{"t":"TME","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2018-12-12",13.4385,14.058,13.1049,13.3432,60283400.0],["2018-12-13",13.5719,13.915,12.8476,12.8762,18654800.0],["2018-12-14",12.6284,12.676,11.8468,12.209,19916200.0],["2018-12-17",12.1042,12.2281,11.3703,11.5609,12744000.0],["2018-12-18",11.7229,11.9136,11.2559,11.7229,6867900.0],["2018-12-19",11.6657,12.0851,11.4465,11.6086,7422800.0],["2018-12-20",11.742,11.8754,11.5323,11.6181,6030400.0],["2018-12-21",11.8182,12.1899,11.58,11.6181,6873900.0],["2018-12-24",11.5514,11.5943,11.3226,11.437,2974500.0],["2018-12-26",11.5514,11.9612,11.3226,11.8945,3857200.0],["2018-12-27",11.6943,12.9048,11.6181,12.8762,6348400.0],["2018-12-28",12.5902,13.5624,12.5617,12.7713,6223700.0],["2018-12-31",13.0001,13.1907,12.4854,12.5998,3201700.0],["2019-01-02",12.1804,12.4473,11.9707,12.3901,4944900.0],["2019-01-03",12.2471,12.2471,11.6753,11.8564,5512100.0],["2019-01-04",12.1328,12.5807,11.8278,12.5807,6812100.0],["2019-01-07",12.4377,12.4854,12.047,12.209,5369900.0],["2019-01-08",12.371,12.3996,12.047,12.3901,5992200.0],["2019-01-09",12.3901,12.7713,12.2948,12.4092,7339100.0],["2019-01-10",12.3615,12.4663,12.1042,12.4187,3992000.0],["2019-01-11",12.4663,12.4663,12.1995,12.2853,2111200.0],["2019-01-14",12.1995,12.1995,11.4942,11.6276,4374000.0],["2019-01-15",11.742,11.9326,11.6372,11.8373,3614100.0],["2019-01-16",11.9517,12.4092,11.9421,12.3901,3349200.0],["2019-01-17",12.3901,12.5807,12.0851,12.3615,2738900.0],["2019-01-18",12.6093,13.7435,12.5826,13.6768,8836600.0],["2019-01-22",13.4385,14.7728,13.3336,14.1056,16598000.0],["2019-01-23",14.3916,14.7061,14.058,14.2486,6408800.0],["2019-01-24",14.2963,15.44,14.2772,15.1636,12565400.0],["2019-01-25",15.3732,15.4495,14.5059,14.5536,5795900.0],["2019-01-28",14.6394,14.6584,13.5338,14.3725,5211900.0],["2019-01-29",14.4392,14.8586,14.201,14.6489,3815400.0],["2019-01-30",14.7728,15.1159,13.6768,14.3249,5895500.0],["2019-01-31",14.3916,14.5822,14.0389,14.2486,3726300.0],["2019-02-01",14.3058,14.3697,12.9238,13.286,9319300.0],["2019-02-04",13.3718,14.201,13.2479,14.1533,4499400.0],["2019-02-05",14.1914,14.363,13.8388,14.3249,3861900.0],["2019-02-06",14.1724,14.6775,13.896,14.2486,3931700.0],["2019-02-07",14.1724,14.8776,13.9341,14.2581,5515900.0],["2019-02-08",14.1438,14.2486,13.9341,14.0103,2297500.0],["2019-02-11",14.2105,14.8205,14.1628,14.3249,3558000.0],["2019-02-12",14.5536,15.2779,14.4392,15.2589,8984900.0],["2019-02-13",15.4495,15.5257,14.7823,15.1254,4140400.0],["2019-02-14",15.0587,16.5646,14.9348,16.1929,10953600.0],["2019-02-15",15.9546,16.0309,15.4018,15.4114,6854800.0],["2019-02-19",15.5734,16.3645,15.3923,16.2596,6934000.0],["2019-02-20",16.2787,16.3978,16.0118,16.374,6704800.0],["2019-02-21",16.3168,16.618,16.0404,16.1071,3090500.0],["2019-02-22",16.2977,17.0221,16.0881,16.9744,6840600.0],["2019-02-25",17.613,17.918,17.1555,17.8703,8965100.0],["2019-02-26",17.5272,17.5939,16.9935,17.0602,7801800.0],["2019-02-27",17.1269,17.9752,17.0411,17.6225,6622300.0],["2019-02-28",17.8322,17.8703,16.9268,17.1746,15327300.0],["2019-03-01",17.3366,17.4319,16.7743,17.3461,4722000.0],["2019-03-04",17.4033,17.4691,16.8029,17.3175,3793300.0],["2019-03-05",17.3604,17.6511,16.9172,17.5653,4634500.0],["2019-03-06",17.7274,17.8036,17.2699,17.613,4538200.0],["2019-03-07",17.4414,17.4414,16.7266,17.165,6416800.0],["2019-03-08",16.4693,16.5837,15.8689,16.3168,7861100.0],["2019-03-11",16.5646,17.2889,16.2787,17.0602,5265000.0],["2019-03-12",17.1555,17.5272,16.9649,17.4414,2792200.0],["2019-03-13",17.4414,17.613,16.9649,17.0507,2992600.0],["2019-03-14",17.0221,17.308,16.7076,16.8505,2958300.0],["2019-03-15",17.0697,17.5082,16.9649,17.4128,4403600.0],["2019-03-18",17.6321,18.2992,17.612,18.2134,7919600.0],["2019-03-19",18.4708,19.0331,17.5844,17.6988,13946800.0],["2019-03-20",16.4884,16.7266,15.5734,15.8784,24778800.0],["2019-03-21",15.7068,16.7838,15.5639,16.6313,7143400.0],["2019-03-22",16.5169,16.5837,15.8212,16.1834,5613200.0],["2019-03-25",15.9165,16.3883,15.6782,16.3168,4173200.0],["2019-03-26",16.4693,16.4884,16.0404,16.2024,2927000.0],["2019-03-27",16.1643,16.3645,16.0881,16.2691,2641900.0],["2019-03-28",16.2406,16.4502,16.1653,16.4026,1915700.0],["2019-03-29",16.6408,17.2985,16.4979,17.2508,5183300.0],["2019-04-01",17.8703,17.9752,17.4605,17.9275,6123000.0],["2019-04-02",17.8703,18.0609,17.7274,17.9752,3128300.0],["2019-04-03",18.1563,18.5089,17.8322,18.1467,8703500.0],["2019-04-04",17.9466,18.1753,17.349,17.4224,3515600.0],["2019-04-05",17.4891,17.7846,17.308,17.3747,2123000.0],["2019-04-08",17.3175,17.7083,17.1555,17.47,1580300.0],["2019-04-09",17.451,17.5367,16.7457,16.8124,4518300.0],["2019-04-10",16.8886,17.2032,16.7552,17.1269,3392700.0],["2019-04-11",16.9458,17.3271,16.8505,17.0793,2122600.0],["2019-04-12",17.3175,17.6321,17.2032,17.4319,2580200.0],["2019-04-15",17.4319,17.4319,16.6599,16.7266,2559900.0],["2019-04-16",17.1555,17.1555,16.7457,17.0983,2137100.0],["2019-04-17",17.1555,17.7846,17.0507,17.6988,3776800.0],["2019-04-18",17.6225,17.775,16.8839,17.3652,3464500.0],["2019-04-22",17.1269,17.2461,16.9268,17.1365,1612100.0],["2019-04-23",17.1365,17.3233,16.536,16.6027,4531100.0],["2019-04-24",16.679,17.0221,16.5551,16.8315,3028900.0],["2019-04-25",16.8696,16.8887,16.1643,16.393,3948200.0],["2019-04-26",16.4979,16.6123,15.9928,16.5932,3052500.0],["2019-04-29",16.6123,17.0268,16.5551,16.9649,2208200.0],["2019-04-30",16.8982,16.9077,16.3454,16.393,3332900.0],["2019-05-01",16.4979,16.8219,16.3454,16.4884,1968200.0],["2019-05-02",16.4693,16.7743,16.1643,16.2024,2023100.0],["2019-05-03",16.374,16.679,16.1548,16.5551,4209600.0],["2019-05-06",15.8689,16.1452,15.2493,16.0595,3698800.0],["2019-05-07",15.8307,15.9546,15.459,15.602,4629200.0],["2019-05-08",15.44,15.7783,15.2875,15.6782,5697400.0],["2019-05-09",15.3161,15.988,15.2875,15.8307,5164000.0],["2019-05-10",15.8689,15.9642,15.4638,15.8117,3782600.0],["2019-05-13",15.2017,15.7068,14.9634,15.2493,7045200.0],["2019-05-14",14.0866,14.4392,13.6386,14.3058,29107500.0],["2019-05-15",14.1628,14.22,13.5815,13.7911,10099400.0],["2019-05-16",13.896,13.9532,13.2669,13.5719,5798800.0],["2019-05-17",13.3908,13.61,13.1907,13.2097,5675100.0],["2019-05-20",13.0477,13.1907,12.8762,13.0191,5086700.0],["2019-05-21",13.0668,13.5624,13.0668,13.4385,4772900.0],["2019-05-22",13.4099,13.4957,13.2669,13.4004,3689200.0],["2019-05-23",13.1144,13.2669,12.7094,12.9429,6595500.0],["2019-05-24",12.981,13.1859,12.8952,12.981,4534400.0],["2019-05-28",13.1144,13.5529,13.0858,13.3718,4206300.0],["2019-05-29",13.2383,13.4194,12.9524,13.0191,5270200.0],["2019-05-30",13.0191,13.1716,12.7809,12.8666,4230700.0],["2019-05-31",12.6665,12.8095,12.452,12.6188,6081600.0],["2019-06-03",12.6188,12.7427,12.1042,12.2853,7385000.0],["2019-06-04",12.4092,12.5617,12.0089,12.5521,5826000.0],["2019-06-05",12.5807,12.6474,12.1518,12.3424,8781300.0],["2019-06-06",12.2185,12.676,12.1423,12.5807,5330100.0],["2019-06-07",12.7141,13.2765,12.5807,12.9715,8175100.0],["2019-06-10",13.0191,13.6768,13.0191,13.6291,23605900.0],["2019-06-11",13.4575,14.1056,13.3527,13.5147,13382300.0],["2019-06-12",13.286,13.5338,12.8952,13.4194,15095900.0],["2019-06-13",13.4861