12",19.2,19.34,18.66,18.71,14319100.0],["2025-12-15",18.71,18.83,17.76,18.2,28538700.0],["2025-12-16",18.13,18.33,17.875,18.22,17280700.0],["2025-12-17",18.265,18.455,18.09,18.16,14924800.0],["2025-12-18",18.98,19.12,18.575,18.65,18720600.0],["2025-12-19",19.0,19.41,18.88,19.08,19599700.0],["2025-12-22",19.1,19.39,18.82,19.23,15534700.0],["2025-12-23",18.94,19.135,18.71,19.08,13409100.0],["2025-12-24",19.08,19.63,18.96,19.45,8114300.0],["2025-12-26",19.5,19.51,19.28,19.41,5922600.0],["2025-12-29",19.4,19.5,19.08,19.37,11075500.0],["2025-12-30",19.5,20.27,19.32,20.06,38240500.0],["2025-12-31",20.05,20.16,19.165,19.36,17498300.0],["2026-01-02",19.5,20.085,19.28,19.88,21614600.0],["2026-01-05",19.985,21.43,19.9,21.1,43445800.0],["2026-01-06",20.93,21.35,20.41,21.21,25165800.0],["2026-01-07",21.42,22.045,20.9,21.28,49649900.0],["2026-01-08",20.96,21.645,20.78,21.24,23051100.0],["2026-01-09",22.08,23.415,22.0,23.29,73308900.0],["2026-01-12",22.81,23.495,22.63,23.18,36030200.0],["2026-01-13",23.23,23.44,22.68,22.76,30031500.0],["2026-01-14",22.83,23.07,22.425,22.67,29964000.0],["2026-01-15",22.9,23.6,22.9,23.44,27602200.0],["2026-01-16",23.8,24.36,22.785,23.24,47277800.0],["2026-01-20",22.02,22.675,21.89,22.05,28068900.0],["2026-01-21",21.9,22.11,20.91,21.22,32630200.0],["2026-01-22",21.31,21.77,21.255,21.5,23505400.0],["2026-01-23",21.35,21.735,20.53,21.07,24931800.0],["2026-01-26",20.9,21.3,20.69,21.21,19218300.0],["2026-01-27",20.95,21.11,20.665,21.03,17652300.0],["2026-01-28",20.97,21.375,20.65,20.76,20959000.0],["2026-01-29",20.6,20.84,20.29,20.77,33204400.0],["2026-01-30",19.05,19.14,17.05,17.93,87112500.0],["2026-02-02",17.725,19.27,17.66,18.77,42818900.0],["2026-02-03",20.23,21.195,19.96,20.35,58312800.0],["2026-02-04",20.32,20.73,19.265,20.0,30054600.0],["2026-02-05",19.6,19.73,18.87,19.2,31475400.0],["2026-02-06",19.7,19.8,18.79,18.88,28325100.0],["2026-02-09",18.9,19.655,18.9,19.61,23188700.0],["2026-02-10",19.69,20.3,19.62,20.25,16570700.0],["2026-02-11",19.75,19.813,18.25,18.59,41757400.0],["2026-02-12",18.715,19.14,17.25,17.75,43240700.0],["2026-02-13",18.05,18.88,17.95,18.68,24448900.0],["2026-02-17",18.575,18.89,17.96,18.37,24483200.0],["2026-02-18",18.28,18.7,18.14,18.45,19756100.0],["2026-02-19",18.27,18.36,17.965,18.35,16529500.0],["2026-02-20",18.08,18.27,17.75,17.98,18060300.0],["2026-02-23",17.96,18.037,16.885,17.09,18958700.0],["2026-02-24",16.9,17.75,16.58,17.71,23899400.0],["2026-02-25",17.85,17.85,16.97,17.33,33905400.0],["2026-02-26",17.3,17.87,17.225,17.77,22269200.0],["2026-02-27",18.1,18.49,17.45,18.19,54272200.0],["2026-03-02",17.57,17.65,16.64,16.79,37117700.0],["2026-03-03",16.07,16.747,15.585,16.43,39072300.0],["2026-03-04",16.34,16.69,16.16,16.63,29472300.0],["2026-03-05",16.29,16.72,15.57,15.66,37316400.0],["2026-03-06",15.3,15.45,14.7,14.95,49782700.0],["2026-03-