,13.7816,13.2574,13.5815,10602600.0],["2019-06-14",13.286,13.5147,13.0763,13.2479,12331600.0],["2019-06-17",13.1907,13.7721,13.1907,13.6577,8199000.0],["2019-06-18",13.6482,14.5345,13.6482,14.4392,11512700.0],["2019-06-19",14.4869,14.5822,14.1628,14.3344,5350500.0],["2019-06-20",14.5536,14.668,14.2581,14.3439,6279100.0],["2019-06-21",14.2867,14.363,14.0389,14.2963,4902400.0],["2019-06-24",14.1247,14.4202,14.0389,14.4202,7308800.0],["2019-06-25",14.2963,14.3534,13.6291,13.8293,7609700.0],["2019-06-26",14.0103,14.2486,13.9055,14.0485,5537500.0],["2019-06-27",13.9436,14.363,13.915,14.2677,5710500.0],["2019-06-28",14.1247,14.4392,14.0771,14.2867,6754200.0],["2019-07-01",14.687,15.0397,14.687,14.7728,4126700.0],["2019-07-02",14.7252,14.7728,14.2581,14.4392,5618000.0],["2019-07-03",14.4964,14.5059,14.1581,14.3344,2861000.0],["2019-07-05",14.2391,14.8014,14.201,14.7347,3725800.0],["2019-07-08",14.525,14.7442,14.3916,14.4678,3877200.0],["2019-07-09",14.4011,14.9062,14.2963,14.7728,5358800.0],["2019-07-10",14.8776,15.0826,14.7728,14.9634,6061600.0],["2019-07-11",14.9062,15.9546,14.9062,15.135,9825500.0],["2019-07-12",14.9634,15.1636,14.8919,14.973,3477300.0],["2019-07-15",15.0111,15.5162,14.973,15.2398,4267500.0],["2019-07-16",15.2875,15.3256,15.135,15.2208,3307900.0],["2019-07-17",15.1826,15.2589,14.2105,14.2581,5257600.0],["2019-07-18",14.2486,14.2867,13.6005,13.8197,5499400.0],["2019-07-19",13.8197,14.058,13.5814,13.6863,5340800.0],["2019-07-22",13.6863,13.6863,13.2669,13.3908,5319200.0],["2019-07-23",13.5147,14.0008,13.4957,13.8293,3836700.0],["2019-07-24",13.9246,14.0294,13.6672,13.8864,4479700.0],["2019-07-25",13.8197,14.0294,13.7054,13.8864,4081600.0],["2019-07-26",13.915,13.9722,13.7435,13.8388,2135700.0],["2019-07-29",13.7911,13.8197,13.4575,13.7911,4710900.0],["2019-07-30",13.896,13.9246,13.5147,13.7816,2474200.0],["2019-07-31",13.6768,13.753,13.3527,13.6005,3197800.0],["2019-08-01",13.5624,13.9722,13.1097,13.3146,5388700.0],["2019-08-02",13.2765,13.5529,13.0954,13.4575,3051800.0],["2019-08-05",12.9619,13.3622,12.9238,13.124,5642300.0],["2019-08-06",13.3432,13.4385,12.9524,13.2193,3554100.0],["2019-08-07",13.1144,13.6768,13.0477,13.591,3946800.0],["2019-08-08",13.6672,14.1342,13.5433,14.0103,3458700.0],["2019-08-09",13.7244,14.0103,13.5481,13.7721,3135700.0],["2019-08-12",13.5624,13.8769,13.3289,13.7721,5656700.0],["2019-08-13",13.0763,14.6298,12.8666,13.8578,11075200.0],["2019-08-14",13.5433,13.6005,12.8952,13.1144,7931400.0],["2019-08-15",13.1049,13.3527,13.0573,13.0858,4098500.0],["2019-08-16",13.286,13.4385,13.1144,13.3241,3561400.0],["2019-08-19",13.5338,13.61,13.1812,13.3146,2342800.0],["2019-08-20",13.3241,13.3241,12.8857,12.9905,2703400.0],["2019-08-21",13.0954,13.2574,12.9619,13.0191,3089500.0],["2019-08-22",12.9905,13.1144,12.7809,13.0287,2995600.0],["2019-08-23",12.9238,13.143,12.7523,12.8571,3988100.0],["2019-08-26",12.8571,12.9238,12.6474,12.8571,2791300.0],["2019-08-27",12.676,12.8476,11.7086,11.9803,12079300.0],["2019-08-28",12.1042,12.4902,11.9136,12.4187,5952500.0],["2019-08-29",12.4663,12.7523,12.4187,12.676,4695000.0],["2019-08-30",12.6856,12.7999,12.4473,12.676,3551100.0],["2019-09-03",12.371,12.657,12.1042,12.2471,5358000.0],["2019-09-04",12.3329,12.4854,12.3043,12.3234,3926200.0],["2019-09-05",12.4759,12.6093,12.3806,12.4282,6514100.0],["2019-09-06",12.4377,12.4949,12.3329,12.352,2801300.0],["2019-09-09",12.352,12.371,12.1042,12.352,3636000.0],["2019-09-10",12.2948,12.7523,12.1995,12.5902,5076100.0],["2019-09-11",12.7713,13.1526,12.5902,13.0477,7387900.0],["2019-09-12",13.0477,13.2669,12.9715,13.0954,4308300.0],["2019-09-13",13.2479,13.2479,13.0096,13.0954,3358700.0],["2019-09-16",13.0573,13.2955,12.8666,13.2574,4343700.0],["2019-09-17",13.3432,13.8102,13.2955,13.429,8882900.0],["2019-09-18",13.3432,13.3908,13.0811,13.3432,5754200.0],["2019-09-19",13.3336,13.448,13.2765,13.3432,5545200.0],["2019-09-20",13.4099,13.4099,12.6808,12.9429,10771300.0],["2019-09-23",12.7523,12.9905,12.6951,12.7713,3148100.0],["2019-09-24",12.8476,12.8476,12.209,12.5235,4136000.0],["2019-09-25",12.4187,12.5283,12.1947,12.5045,3553300.0],["2019-09-26",12.4377,12.5702,12.1995,12.4187,3271500.0],["2019-09-27",12.4568,12.7046,11.8182,12.2757,7475300.0],["2019-09-30",12.3424,12.4187,12.1518,12.1709,3126500.0],["2019-10-01",12.1614,12.4139,12.1137,12.2281,3236300.0],["2019-10-02",12.1232,12.2948,12.0089,12.2471,2006100.0],["2019-10-03",12.2471,12.4568,12.0899,12.3329,3644300.0],["2019-10-04",12.3329,12.4759,12.2662,12.3234,2375400.0],["2019-10-07",12.2948,12.3234,12.0279,12.1709,2786900.0],["2019-10-08",12.1518,12.1804,11.9707,12.1042,3060000.0],["2019-10-09",12.2757,12.8523,12.2281,12.2662,4944000.0],["2019-10-10",12.2662,12.7904,12.2281,12.657,6292800.0],["2019-10-11",12.8666,13.3336,12.8095,12.8476,8772400.0],["2019-10-14",12.8857,12.9524,12.5235,12.6856,2347300.0],["2019-10-15",12.7427,12.8571,12.6284,12.7427,1941800.0],["2019-10-16",12.8285,13.124,12.7523,12.8666,2941800.0],["2019-10-17",13.0668,13.2288,12.8857,12.9048,2717300.0],["2019-10-18",13.0096,13.0382,12.676,12.8666,1721800.0],["2019-10-21",12.9619,13.4861,12.8762,13.3718,6354300.0],["2019-10-22",13.4194,13.4575,13.0287,13.2383,5016300.0],["2019-10-23",13.2479,13.6291,13.1907,13.3432,4909400.0],["2019-10-24",13.3241,13.4957,13.2097,13.3241,3233800.0],["2019-10-25",13.3336,13.5719,13.2097,13.3718,4530300.0],["2019-10-28",13.5338,13.8102,13.4957,13.5719,4308400.0],["2019-10-29",13.4194,13.5147,13.2383,13.3432,2213400.0],["2019-10-30",13.1621,13.3432,13.1545,13.2479,2361500.0],["2019-10-31",13.2002,13.2097,12.8666,13.1907,3314700.0],["2019-11-01",13.3527,13.4861,13.2574,13.4575,2823400.0],["2019-11-04",13.5338,14.0246,13.4671,13.6863,10396800.0],["2019-11-05",13.3432,13.4099,13.0668,13.1144,6959100.0],["2019-11-06",13.1144,13.1144,12.7904,12.9619,5360000.0],["2019-11-07",13.1526,13.3003,12.9238,12.9619,4883300.0],["2019-11-08",13.124,13.4385,13.0191,13.3432,6969200.0],["2019-11-11",13.3432,13.9055,13.2955,13.6958,10528600.0],["2019-11-12",13.1526,13.286,12.3138,12.5902,23909300.0],["2019-11-13",12.5998,12.5998,12.0184,12.2376,7422700.0],["2019-11-14",12.2948,12.2948,11.966,12.0756,5422000.0],["2019-11-15",12.0565,12.2042,11.9612,12.0946,5055600.0],["2019-11-18",12.1804,12.1995,11.6181,11.6753,8262500.0],["2019-11-19",11.7229,11.8325,11.4751,11.5418,6585900.0],["2019-11-20",11.437,11.5895,11.2845,11.5704,5362400.0],["2019-11-21",11.5228,11.9136,11.4847,11.9136,6250400.0],["2019-11-22",11.9612,11.9612,11.5657,11.7706,5148500.0],["2019-11-25",11.8468,12.5235,11.8278,12.371,11945200.0],["2019-11-26",12.2662,12.4425,12.0279,12.1042,6689800.0],["2019-11-27",11.8373,12.0327,11.8182,11.8468,4263700.0],["2019-11-29",11.8182,11.8945,11.6372,11.8468,3321000.0],["2019-12-02",11.8564,12.0089,11.6963,11.9517,3184100.0],["2019-12-03",11.742,11.8611,11.6753,11.7992,3293500.0],["2019-12-04",11.9136,11.9326,11.7325,11.7325,4763200.0],["2019-12-05",11.8087,11.8659,11.7229,11.7897,2739700.0],["2019-12-06",11.7992,11.904,11.7229,11.8564,3616300.0],["2019-12-09",11.8564,11.8754,11.58,11.6181,4458100.0],["2019-12-10",11.6276,11.661,11.3417,11.3703,6815000.0],["2019-12-11",11.4847,11.6038,11.3417,11.5037,4072800.0],["2019-12-12",11.5323,11.7325,11.3989,11.437,5266400.0],["2019-12-13",11.4751,11.499,10.827,10.8842,19788800.0],["2019-12-16",10.9605,11.0558,10.7413,10.9509,7132800.0],["2019-12-17",11.2178,11.904,11.194,11.5323,15324900.0],["2019-12-18",11.5228,11.6276,11.3226,11.4465,7411400.0],["2019-12-19",11.4275,11.437,11.2226,11.2464,3850300.0],["2019-12-20",11.275,11.294,11.0081,11.1225,7008400.0],["2019-12-23",11.1701,11.3131,11.0748,11.1034,5629500.0],["2019-12-24",11.0081,11.2178,10.9509,11.1225,3772100.0],["2019-12-26",11.113,11.6181,11.0844,11.4942,7462100.0],["2019-12-27",11.5037,11.6848,11.3608,11.3798,5858500.0],["2019-12-30",11.3036,11.4084,11.0396,11.1225,5887500.0],["2019-12-31",11.2559,11.5609,11.1511,11.1892,6681900.0],["2020-01-02",11.4656,12.0375,11.4561,11.9707,11530200.0],["2020-01-03",11.8564,12.1232,11.7658,11.9612,6198600.0],["2020-01-06",11.9421,11.9421,11.6276,11.8468,5562300.0],["2020-01-07",11.8564,11.9326,11.3417,11.5037,8163300.0],["2020-01-08",11.5323,11.9707,11.3798,11.904,8441400.0],["2020-01-09",12.1137,12.7618,11.9326,12.657,13373600.0],["2020-01-10",12.8666,13.5433,12.6093,12.8571,19370800.0],["2020-01-13",13.3241,13.5338,13.2479,13.3432,18288300.0],["2020-01-14",13.3146,13.3184,12.7237,13.0954,8371500.0],["2020-01-15",13.1716,13.3432,13.0382,13.3051,4906700.0],["2020-01-16",13.3432,13.3622,13.1716,13.2955,5819700.0],["2020-01-17",13.3432,13.5243,13.3146,13.4194,10565000.0],["2020-01-21",13.3241,13.3527,13.0763,13.2097,6470800.0],["2020-01-22",13.3813,13.3813,12.5759,12.7523,10873000.0],["2020-01-23",12.5807,12.5902,12.1423,12.5902,10505200.0],["2020-01-24",12.6093,12.6665,12.0565,12.2185,6514000.0],["2020-01-27",11.742,12.2185,11.6467,12.1518,7929300.0],["2020-01-28",12.209,12.5331,12.209,12.4282,5994000.0],["2020-01-29",12.4568,12.5759,12.3424,12.4377,5782100.0],["2020-01-30",12.2567,12.2757,11.9145,12.2376,4968900.0],["2020-01-31",12.1804,12.1899,11.9612,12.0946,6494200.0],["2020-02-03",12.0946,12.3901,12.0899,12.2281,5750500.0],["2020-02-04",12.4759,12.8666,12.3806,12.819,8483200.0],["2020-02-05",12.8666,13.0001,12.371,12.7999,6411100.0],["2020-02-06",12.9905,13.3336,12.9619,13.1907,9514000.0],["2020-02-07",13.0858,13.1526,12.5807,12.9429,5029000.0],["2020-02-10",12.8762,13.1526,12.8666,13.124,3322200.0],["2020-02-11",13.2479,13.6291,13.124,13.1526,7376700.0],["2020-02-12",13.3908,13.4194,13.1526,13.3336,5666900.0],["2020-02-13",13.0001,13.0573,12.5998,12.8476,9954600.0],["2020-02-14",12.9334,12.9334,12.4568,12.5331,7405700.0],["2020-02-18",12.1804,12.3329,12.0327,12.0946,9855200.0],["2020-02-19",12.1518,12.3472,11.9612,12.1328,6941900.0],["2020-02-20",12.0756,12.3806,12.0756,12.2662,5733500.0],["2020-02-21",12.2185,12.2567,12.0184,12.1423,6028200.0],["2020-02-24",11.6562,11.9469,11.5323,11.6467,10407300.0],["2020-02-25",11.9136,12.1137,11.6467,11.742,8768000.0],["2020-02-26",11.7706,12.0089,11.7515,11.8945,7217000.0],["2020-02-27",11.6753,12.0089,11.4666,11.7134,6885600.0],["2020-02-28",11.5133,11.6848,11.3465,11.5609,7726300.0],["2020-03-02",11.7897,11.7992,11.3226,11.5609,6810600.0],["2020-03-03",11.6276,11.7992,11.3894,11.5895,8152500.0],["2020-03-04",11.7706,12.0946,11.7515,11.9993,4215800.0],["2020-03-05",11.8754,12.1614,11.8182,11.9707,3127500.0],["2020-03-06",11.7706,11.8564,11.3703,11.5037,9553500.0],["2020-03-09",11.0558,11.2845,10.8461,11.2369,9952900.0],["2020-03-10",11.5228,11.7515,11.3322,11.5609,6119700.0],["2020-03-11",11.3798,11.4942,11.1034,11.2083,8072400.0],["2020-03-12",10.97,11.0129,10.3886,10.7508,13656000.0],["2020-03-13",11.2464,11.6086,10.4172,10.8652,10950600.0],["2020-03-16",10.2075,10.7127,10.0074,10.5316,8001400.0],["2020-03-17",10.4649,10.7222,9.426,10.0074,13139700.0],["2020-03-18",9.5785,9.6262,8.8542,9.5308,9502000.0],["2020-03-19",9.3498,9.9121,9.3307,9.3783,6878400.0],["2020-03-20",9.5785,9.6643,8.9876,9.0543,8259900.0],["2020-03-23",8.9304,9.1496,8.7874,9.0066,8164700.0],["2020-03-24",9.2449,9.5642,9.1591,9.4737,10555000.0],["2020-03-25",9.5594,9.7643,9.283,9.2926,10723100.0],["2020-03-26",9.3307,9.9883,9.1687,9.5118,11491700.0],["2020-03-27",9.3212,9.3402,8.8542,9.0257,14961400.0],["2020-03-30",9.0448,9.4737,8.8637,9.2259,8630800.0],["2020-03-31",9.2259,9.893,9.1877,9.588,12286300.0],["2020-04-01",9.3688,10.0646,9.283,9.6452,7788000.0],["2020-04-02",9.7215,10.5697,9.6833,10.4935,15150600.0],["2020-04-03",10.5888,10.827,9.9883,10.1313,7105100.0],["2020-04-06",10.3219,10.5363,10.0836,10.0932,11555100.0],["2020-04-07",10.36,10.3791,10.0074,10.2266,9249900.0],["2020-04-08",10.2457,10.5792,9.7501,10.4744,9452100.0],["2020-04-09",10.4839,10.6269,10.2361,10.4553,6263900.0],["2020-04-13",10.3696,10.5983,10.2742,10.3886,3353900.0],["2020-04-14",10.4839,10.8871,10.4458,10.5983,7499100.0],["2020-04-15",10.4172,10.5363,10.2647,10.3219,5270200.0],["2020-04-16",10.3886,10.4839,10.1646,10.3124,5064600.0],["2020-04-17",10.4839,10.5888,10.32,10.3791,4797300.0],["2020-04-20",10.3124,10.8842,10.3124,10.665,5834800.0],["2020-04-21",10.4458,10.7031,10.1789,10.4458,4391000.0],["2020-04-22",10.5983,10.8556,10.5697,10.5983,6627400.0],["2020-04-23",10.646,10.7317,10.4267,10.4267,3127700.0],["2020-04-24",10.4649,10.4744,10.1789,10.2457,5275100.0],["2020-04-27",10.3028,10.6174,10.2266,10.5125,5598900.0],["2020-04-28",10.665,10.665,10.2056,10.36,3907600.0],["2020-04-29",10.5792,10.7508,10.4077,10.7222,6238000.0],["2020-04-30",10.7222,11.0034,10.7079,10.8747,5795600.0],["2020-05-01",10.5888,10.6745,10.0217,10.2171,10418800.0],["2020-05-04",10.198,10.3314,9.8263,10.1694,14332900.0],["2020-05-05",10.36,10.3981,9.9788,10.0646,5237100.0],["2020-05-06",10.2361,10.2457,9.9693,10.055,6444700.0],["2020-05-07",10.1218,10.1694,9.8168,9.9407,9175600.0],["2020-05-08",10.0741,10.5792,10.0264,10.5125,8358200.0],["2020-05-11",10.5888,10.9509,10.4839,10.8747,9527100.0],["2020-05-12",10.4935,11.1987,10.4458,11.0653,16515900.0],["2020-05-13",11.0272,11.437,10.9605,11.1416,13775600.0],["2020-05-14",10.9605,11.3512,10.7508,11.3322,7153500.0],["2020-05-15",11.1701,11.437,11.0462,11.3989,5562600.0],["2020-05-18",11.437,12.0089,11.437,11.8087,8294300.0],["2020-05-19",11.8182,12.3234,11.8182,11.9612,9936800.0],["2020-05-20",12.0946,12.1995,11.2845,11.6276,12430200.0],["2020-05-21",11.3894,11.5895,11.132,11.5704,7950000.0],["2020-05-22",11.3703,11.4513,11.2559,11.3894,9820900.0],["2020-05-26",11.5418,11.9374,11.3798,11.3894,7961800.0],["2020-05-27",11.3798,11.7134,11.1606,11.6562,5868300.0],["2020-05-28",11.5609,11.8182,11.5418,11.6562,9233700.0],["2020-05-29",11.7229,12.3901,11.6658,12.3138,50529100.0],["2020-06-01",12.1709,12.1995,11.9421,12.0089,10302600.0],["2020-06-02",12.0565,12.4092,11.9803,12.3996,8136500.0],["2020-06-03",12.4854,12.738,12.2805,12.2948,13188600.0],["2020-06-04",12.3043,12.3234,11.8325,11.9612,9863900.0],["2020-06-05",12.0375,12.0375,11.5133,11.6848,12526300.0],["2020-06-08",11.7706,11.9469,11.6372,11.8087,8265600.0],["2020-06-09",11.7229,11.9326,11.68,11.7706,6224900.0],["2020-06-10",11.8564,11.9993,11.8135,11.9231,4148600.0],["2020-06-11",11.8182,11.885,11.5228,11.8182,9175200.0],["2020-06-12",11.9421,11.9707,11.437,11.7229,11818600.0],["2020-06-15",11.599,12.2567,11.4751,12.1518,