09",14.65,15.61,14.25,15.59,31476200.0],["2026-03-10",15.58,15.956,15.435,15.5,27058700.0],["2026-03-11",15.2,15.41,14.825,15.15,19725200.0],["2026-03-12",15.0,15.33,14.48,14.58,29756500.0],["2026-03-13",14.75,14.8,14.08,14.14,21922000.0],["2026-03-16",14.99,15.155,14.65,14.76,25645700.0],["2026-03-17",14.9,15.19,14.805,14.84,17612300.0],["2026-03-18",14.46,14.785,14.21,14.23,15456100.0],["2026-03-19",13.82,14.74,13.65,14.65,23576500.0],["2026-03-20",14.38,14.46,13.44,13.65,36659700.0],["2026-03-23",14.34,14.525,13.895,14.26,25328200.0],["2026-03-24",14.115,14.295,13.67,14.17,21322400.0],["2026-03-25",14.42,14.57,13.97,14.29,21505000.0],["2026-03-26",13.8,14.11,13.72,13.95,22642600.0],["2026-03-27",13.78,14.13,13.58,13.67,17188900.0],["2026-03-30",13.89,14.12,13.43,13.49,24860500.0],["2026-03-31",13.69,14.455,13.68,14.25,37206900.0],["2026-04-01",14.45,14.64,14.22,14.43,19572400.0],["2026-04-02",13.94,15.0,13.72,14.96,30606600.0],["2026-04-06",15.09,15.21,14.81,15.03,21517700.0],["2026-04-07",14.85,15.02,14.21,14.51,21629200.0],["2026-04-08",15.65,15.84,14.915,15.2,35003400.0],["2026-04-09",14.73,15.24,14.275,15.02,33969400.0],["2026-04-10",15.01,15.075,14.57,14.85,21475600.0],["2026-04-13",14.78,15.36,14.67,15.32,23181800.0],["2026-04-14",15.3,15.59,15.165,15.4,20538600.0],["2026-04-15",15.4,15.69,15.14,15.5,31387200.0],["2026-04-16",15.59,15.97,15.32,15.76,39608200.0],["2026-04-17",16.52,16.985,16.375,16.63,37318900.0],["2026-04-20",16.61,17.18,16.32,17.12,23657400.0],["2026-04-21",17.15,17.36,15.89,15.91,28210600.0],["2026-04-22",16.15,16.3,15.14,15.31,27375400.0],["2026-04-23",15.26,15.475,14.985,15.28,19903700.0],["2026-04-24",15.41,15.94,15.36,15.6,15400300.0],["2026-04-27",15.36,15.765,15.3,15.45,12795300.0],["2026-04-28",15.4,15.76,15.22,15.31,12097100.0],["2026-04-29",15.11,15.131,14.3,14.4,22957500.0],["2026-04-30",14.53,14.95,14.37,14.62,14577300.0],["2026-05-01",14.75,14.93,14.555,14.64,14755000.0],["2026-05-04",14.6,14.785,13.97,14.01,18900100.0],["2026-05-05",14.17,14.27,13.9,14.09,17828200.0],["2026-05-06",14.5,14.985,14.5,14.65,26299600.0],["2026-05-07",14.67,14.77,14.05,14.15,28963500.0],["2026-05-08",14.61,15.86,14.61,15.69,37253400.0],["2026-05-11",15.51,15.55,14.615,14.83,30505600.0],["2026-05-12",14.64,14.93,14.235,14.8,25403400.0],["2026-05-13",14.52,14.56,13.8,13.84,28478200.0],["2026-05-14",13.94,14.88,13.94,14.28,21920400.0],["2026-05-15",13.955,13.99,13.27,13.35,23023400.0],["2026-05-18",13.34,13.61,12.955,13.04,22995100.0],["2026-05-19",12.9,12.9,12.38,12.67,37410100.0],["2026-05-20",12.7,13.65,12.55,13.63,22973300.0],["2026-05-21",13.33,13.915,13.16,13.87,24248900.0],["2026-05-22",14.05,14.05,13.4,13.79,17005900.0],["2026-05-26",14.12,14.43,13.965,14.04,19686400.0],["2026-05-27",14.14,14.543,14.065,14.27,17310500.0],["2026-05-28",14.06,14.41,13.83,14.4,18113600.0],["