9125600.0],["2020-06-16",12.1042,12.2662,11.6086,12.047,16314400.0],["2020-06-17",12.047,12.1614,11.7706,11.904,9766700.0],["2020-06-18",11.8564,12.3138,11.7801,12.2471,16893800.0],["2020-06-19",12.5045,13.4242,12.4092,12.9429,51184900.0],["2020-06-22",12.9619,13.0382,12.6713,12.981,13095600.0],["2020-06-23",13.1526,13.1621,12.7999,12.9905,10403100.0],["2020-06-24",12.9905,13.0001,12.4949,12.8762,11571000.0],["2020-06-25",12.7237,13.0287,12.6998,12.9619,9826500.0],["2020-06-26",12.7332,12.838,12.4711,12.6284,17052000.0],["2020-06-29",12.676,12.7094,12.4568,12.6284,7822300.0],["2020-06-30",12.8666,13.2383,12.7647,12.8285,14266100.0],["2020-07-01",12.9905,13.0334,12.6951,12.7237,7644700.0],["2020-07-02",12.9048,13.7244,12.9048,13.4861,24957800.0],["2020-07-06",13.9246,15.0587,13.896,14.992,30587800.0],["2020-07-07",15.0206,15.6496,14.8586,15.6496,23745300.0],["2020-07-08",15.4971,16.4884,15.3065,16.0499,21343400.0],["2020-07-09",16.2406,17.1269,16.2024,16.679,21686900.0],["2020-07-10",16.679,16.6885,16.1214,16.2882,11422200.0],["2020-07-13",16.5837,16.5913,15.4495,15.5543,11619100.0],["2020-07-14",15.1826,15.6306,14.6394,15.5925,12711100.0],["2020-07-15",15.5925,15.621,15.2398,15.459,6036600.0],["2020-07-16",14.8681,15.1826,14.5917,15.0969,9208500.0],["2020-07-17",15.2017,15.2017,14.8776,14.9444,5390700.0],["2020-07-20",15.0206,15.2779,14.9205,15.2303,8381100.0],["2020-07-21",15.2493,15.8498,15.2493,15.602,7811200.0],["2020-07-22",15.2493,15.5639,15.1826,15.3732,7540500.0],["2020-07-23",15.4114,15.4686,14.8681,15.0015,5547900.0],["2020-07-24",14.6584,14.9777,14.4297,14.8872,5668100.0],["2020-07-27",14.8586,15.3351,14.8491,15.2779,5568300.0],["2020-07-28",15.2493,15.4781,14.9825,15.0301,2540900.0],["2020-07-29",15.135,15.3923,14.973,15.0015,4757900.0],["2020-07-30",14.973,15.1064,14.7633,15.0778,4502100.0],["2020-07-31",15.3065,15.3828,15.0397,15.3828,8258600.0],["2020-08-03",15.7068,15.7116,14.9348,15.0969,10576200.0],["2020-08-04",15.2017,15.4209,15.135,15.297,4485700.0],["2020-08-05",15.4114,15.7735,15.2684,15.7259,5109700.0],["2020-08-06",15.6973,15.8117,15.4495,15.7926,4249500.0],["2020-08-07",15.6306,15.6306,14.992,15.2684,8685200.0],["2020-08-10",15.2017,15.2779,14.6499,14.9539,8932800.0],["2020-08-11",15.135,15.3161,14.3534,14.7728,10035200.0],["2020-08-12",14.973,14.973,14.4202,14.525,4681100.0],["2020-08-13",14.4583,14.4583,13.753,14.0294,10744700.0],["2020-08-14",14.2295,14.2295,13.6386,13.7244,8314600.0],["2020-08-17",13.7816,13.9532,13.4909,13.6863,5685200.0],["2020-08-18",13.6958,13.9246,13.3956,13.4861,8967100.0],["2020-08-19",13.4575,13.5529,13.1716,13.4861,9730200.0],["2020-08-20",13.61,14.0103,13.5338,13.8864,6156800.0],["2020-08-21",14.0103,14.3868,13.8197,14.3058,8322600.0],["2020-08-24",14.525,14.7919,14.1819,14.5345,8482400.0],["2020-08-25",14.4869,15.0397,14.4011,14.9348,9499700.0],["2020-08-26",14.8586,15.2208,14.8586,15.2112,7027800.0],["2020-08-27",15.2208,15.3161,14.8681,15.3161,6566700.0],["2020-08-28",15.2208,15.3732,15.0587,15.2398,3692800.0],["2020-08-31",15.0683,15.2493,14.8729,14.8967,6154500.0],["2020-09-01",15.0587,15.297,14.9892,15.1826,7051900.0],["2020-09-02",15.2493,15.3351,14.7061,15.154,7839700.0],["2020-09-03",14.8395,15.0015,14.4631,14.9634,12694000.0],["2020-09-04",14.8395,15.0397,14.4297,14.9348,12438500.0],["2020-09-08",14.4106,15.2875,14.1247,15.0587,16056400.0],["2020-09-09",15.0969,15.6592,14.9825,15.5829,9390100.0],["2020-09-10",15.6115,15.6306,14.8395,14.992,18967800.0],["2020-09-11",14.992,15.2493,14.7728,15.0587,8135800.0],["2020-09-14",15.2303,15.297,15.0397,15.2303,7983100.0],["2020-09-15",15.2493,15.2684,14.6918,14.8205,10732200.0],["2020-09-16",14.8205,15.1302,14.7347,14.973,7084900.0],["2020-09-17",14.6394,15.0683,14.5822,15.0683,5511900.0],["2020-09-18",15.1254,15.154,14.5822,14.8872,8064800.0],["2020-09-21",14.5536,14.6298,14.0437,14.2772,12631300.0],["2020-09-22",14.2963,14.2963,13.9246,14.2391,11091800.0],["2020-09-23",14.2391,14.3249,13.7625,14.0389,13088300.0],["2020-09-24",13.9627,14.1342,13.6005,14.0294,12382600.0],["2020-09-25",13.9722,13.9751,13.3622,13.8197,12560900.0],["2020-09-28",13.8483,14.1247,13.6196,13.9341,11194000.0],["2020-09-29",13.9722,14.22,13.8197,14.1819,7930100.0],["2020-09-30",14.2867,14.363,14.0199,14.0771,6132700.0],["2020-10-01",14.22,14.4106,14.0199,14.3344,3533900.0],["2020-10-02",14.1342,14.2963,13.9436,13.9627,3417000.0],["2020-10-05",13.9627,14.0914,13.8293,13.8864,5836800.0],["2020-10-06",13.8769,14.1152,13.7911,13.8102,4794800.0],["2020-10-07",13.9627,13.9817,13.6005,13.6291,4612700.0],["2020-10-08",13.896,13.896,13.5862,13.6196,3660100.0],["2020-10-09",13.7625,14.0103,13.7244,13.8388,3426500.0],["2020-10-12",14.0389,14.0389,13.5814,13.6386,6243600.0],["2020-10-13",13.7721,13.8007,13.5147,13.591,6170400.0],["2020-10-14",13.6672,13.7816,13.448,13.6196,7334500.0],["2020-10-15",13.4766,13.6577,13.2002,13.6291,5110200.0],["2020-10-16",13.5529,13.7149,13.4814,13.5815,5959500.0],["2020-10-19",13.7054,13.7149,13.2669,13.4861,7586100.0],["2020-10-20",13.4861,13.5814,13.3432,13.3527,5573600.0],["2020-10-21",13.429,13.7435,13.286,13.7054,10334600.0],["2020-10-22",13.6768,14.0771,13.4385,14.0008,6029800.0],["2020-10-23",13.915,14.3153,13.896,14.22,4510300.0],["2020-10-26",14.1438,14.4297,14.0914,14.3344,11316400.0],["2020-10-27",14.2963,14.3725,13.8293,14.2963,12446600.0],["2020-10-28",14.058,14.058,13.4766,13.8578,11852300.0],["2020-10-29",13.8197,14.1676,13.7816,14.0199,10889300.0],["2020-10-30",13.915,14.22,13.6863,14.1819,13119800.0],["2020-11-02",14.3153,14.3153,13.8197,14.058,12358700.0],["2020-11-03",13.9722,14.2057,13.8197,14.1724,7683900.0],["2020-11-04",14.3153,14.7728,14.2295,14.6489,9651700.0],["2020-11-05",14.6108,15.1779,14.4916,15.1159,6392500.0],["2020-11-06",14.7061,14.7728,14.4964,14.5536,14044200.0],["2020-11-09",14.6012,15.0015,14.2772,14.4106,16440900.0],["2020-11-10",14.3725,14.5536,14.0485,14.2486,23924000.0],["2020-11-11",14.4392,14.6537,13.5338,14.5917,16529700.0],["2020-11-12",14.6012,15.5353,14.5917,15.2398,9736700.0],["2020-11-13",15.2779,15.8669,15.2779,15.7164,12693400.0],["2020-11-16",15.7164,16.0118,15.3399,15.3447,5635900.0],["2020-11-17",15.3447,15.5925,15.2398,15.4495,5205100.0],["2020-11-18",15.4304,15.4304,15.1922,15.3637,8747700.0],["2020-11-19",15.2493,15.6973,14.9825,15.6306,7648100.0],["2020-11-20",15.6592,16.0118,15.4781,15.9451,12063800.0],["2020-11-23",15.9737,15.9737,15.44,15.7259,18513300.0],["2020-11-24",15.6401,15.7307,15.5067,15.7068,11542500.0],["2020-11-25",15.6878,15.9356,15.3685,15.926,6365200.0],["2020-11-27",15.8117,16.3263,15.7354,16.2024,6035100.0],["2020-11-30",16.1738,16.1929,15.54,15.9737,15673600.0],["2020-12-01",15.9451,16.0213,15.5305,15.6401,15140000.0],["2020-12-02",15.5829,15.7735,15.3161,15.6687,10607700.0],["2020-12-03",15.7831,16.0976,15.6878,15.9546,5318900.0],["2020-12-04",15.9356,16.1071,15.8641,15.9451,5154300.0],["2020-12-07",15.9546,16.0881,15.621,16.0213,7185900.0],["2020-12-08",15.9737,17.2127,15.8689,17.1555,15323000.0],["2020-12-09",17.1555,18.709,17.0983,17.9942,22107200.0],["2020-12-10",17.6797,17.8036,17.2365,17.7369,9507800.0],["2020-12-11",17.7274,18.6376,17.6464,17.8417,12692600.0],["2020-12-14",18.0038,18.4136,17.7178,17.9942,5856200.0],["2020-12-15",18.0705,18.242,17.5939,18.1563,5717100.0],["2020-12-16",17.7083,17.8227,16.698,17.0126,18499100.0],["2020-12-17",17.0602,17.6511,17.0316,17.5844,8434200.0],["2020-12-18",17.6702,17.8036,17.308,17.7846,8953800.0],["2020-12-21",17.5463,18.1372,17.451,17.918,10129400.0],["2020-12-22",18.1086,18.1086,17.7464,17.9942,4817400.0],["2020-12-23",18.0609,18.2516,17.9275,17.9466,2480300.0],["2020-12-24",17.613,18.0419,17.5463,18.0228,4993100.0],["2020-12-28",17.9847,18.1372,17.1841,17.6702,9558400.0],["2020-12-29",17.756,18.1467,17.5558,18.0419,7352800.0],["2020-12-30",18.2992,19.2332,18.2897,18.3183,8695600.0],["2020-12-31",18.2992,18.385,17.8513,18.3373,6778600.0],["2021-01-04",18.3945,18.6233,18.0133,18.4612,8447300.0],["2021-01-05",18.6519,19.5192,18.5089,19.5001,9158400.0],["2021-01-06",19.157,20.2912,19.157,19.9671,9285100.0],["2021-01-07",19.2332,19.7384,19.0236,19.6335,13180700.0],["2021-01-08",19.6335,20.091,19.481,20.0624,12782200.0],["2021-01-11",19.9195,20.1339,19.5573,19.9957,23234900.0],["2021-01-12",21.0632,21.2061,19.9433,20.4532,16576700.0],["2021-01-13",20.396,20.7915,20.091,20.1577,5255100.0],["2021-01-14",20.3483,20.6915,20.1577,20.6819,5815800.0],["2021-01-15",20.6819,21.4253,20.539,21.168,9857000.0],["2021-01-19",22.8454,25.7333,22.8359,25.6094,25414500.0],["2021-01-20",25.7428,27.4869,24.6753,24.8755,25741000.0],["2021-01-21",24.6182,24.866,23.9129,24.7993,11774300.0],["2021-01-22",24.7039,26.0669,24.6086,25.7523,12838300.0],["2021-01-25",26.6864,26.7245,25.3949,25.9334,12439400.0],["2021-01-26",25.8191,25.9144,25.4759,25.7333,11767700.0],["2021-01-27",25.5617,26.1145,24.5515,25.5427,9619800.0],["2021-01-28",25.0185,25.7237,24.9803,25.5808,18813100.0],["2021-01-29",25.3425,26.2336,24.9613,25.352,14277200.0],["2021-02-01",25.7333,26.1145,25.5617,25.7237,9943000.0],["2021-02-02",26.124,26.6768,25.2377,26.3528,9748800.0],["2021-02-03",26.4386,26.4957,24.7421,25.0471,34880400.0],["2021-02-04",25.171,25.2663,23.8986,24.0368,34317100.0],["2021-02-05",24.9327,24.9708,24.032,24.4466,16200900.0],["2021-02-08",24.5133,25.1328,24.1321,24.9899,12985000.0],["2021-02-09",24.9708,25.4664,24.7325,25.19,8970500.0],["2021-02-10",25.3044,25.6656,24.885,25.0852,9095500.0],["2021-02-11",25.4092,25.9715,25.2281,25.5712,8870400.0],["2021-02-12",25.6189,25.9906,25.0947,25.1233,5183200.0],["2021-02-16",25.5427,27.649,25.2567,26.9723,20230600.0],["2021-02-17",27.1343,27.1534,25.3616,25.3902,12136600.0],["2021-02-18",25.2758,25.5617,24.1416,25.5522,11221500.0],["2021-02-19",25.6761,25.9811,25.1519,25.5808,7895600.0],["2021-02-22",24.7993,24.7993,23.5793,23.7032,15834200.0],["2021-02-23",22.3594,24.5419,21.1661,24.4657,16854100.0],["2021-02-24",23.6174,25.171,23.2934,25.0852,13572300.0],["2021-02-25",24.7802,25.6761,24.1416,24.8088,18905900.0],["2021-02-26",24.5419,25.0471,23.4745,24.5133,17579400.0],["2021-03-01",25.2567,25.7123,24.8374,25.6666,7220400.0],["2021-03-02",25.7047,26.3385,25.4188,26.3051,10147200.0],["2021-03-03",26.3051,26.591,25.9811,26.3528,13575300.0],["2021-03-04",25.5903,25.7333,23.6794,24.6849,26298900.0],["2021-03-05",24.2941,25.0661,22.5862,24.9232,16938400.0],["2021-03-08",24.0749,24.5514,23.6746,24.1321,17523500.0],["2021-03-09",24.2465,25.5998,24.2465,25.4378,13716000.0],["2021-03-10",25.4283,26.3718,25.414,26.0669,9771700.0],["2021-03-11",26.6768,26.7054,25.9715,26.4767,14191600.0],["2021-03-12",25.7047,25.8762,24.8469,25.2472,10775700.0],["2021-03-15",25.0375,25.2949,24.6468,25.1233,12159900.0],["2021-03-16",25.5712,25.5903,24.6372,25.2091,11217700.0],["2021-03-17",24.8278,26.6864,24.499,26.591,10460300.0],["2021-03-18",26.2098,27.5012,25.9525,27.182,29960200.0],["2021-03-19",27.2201,29.1024,27.0104,28.9928,31029300.0],["2021-03-22",28.5925,29.66,28.4114,29.4217,16733200.0],["2021-03-23",29.4503,30.7351,28.5639,30.2985,23137300.0],["2021-03-24",30.289,30.289,21.7684,22.0925,43623300.0],["2021-03-25",22.1497,22.5309,18.2516,19.4048,57019600.0],["2021-03-26",17.4891,20.1291,15.5448,19.157,467067600.0],["2021-03-29",20.7772,20.9774,18.2039,19.3857,241309800.0],["2021-03-30",20.1101,21.0632,19.6145,20.3388,133880000.0],["2021-03-31",20.6247,20.844,19.0522,19.5287,95191200.0],["2021-04-01",20.1673,20.3769,18.8329,19.1665,64454200.0],["2021-04-05",19.1761,19.2904,17.9132,18.1372,56973600.0],["2021-04-06",18.5375,19.6049,18.4612,19.2142,52670200.0],["2021-04-07",19.2523,19.3285,18.6042,18.7281,33848900.0],["2021-04-08",19.0998,19.4143,18.223,18.3469,35814200.0],["2021-04-09",18.3755,18.9616,18.1181,18.3183,27026300.0],["2021-04-12",18.3087,18.4898,17.1269,17.1841,47691700.0],["2021-04-13",17.3461,17.8036,17.3128,17.3652,20607500.0],["2021-04-14",17.1555,17.8227,17.0602,17.2985,20929600.0],["2021-04-15",17.7083,17.756,16.8696,17.146,30092800.0],["2021-04-16",17.2413,17.2889,16.8696,17.1936,17489200.0],["2021-04-19",17.6035,17.6702,16.841,16.9935,21022500.0],["2021-04-20",16.9649,16.9744,16.0356,16.1929,33790700.0],["2021-04-21",16.231,17.3461,16.1643,17.2318,22900800.0],["2021-04-22",17.4033,18.1563,17.2985,17.7369,30401400.0],["2021-04-23",18.1372,18.4231,17.8036,18.08,17765800.0],["2021-04-26",18.0133,18.5708,17.6988,18.528,13190800.0],["2021-04-27",18.6995,18.9092,18.3755,18.4898,14340700.0],["2021-04-28",18.5661,18.5756,17.8513,17.918,11596700.0],["2021-04-29",17.5177,17.8036,16.7552,16.9649,34200500.0],["2021-04-30",16.9649,17.0411,16.6027,16.6027,11362900.0],["2021-05-03",16.698,16.8124,16.2787,16.4216,13113800.0],["2021-05-04",16.3073,16.393,15.621,15.7926,21801700.0],["2021-05-05",15.8689,15.9785,15.3923,15.4018,16224000.0],["2021-05-06",15.745,15.745,15.3256,15.5353,17694300.0],["2021-05-07",15.6496,15.8021,15.1779,15.3161,11102100.0],["2021-05-10",15.2017,15.2017,14.3058,14.5155,31006000.0],["2021-05-11",14.0103,14.668,13.9341,14.4678,17983900.0],["2021-05-12",14.6584,15.2398,14.5822,14.668,21048000.0],["2021-05-13",14.668,14.8395,13.6386,13.8864,23460600.0],["2021-05-14",14.2867,14.5536,13.9913,14.4964,17762500.0],["2021-05-17",14.9348,15.135,14.2677,14.5822,23195900.0],["2021-05-18",14.4392,15.0206,13.9246,14.1533,34574500.0],["2021-05-19",14.0103,14.2391,13.7864,13.9055,21179100.0],["2021-05-20",14.0866,14.7204,14.0675,14.4964,13191300.0],["2021-05-21",14.4869,14.6823,14.1724,14.4202,12177100.0],["2021-05-24",14.3439,14.7109,14.1914,14.5345,11764100.0],["2021-05-25",14.8205,15.1064,14.6394,14.6394,13723600.0],["2021-05-26",14.7442,14.8586,14.4821,14.7633,10652100.0],["2021-05-27",14.7347,14.7919,14.3201,14.687,43107500.0],["2021-05-28",14.687,15.3732,14.6298,15.0015,13800800.0],["2021-06-01",15.5829,15.7545,15.3208,15.5829,22314500.0],["2021-06-02",15.5829,15.6592,14.8491,15.0206,12315800.0],["2021-06-03",14.83,15.073,14.6298,14.6966,9471300.0],["2021-06-04",14.83,14.9158,14.5345,14.687,7425700.0],["2021-06-07",14.5059,14.5727,14.0485,14.5059,15121900.0],["2021-06-08",14.5822,14.9777,14.4011,14.5727,8489100.0],["2021-06-09",14.7156,15.3256,14.7061,14.8395,13872100.0],["2021-06-10",14.8681,15.2284,14.8681,15.0397,8465300.0],["2021-06-11",15.0587,15.154,14.7442,14.7442,8680100.0],["2021-06-14",14.7633,15.5543,14.687,15.2684,14468000