2026-05-29",14.34,14.795,14.25,14.51,31593900.0],["2026-06-01",14.17,14.48,14.02,14.18,19103400.0],["2026-06-02",14.07,14.245,13.88,14.03,19498700.0],["2026-06-03",13.76,13.83,12.865,12.94,36789700.0],["2026-06-04",13.13,13.44,13.01,13.23,29014500.0],["2026-06-05",13.02,13.094,12.485,12.65,24945900.0],["2026-06-08",12.8,12.84,12.17,12.35,21336500.0],["2026-06-09",12.49,13.25,12.49,13.18,20457200.0],["2026-06-10",13.02,13.06,12.46,12.54,14133700.0],["2026-06-11",12.74,13.555,12.36,13.43,28782700.0],["2026-06-12",13.53,13.6,12.961,13.07,20440700.0],["2026-06-15",13.93,14.545,13.83,13.91,42584500.0],["2026-06-16",13.75,14.355,13.5,13.92,38265500.0],["2026-06-17",14.0,14.39,12.97,13.22,48524500.0],["2026-06-18",13.475,14.46,13.35,14.42,52813700.0],["2026-06-22",14.11,14.23,13.32,13.34,30203300.0],["2026-06-23",13.16,13.725,13.09,13.47,34107700.0],["2026-06-24",13.9,15.37,13.9,14.73,61074800.0],["2026-06-25",14.72,15.535,14.58,14.78,50936400.0],["2026-06-26",14.73,15.17,14.48,15.0,40182700.0],["2026-06-29",15.0,15.56,14.8,15.5,35609100.0],["2026-06-30",15.6,16.25,15.5,15.75,62160900.0],["2026-07-01",15.67,16.385,15.46,15.85,29961200.0],["2026-07-02",15.89,16.09,15.175,15.77,26416000.0],["2026-07-06",15.66,15.84,15.35,15.55,23810780.346889],["2026-07-07",15.26,15.55,14.42,14.63,28635149.176478],["2026-07-08",14.19,14.26,13.75,14.16,32720712.401118],["2026-07-09",14.23,14.665,13.97,14.56,27183710.873872],["2026-07-10",14.74,14.76,14.24,14.39,18327409.958533],["2026-07-13",14.2,14.405,13.825,13.91,23743916.596029],["2026-07-14",14.61,14.71,14.25,14.3,26568006.912731],["2026-07-15",14.5,15.18,14.495,14.6,30912416.888393],["2026-07-16",14.96,15.34,14.58,14.9,45005695.589797],["2026-07-17",14.68,14.95,14.465,14.54,37611608.009223],["2026-07-20",14.67,14.77,13.8,13.99,34952076.280709],["2026-07-21",13.98,14.06,13.63,13.65,21184431.714447],["2026-07-22",13.5,13.63,13.415,13.44,15805667.303853],["2026-07-23",13.01,13.055,12.57,12.78,30302520.539455],["2026-07-24",12.93,13.31,12.605,13.05,28184701.900971],["2026-07-27",13.3,13.62,13.27,13.49,25646855.411443],["2026-07-28",13.46,14,13.2,13.98,26545100.955226],["2026-07-29",13.59,14.57,13.48,13.7,49488813.584846],["2026-07-30",13.9,13.9,12.63,13.26,35184019.46834],["2026-07-31",13.16,13.305,12.765,12.9,21335179.140004],["2026-08-03",13.27,13.78,13.25,13.68,18982623.662586],["2026-08-04",13.9,14.39,13.9,14.11,26850087.150156],["2026-08-05",14,14.275,13.735,13.86,17861092.600594],["2026-08-06",13.5,13.52,13.015,13.22,39534235.859364],["2026-08-07",14.23,14.28,13.13,13.72,42074329.66831],["2026-08-10",13.41,13.945,13.29,13.875,6783613.906558],["2026-08-11",13.77,14.385,13.635,14.32,32718497.75816],["2026-08-12",14.65,14.65,13.7501,14.05,33648248.17111],["2026-08-13",14.3,15.18,14.26,15.04,35230071.691781],["2026-08-14",15.025,15.09,14.66,14.76,19107443.308383]]}