.0],["2021-06-15",15.5353,15.5734,14.6966,14.7347,9729000.0],["2021-06-16",14.6775,14.8872,14.4297,14.6298,8364900.0],["2021-06-17",14.6584,14.7061,14.3534,14.5345,8034700.0],["2021-06-18",14.5059,14.6918,14.2677,14.382,16210900.0],["2021-06-21",14.363,14.4106,13.9913,14.4011,7196400.0],["2021-06-22",14.382,14.5345,14.22,14.4964,6401200.0],["2021-06-23",14.525,14.8109,14.4773,14.5155,7446200.0],["2021-06-24",14.6775,14.9158,14.5059,14.9158,9126700.0],["2021-06-25",15.0397,15.3494,15.0015,15.0492,10935400.0],["2021-06-28",15.1826,15.4114,14.9587,15.0587,7696100.0],["2021-06-29",15.1254,15.1731,14.7776,15.1159,8001900.0],["2021-06-30",15.0826,15.1445,14.7537,14.7537,6503200.0],["2021-07-01",14.7728,14.8872,14.5107,14.7442,8578600.0],["2021-07-02",14.6775,14.7728,14.3534,14.4202,6360900.0],["2021-07-06",13.8293,13.8578,12.9429,13.4385,33209200.0],["2021-07-07",13.4766,13.5719,12.9762,13.0096,15351500.0],["2021-07-08",12.5426,12.5807,11.9231,12.0946,33730900.0],["2021-07-09",12.4854,12.5617,12.1232,12.2757,19053500.0],["2021-07-12",11.8945,12.026,11.5133,11.7611,35612000.0],["2021-07-13",12.2567,12.7046,12.1137,12.4092,20296100.0],["2021-07-14",12.4092,12.5617,11.8754,12.1232,13778500.0],["2021-07-15",12.1042,12.3853,11.6848,11.8182,11450500.0],["2021-07-16",11.6467,11.6943,11.1034,11.1511,23152700.0],["2021-07-19",10.8652,11.0558,10.7603,10.8556,18852600.0],["2021-07-20",10.97,11.1416,10.7127,11.0081,10740300.0],["2021-07-21",11.0081,11.3036,10.8366,11.1225,8837700.0],["2021-07-22",11.2369,11.3512,11.0081,11.0367,10507500.0],["2021-07-23",10.4839,10.5602,10.036,10.2742,20987500.0],["2021-07-26",9.3116,10.2647,9.0638,9.9693,32170200.0],["2021-07-27",9.5213,9.9168,9.1639,9.4927,35192200.0],["2021-07-28",9.8072,10.1837,9.7405,10.0264,24693400.0],["2021-07-29",10.3886,10.4744,10.0264,10.1408,15344300.0],["2021-07-30",10.0741,10.3267,9.9407,10.0741,9833200.0],["2021-08-02",10.3124,10.503,10.0741,10.3696,9087000.0],["2021-08-03",10.1218,10.1999,9.7691,10.055,11555900.0],["2021-08-04",10.2075,10.4363,9.9788,10.0741,8088500.0],["2021-08-05",9.9502,10.0789,9.7977,9.9788,5923600.0],["2021-08-06",9.9788,10.0932,9.8263,9.9693,7040000.0],["2021-08-09",9.9597,10.4172,9.8835,10.2838,7801000.0],["2021-08-10",10.3219,10.4458,10.0026,10.1218,6760900.0],["2021-08-11",10.198,10.2981,9.9025,9.9597,9899700.0],["2021-08-12",9.893,9.893,9.3498,9.5785,15785200.0],["2021-08-13",9.5308,9.6166,9.283,9.3402,10906700.0],["2021-08-16",9.2354,9.2449,8.4634,8.5015,28870400.0],["2021-08-17",7.6819,7.9106,7.272,7.4531,73763800.0],["2021-08-18",7.4436,7.7009,7.1672,7.4341,45860500.0],["2021-08-19",7.2339,7.2625,6.7002,6.8908,54722300.0],["2021-08-20",7.1481,7.4579,6.967,7.11,44776900.0],["2021-08-23",7.1481,7.7962,6.9766,7.7009,27803600.0],["2021-08-24",8.1203,8.8446,8.0726,8.6826,41737600.0],["2021-08-25",8.4157,8.6254,8.2442,8.5968,22523200.0],["2021-08-26",8.511,8.5825,8.1584,8.2918,14743600.0],["2021-08-27",8.2585,8.3109,8.0774,8.1775,9645600.0],["2021-08-30",8.0917,8.1346,7.7295,8.1107,12906300.0],["2021-08-31",8.3967,8.6635,8.2823,8.4253,16083900.0],["2021-09-01",8.511,9.0162,8.5015,8.7493,24418900.0],["2021-09-02",8.8637,8.9876,8.3395,8.3967,16485800.0],["2021-09-03",8.3967,8.6159,8.3728,8.511,9295000.0],["2021-09-07",8.6731,9.0829,8.5778,8.5778,16309800.0],["2021-09-08",8.5778,8.6635,8.2156,8.2442,14315200.0],["2021-09-09",8.044,8.4634,7.9297,8.3014,12818900.0],["2021-09-10",8.3871,8.6731,8.187,8.2442,9507600.0],["2021-09-13",8.044,8.0907,7.7295,7.8629,15463500.0],["2021-09-14",7.8629,7.8915,7.5484,7.6819,11875000.0],["2021-09-15",7.5484,7.6056,7.3673,7.6056,9980200.0],["2021-09-16",7.5198,7.6151,7.353,7.5294,7851100.0],["2021-09-17",7.6247,7.739,7.4436,7.5008,14324500.0],["2021-09-20",7.2434,7.2482,6.9194,7.0719,17395900.0],["2021-09-21",7.1767,7.272,6.9766,6.9861,12315400.0],["2021-09-22",7.0147,7.253,6.9718,7.0909,17288700.0],["2021-09-23",7.1958,7.2339,7.0052,7.0909,9368000.0],["2021-09-24",7.0147,7.0433,6.5,6.7478,18095500.0],["2021-09-27",6.7383,6.9861,6.5096,6.8813,19002100.0],["2021-09-28",6.8241,6.8908,6.6811,6.7669,9468000.0],["2021-09-29",6.7383,6.9099,6.6716,6.6811,9747900.0],["2021-09-30",6.7288,6.967,6.6716,6.9099,19561300.0],["2021-10-01",6.8813,6.9099,6.6716,6.7955,7180100.0],["2021-10-04",6.6716,6.6907,6.5096,6.5477,11088000.0],["2021-10-05",6.6049,6.8908,6.5429,6.7764,9038900.0],["2021-10-06",6.6716,6.7926,6.5953,6.7192,8192100.0],["2021-10-07",7.0052,7.1958,6.9527,7.0814,19920400.0],["2021-10-08",7.1767,7.3864,7.0862,7.3292,16047800.0],["2021-10-11",7.5198,7.6056,7.272,7.3006,12596600.0],["2021-10-12",7.253,7.5008,7.1643,7.3864,9390800.0],["2021-10-13",7.4531,7.5389,7.2625,7.5103,7174200.0],["2021-10-14",7.4341,7.4436,7.1005,7.2053,14308100.0],["2021-10-15",7.3387,7.3959,7.1577,7.253,9014000.0],["2021-10-18",7.2148,7.3769,7.1481,7.3578,9693700.0],["2021-10-19",7.5103,8.0774,7.4817,8.025,19117500.0],["2021-10-20",8.3109,8.511,8.0631,8.1584,20293900.0],["2021-10-21",8.0822,8.2823,7.9106,7.9297,14491500.0],["2021-10-22",7.9964,8.6731,7.8963,8.0917,18533700.0],["2021-10-25",8.0822,8.187,7.7962,7.9487,11805900.0],["2021-10-26",7.9678,8.1012,7.558,7.6342,13915700.0],["2021-10-27",7.6151,7.7867,7.4912,7.7105,8981200.0],["2021-10-28",7.558,7.8153,7.3769,7.7962,9600900.0],["2021-10-29",7.72,7.7772,7.4245,7.4912,11011400.0],["2021-11-01",7.5198,8.044,7.4817,8.0154,14023200.0],["2021-11-02",7.7581,7.8153,7.558,7.6819,15690100.0],["2021-11-03",7.6914,7.7057,7.5866,7.6628,9301700.0],["2021-11-04",7.7676,8.0011,7.4436,7.5008,13267100.0],["2021-11-05",7.4912,7.6819,7.3197,7.4341,12552100.0],["2021-11-08",7.4817,7.7295,7.4817,7.5866,13456200.0],["2021-11-09",7.5961,7.9392,7.3864,7.577,19830000.0],["2021-11-10",7.5008,7.9487,7.4722,7.6247,17367800.0],["2021-11-11",7.7105,8.349,7.6914,8.3109,24777300.0],["2021-11-12",8.1584,8.4443,8.0536,8.4348,12011600.0],["2021-11-15",8.3681,8.4443,7.9868,8.0154,11451600.0],["2021-11-16",8.0917,8.2918,7.9583,8.187,10099600.0],["2021-11-17",8.1775,8.1775,7.5484,7.6819,16458000.0],["2021-11-18",7.4722,7.5951,7.1434,7.2434,17652100.0],["2021-11-19",7.3387,7.4626,7.2148,7.2625,7517300.0],["2021-11-22",7.272,7.3864,7.0909,7.272,10476100.0],["2021-11-23",7.2816,7.3387,7.0624,7.1577,10073400.0],["2021-11-24",7.1005,7.2148,7.0242,7.0814,11494600.0],["2021-11-26",6.8146,6.886,6.6621,6.8241,13534900.0],["2021-11-29",6.8241,6.8288,6.5858,6.643,9181600.0],["2021-11-30",6.6144,6.8717,6.5667,6.8527,19109600.0],["2021-12-01",6.9385,7.0052,6.338,6.3475,14687400.0],["2021-12-02",6.3571,6.6621,6.3571,6.5477,16742800.0],["2021-12-03",6.2904,6.3571,5.6613,5.7662,33398700.0],["2021-12-06",5.7757,5.9816,5.628,5.8901,18023600.0],["2021-12-07",6.2522,6.5572,6.2046,6.4524,24329600.0],["2021-12-08",6.5191,6.7478,6.2046,6.5572,11372900.0],["2021-12-09",6.4524,6.6764,6.2999,6.338,7857100.0],["2021-12-10",6.3571,6.5,6.2904,6.4619,12042700.0],["2021-12-13",6.2808,6.338,5.8948,6.1283,12620000.0],["2021-12-14",6.0044,6.2141,5.9472,6.0807,9719400.0],["2021-12-15",6.0426,6.0902,5.8043,6.0616,12307600.0],["2021-12-16",6.176,6.3523,5.9758,5.9949,10264600.0],["2021-12-17",5.8615,6.014,5.728,6.0044,15055700.0],["2021-12-20",5.7852,5.8567,5.7042,5.7376,15749500.0],["2021-12-21",5.8519,6.1569,5.8233,6.0807,19567700.0],["2021-12-22",5.9758,6.195,5.9091,6.1188,10885900.0],["2021-12-23",6.0426,6.2618,5.9568,6.195,8276500.0],["2021-12-27",6.2046,6.338,6.0092,6.0426,11434000.0],["2021-12-28",6.0711,6.1188,5.9377,6.014,9278300.0],["2021-12-29",5.8901,5.9854,5.6804,5.6899,15030300.0],["2021-12-30",5.6899,6.643,5.6899,6.5286,19881700.0],["2021-12-31",6.3761,6.7383,6.3094,6.5286,12091500.0],["2022-01-03",6.5953,6.7478,6.3761,6.5286,10798900.0],["2022-01-04",6.5477,6.5572,6.0044,6.1474,12782400.0],["2022-01-05",6.0807,6.4524,5.9997,6.0426,11053400.0],["2022-01-06",6.2141,6.4047,6.033,6.2808,14358500.0],["2022-01-07",6.3761,6.6811,6.2618,6.4333,12088200.0],["2022-01-10",6.5477,6.562,6.2951,6.5572,10052500.0],["2022-01-11",6.6621,7.0147,6.6239,6.9289,13043100.0],["2022-01-12",7.1052,7.3006,6.8717,6.9956,14166100.0],["2022-01-13",6.8717,6.9575,6.5763,6.6049,11352600.0],["2022-01-14",6.5763,6.805,6.5572,6.7669,7297900.0],["2022-01-18",6.5572,6.8146,6.5191,6.5668,11158400.0],["2022-01-19",6.6144,6.6716,6.4,6.5,10171700.0],["2022-01-20",6.7574,6.9242,6.4047,6.4238,14119000.0],["2022-01-21",6.3952,6.4428,6.0235,6.0902,13826800.0],["2022-01-24",5.9091,5.9091,5.547,5.8996,18556000.0],["2022-01-25",5.7376,5.9758,5.6709,5.7662,14935000.0],["2022-01-26",5.9282,5.9472,5.5374,5.566,14495700.0],["2022-01-27",5.6041,5.6804,5.2706,5.2991,19399400.0],["2022-01-28",5.3659,5.3849,5.1085,5.3087,15412300.0],["2022-01-31",5.423,5.8996,5.3754,5.8901,13013100.0],["2022-02-01",5.7852,6.1855,5.7471,6.1379,12690800.0],["2022-02-02",6.1379,6.1379,5.5374,5.6423,16563700.0],["2022-02-03",5.5279,5.6232,5.3945,5.4421,10747700.0],["2022-02-04",5.5279,5.6804,5.423,5.5946,10577100.0],["2022-02-07",5.5374,5.7519,5.4898,5.4993,8807200.0],["2022-02-08",5.5565,5.728,5.4421,5.6804,8790500.0],["2022-02-09",5.8043,6.1379,5.7185,6.0807,10642400.0],["2022-02-10",5.8901,6.2141,5.8443,5.9949,10737000.0],["2022-02-11",5.8805,6.0283,5.6947,5.7376,8663200.0],["2022-02-14",5.709,5.8186,5.566,5.6232,8971500.0],["2022-02-15",5.8233,5.9854,5.7852,5.9854,8594300.0],["2022-02-16",5.9091,5.9377,5.7852,5.8805,8011600.0],["2022-02-17",5.7566,5.9758,5.6613,5.709,7806100.0],["2022-02-18",5.547,5.547,5.2896,5.3849,15599800.0],["2022-02-22",5.261,5.4326,5.2229,5.2515,16330300.0],["2022-02-23",5.3087,5.4564,5.1467,5.1657,10511000.0],["2022-02-24",4.8035,5.1371,4.775,5.1276,16814900.0],["2022-02-25",5.1467,5.2229,4.9942,5.1752,8045400.0],["2022-02-28",5.0513,5.2801,4.9656,5.1371,11399700.0],["2022-03-01",5.1848,5.3802,5.0228,5.0513,12679200.0],["2022-03-02",5.0704,5.1085,4.8226,4.9846,10508000.0],["2022-03-03",4.937,4.956,4.5367,4.5939,19260900.0],["2022-03-04",4.5272,4.6701,4.3175,4.3556,20180000.0],["2022-03-07",4.2698,4.389,4.1364,4.1364,18443900.0],["2022-03-08",4.0983,4.2508,3.9648,4.1459,16454700.0],["2022-03-09",4.1745,4.3079,4.1459,4.2126,16281200.0],["2022-03-10",4.0554,4.0697,3.5645,3.7647,33344500.0],["2022-03-11",3.8409,3.8886,3.2786,3.2786,35099000.0],["2022-03-14",3.0117,3.1928,2.8116,2.9736,54669000.0],["2022-03-15",2.9164,3.5741,2.9069,3.412,36010500.0],["2022-03-16",4.2603,4.4223,3.9458,4.4128,68212500.0],["2022-03-17",4.0983,4.1364,3.8219,3.9934,34792800.0],["2022-03-18",3.9648,4.956,3.9076,4.8226,51334600.0],["2022-03-21",4.4986,4.7082,4.1936,4.4318,30940700.0],["2022-03-22",4.6606,5.0799,4.2889,4.8607,44638600.0],["2022-03-23",4.6415,5.4516,4.5576,5.1181,38337700.0],["2022-03-24",4.9942,5.0895,4.6177,4.9751,22820600.0],["2022-03-25",4.7654,4.8131,4.6129,4.7273,18976000.0],["2022-03-28",4.8321,5.0399,4.7464,4.9751,15265100.0],["2022-03-29",5.1276,5.2849,4.9465,4.9656,18718300.0],["2022-03-30",4.7559,4.956,4.5939,4.7464,26058300.0],["2022-03-31",4.6129,4.794,4.5748,4.6415,20710900.0],["2022-04-01",4.956,5.0942,4.7101,4.7654,20578400.0],["2022-04-04",5.0513,5.2849,4.9942,5.1085,21679300.0],["2022-04-05",5.1371,5.1371,4.8893,4.9465,12870500.0],["2022-04-06",4.8607,4.8989,4.6796,4.8226,15710000.0],["2022-04-07",4.775,4.8131,4.3937,4.5557,20071500.0],["2022-04-08",4.5557,4.8226,4.4795,4.6796,22571100.0],["2022-04-11",4.6415,4.8798,4.5462,4.7273,14551200.0],["2022-04-12",4.6796,4.8226,4.6225,4.6511,15065300.0],["2022-04-13",4.6987,4.8607,4.5653,4.7845,9894100.0],["2022-04-14",4.7273,4.8178,4.6606,4.6796,9438500.0],["2022-04-18",4.5843,4.5843,4.2222,4.2984,19909700.0],["2022-04-19",4.2412,4.4318,4.0983,4.3461,18123300.0],["2022-04-20",4.2889,4.2889,4.0315,4.1364,16709500.0],["2022-04-21",4.0983,4.1983,3.9172,3.9648,15136500.0],["2022-04-22",4.0315,4.1888,3.8791,3.8886,11968600.0],["2022-04-25",3.8123,3.9458,3.7075,3.9267,12651700.0],["2022-04-26",3.8886,3.9315,3.6884,3.86,12065600.0],["2022-04-27",3.9076,4.0649,3.7552,3.8219,19113500.0],["2022-04-28",3.8314,3.9258,3.6313,3.8791,14103000.0],["2022-04-29",4.2222,4.2793,4.0411,4.0506,14796000.0],["2022-05-02",4.0315,4.2746,3.9458,4.2508,14134800.0],["2022-05-03",4.2793,4.4032,4.1745,4.2317,10240600.0],["2022-05-04",4.0697,4.3651,4.0315,4.3365,11629500.0],["2022-05-05",4.1936,4.2317,3.9458,4.0411,9965900.0],["2022-05-06",3.9934,3.9934,3.7456,3.8314,12265100.0],["2022-05-09",3.717,3.7218,3.5169,3.6217,15359700.0],["2022-05-10",3.8123,3.8314,3.5169,3.6503,17011700.0],["2022-05-11",3.6503,3.86,3.5264,3.5455,16505500.0],["2022-05-12",3.5455,3.7694,3.3549,3.7075,17289100.0],["2022-05-13",3.7742,3.9553,3.7742,3.9076,11313900.0],["2022-05-16",3.9839,4.103,3.8886,3.9553,12339100.0],["2022-05-17",4.165,4.2079,3.7361,3.8981,21429500.0],["2022-05-18",3.7647,3.9648,3.7552,3.8695,23542600.0],["2022-05-19",3.8123,3.9648,3.7361,3.8695,30435500.0],["2022-05-20",3.9839,4.1126,3.8219,3.8791,18051500.0],["2022-05-23",3.8695,3.8743,3.6741,3.7933,12720400.0],["2022-05-24",3.6408,3.6789,3.4216,3.4978,21440700.0],["2022-05-25",3.5455,3.6694,3.4597,3.5645,14070800.0],["2022-05-26",3.6694,3.9458,3.5645,3.8695,27138700.0],["2022-05-27",3.8886,3.9362,3.7933,3.8981,11100400.0],["2022-05-31",4.0983,4.0983,3.8648,3.9839,22262700.0],["2022-06-01",3.9839,4.0458,3.8409,3.9172,13816700.0],["2022-06-02",3.8981,4.0983,3.8695,4.0506,14000300.0],["2022-06-03",3.9934,4.003,3.8219,3.8791,7207400.0],["2022-06-06",4.1269,4.3175,3.9553,4.0601,23125400.0],["2022-06-07",4.0983,4.2889,4.0363,4.2508,21101500.0],["2022-06-08",4.3651,4.6892,4.3079,4.4795,25563700.0],["2022-06-09",4.3937,4.47,4.2269,4.2412,10715300.0],["2022-06-10",4.2984,4.4128,4.1173,4.184,17545900.0],["2022-06-13",3.9839,4.1412,3.9267,4.0792,20667800.0],["2022-06-14",4.1936,4.3432,4.1459,4.2793,17857400.0],["2022-06-15",4.3461,4.4414,4.2126,4.327,13298000.0],["2022-06-16",4.1459,4.3365,4.1126,4.2222,15214900.0],["2022-06-17",4.3461,4.3842,4.206,4.3175,20594300.0],["2022-06-21",4.4223,4.6129,4.3461,4.4604,14494500.0],["2022-06-22",4.3556,4.7178,4.3461,4.6034,24951300.0],["2022-06-23",4.7273,4.7273,4.47,4.5653,14545700.0],["2022-06-24",4.6034,4.7368,4.4795,4.7273,10240000.0],["2022-06-27",4.8131,4.8512,4.5176,4.5843,18695500.0],["2022-06-28",4.6415,5.1276,4.6034,4.8226,25832300.0],["2022-06-29",4.775,4.9227,4.7464,4.8321,15404500.0],["2022-06-30",4.7464,4.8369,4.6034,4.7845,15415900.0],["2022-07-01",4.7368,5.1085,4.7368,4.9942,11053200.0],["2022-07-05",4.9179,5.1371,4.8798,5.099,10078200.0],["2022-07-06",5.0704,5.0895,4.6844,4.7368,11964200.0],["2022-07-07",4.8131,5.0847,4.7797,4.8607,9705200.0],["2022-07-08",4.8226,4.8226,4.5557,4.5843,11093700.0],["2022-07-11",4.4318,4.4604,4.2222,4.2603,10831100.0],["2022-07-12",4.2508,4.3461,4.1364,4.2603,8356700.0],["2022-07-13",4.1459,4.2889,4.0887,4.2317,9231700.0],["2022-07-14",4.1745,4.3079,4.0125,4.0601,12097800.0],["2022-07-15",4.0125,4.1459,3.8791,4.1364,12106300.0],["2022-07-18",4.2603,4.3842,4.2317,4.2317,8189000.0],["2022-07-19",4.2984,4.4223,4.184,4.3842,7743700.0],["2022-07-20",4.3937,4.4366,4.2412,4.327,8504200.0],["2022-07-21",4.3175,4.4509,4.2746,4.4509,6767200.0],["2022-07-22",4.3842,4.5081,4.2698,4.2793,5119700.0],["2022-07-25",4.2889,4.489,4.2603,4.3556,6268500.0],["2022-07-26",4.3747,4.3937,4.2031,4.2412,6423400.0],["2022-07-27",4.2793,4.3842,4.1745,4.3747,6778600.0],["2022-07-28",4.3175,4.3556,4.1173,4.2889,8451000.0],["2022-07-29",4.0315,4.0697,3.9553,4.0125,9069600.0],["2022-08-01",3.9839,4.0601,3.6408,3.6789,20429000.0],["2022-08-02",3.6408,3.9553,3.6122,3.8123,12121500.0],["2022-08-03",3.8314,4.0506,3.8028,3.9934,6547500.0],["2022-08-04",4.0887,4.1793,3.9744,4.0601,6068800.0],["2022-08-05",3.9934,4.1078,3.9553,4.0697,6177200.0],["2022-08-08",4.0315,4.1221,4.022,4.0506,4711100.0],["2022-08-09",4.0506,4.0792,3.8695,3.9076,5168500.0],["2022-08-10",3.8981,3.9505,3.7456,3.9458,5563600.0],["2022-08-11",4.003,4.4032,3.9839,4.1936,14597300.0],["2022-08-12",4.0411,4.2031,3.9934,4.2031,7934600.0],["2022-08-15",4.1936,4.5329,4.1745,4.4509,13636200.0],["2022-08-16",4.4604,4.9465,4.4414,4.5653,20927300.0],["2022-08-17",4.5462,4.6463,4.3508,4.3937,10113800.0],["2022-08-18",4.3556,4.5081,4.2984,4.3842,7741200.0],["2022-08-19",4.3556,4.4366,4.2031,4.2508,5471000.0],["2022-08-22",4.2412,4.3127,4.1459,4.2508,4792000.0],["2022-08-23",4.2508,4.327,4.0983,4.1936,6657900.0],["2022-08-24",4.1078,4.6511,4.1078,4.5081,17065800.0],["2022-08-25",4.7445,4.8131,4.5367,4.7559,18277300.0],["2022-08-26",4.9942,5.1467,4.7845,4.8226,20467900.0],["2022-08-29",4.8607,5.018,4.6892,4.6987,9223700.0],["2022-08-30",4.7082,4.7845,4.4795,4.5843,10258900.0],["2022-08-31",4.6606,4.9131,4.6415,4.8703,11402700.0],["2022-09-01",4.7845,4.9894,4.7178,4.8989,8259200.0],["2022-09-02",4.8131,4.8893,4.6892,4.8226,8231700.0],["2022-09-06",4.6701,4.7082,4.3365,4.4509,11908600.0],["2022-09-07",4.3651,4.5462,4.3651,4.5272,10861600.0],["2022-09-08",4.4223,4.5176,4.3032,4.3365,9500700.0],["2022-09-09",4.4795,4.6511,4.4604,4.5462,9397200.0],["2022-09-12",4.5939,4.8417,4.5843,4.8321,6849200.0],["2022-09-13",4.6606,4.7368,4.489,4.5367,10781800.0],["2022-09-14",4.5748,4.5748,4.4128,4.5557,5541900.0],["2022-09-15",4.489,4.6511,4.489,4.6034,4818300.0],["2022-09-16",4.5462,4.5462,4.3556,4.3556,9735000.0],["2022-09-19",4.2984,4.4175,4.2841,4.3937,8527900.0],["2022-09-20",4.3365,4.3842,4.2698,4.3651,9803600.0],["2022-09-21",4.2984,4.3079,3.9458,4.0983,10262600.0],["2022-09-22",4.0792,4.1697,4.022,4.0315,5278500.0],["2022-09-23",3.9362,3.9934,3.8028,3.9553,9543200.0],["2022-09-26",3.9362,4.0506,3.9296,3.9553,6369700.0],["2022-09-27",4.0125,4.0601,3.7361,3.7647,8783300.0],["2022-09-28",3.7075,3.9887,3.6694,3.9553,8995600.0],["2022-09-29",3.8123,3.9076,3.7837,3.8219,6816900.0],["2022-09-30",3.8314,3.9839,3.8123,3.8695,6878500.0],["2022-10-03",3.8314,4.003,3.8314,3.9648,6946400.0],["2022-10-04",4.0506,4.2889,4.0506,4.2698,9201200.0],["2022-10-05",4.2698,4.3842,4.1364,4.2412,5167000.0],["2022-10-06",4.2317,4.327,4.1192,4.1936,4248700.0],["2022-10-07",4.0792,4.1173,3.9982,4.0506,6315300.0],["2022-10-10",4.0506,4.0506,3.7552,3.8505,7283400.0],["2022-10-11",3.7742,3.8219,3.636,3.7742,11064400.0],["2022-10-12",3.7552,3.8314,3.6503,3.7361,7446100.0],["2022-10-13",3.5741,3.8171,3.4502,3.7552,9634100.0],["2022-10-14",3.7933,3.8314,3.6503,3.6503,4776000.0],["2022-10-17",3.7599,3.9172,3.6694,3.7837,8460600.0],["2022-10-18",3.86,3.9648,3.7266,3.7742,6165500.0],["2022-10-19",3.6217,3.6932,3.555,3.6313,7551400.0],["2022-10-20",3.6408,3.9076,3.6122,3.6503,10770700.0],["2022-10-21",3.5741,3.6789,3.5264,3.6503,6409900.0],["2022-10-24",3.2405,3.5359,2.9927,3.4692,18616300.0],["2022-10-25",3.4883,3.6122,3.3663,3.4883,15223200.0],["2022-10-26",3.5264,3.7552,3.4311,3.6408,14136100.0],["2022-10-27",3.555,3.6408,3.4978,3.5836,6930900.0],["2022-10-28",3.4216,3.5598,3.3834,3.4978,9347600.0],["2022-10-31",3.4692,3.5455,3.4025,3.4406,6424000.0],["2022-11-01",3.6694,3.7361,3.5741,3.5836,7882500.0],["2022-11-02",3.5741,3.7456,3.4788,3.5645,14353500.0],["2022-11-03",3.4311,3.6884,3.4311,3.6122,7622300.0],["2022-11-04",3.8981,3.9076,3.636,3.7837,11477200.0],["2022-11-07",3.8505,3.8981,3.7552,3.7837,5948600.0],["2022-11-08",3.7456,3.8219,3.6503,3.7075,8912400.0],["2022-11-09",3.5931,3.617,3.474,3.4883,10514500.0],["2022-11-10",3.6313,3.7742,3.6217,3.6884,11646900.0],["2022-11-11",3.8505,4.2412,3.8409,4.2031,13251300.0],["2022-11-14",4.2698,4.4032,4.2317,4.2412,12178700.0],["2022-11-15",4.5748,5.5946,4.5176,5.5374,30836200.0],["2022-11-16",5.2038,5.3563,5.0132,5.0228,20375100.0],["2022-11-17",4.8798,5.7423,4.8369,5.6804,25993700.0],["2022-11-18",5.5374,5.6232,5.2515,5.3182,12176800.0],["2022-11-21",5.3182,5.4755,5.1848,5.2991,10927800.0],["2022-11-22",5.2896,5.5327,5.2038,5.4898,11690300.0],["2022-11-23",5.6232,5.7852,5.4707,5.7185,10965500.0],["2022-11-25",5.5374,5.6041,5.4421,5.5088,4000000.0],["2022-11-28",5.4421,6.0283,5.4326,5.9282,15607000.0],["2022-11-29",6.0997,6.3237,5.8519,6.2904,21857900.0],["2022-11-30",6.3857,6.7002,6.2904,6.6811,19925000.0],["2022-12-01",6.5382,6.786,6.5191,6.6144,16875300.0],["2022-12-02",6.4714,7.2434,6.4333,7.0528,16195400.0],["2022-12-05",7.272,7.3245,6.9289,7.0433,21834300.0],["2022-12-06",7.1005,7.334,6.9861,7.2625,16791000.0],["2022-12-07",6.8527,7.1729,6.6096,6.9956,20544100.0],["2022-12-08",7.2434,7.6962,7.1767,7.6533,24882500.0],["2022-12-09",7.6113,7.882,7.5294,7.8248,51165600.0],["2022-12-12",7.577,7.6437,7.2244,7.3292,15836200.0],["2022-12-13",7.6437,7.72,7.4055,7.4626,12784800.0],["2022-12-14",7.4817,7.6962,7.3483,7.577,9073000.0],["2022-12-15",7.7105,7.72,7.2625,7.3102,8614300.0],["2022-12-16",7.3959,7.7581,7.3673,7.5198,14854700.0],["2022-12-19",7.5484,7.8439,7.496,7.7867,18084500.0],["2022-12-20",7.5389,7.6342,7.3912,7.5294,9094100.0],["2022-12-21",7.5294,8.1489,7.4722,8.0822,16467500.0],["2022-12-22",8.0059,8.3014,7.8153,7.9106,8408300.0],["2022-12-23",7.8439,7.8915,7.5341,7.6819,6488500.0],["2022-12-27",7.7057,8.1775,7.639,8.0726,11449800.0],["2022-12-28",7.9344,7.9583,7.4817,7.577,8781100.0],["2022-12-29",7.6437,8.0345,7.4922,7.9964,8633100.0],["2022-12-30",7.7581,7.9773,7.6628,7.8915,5425800.0],["2023-01-03",8.0536,8.43,7.9868,8.1965,11024800.0],["2023-01-04",8.4825,8.8542,8.4634,8.7493,11023100.0],["2023-01-05",8.5682,8.6349,8.4348,8.4634,9387000.0],["2023-01-06",8.2346,8.3824,8.0154,8.33,8939500.0],["2023-01-09",8.5682,8.6016,8.2204,8.2918,8053200.0],["2023-01-10",8.2728,8.4014,8.1441,8.33,6133200.0],["2023-01-11",8.1298,8.187,7.8534,8.0917,11399000.0],["2023-01-12",7.9868,8.187,7.9201,8.1489,7336000.0],["2023-01-13",8.1584,8.5778,8.1393,8.5682,8947300.0],["2023-01-17",8.3776,8.4729,7.9868,8.0917,9763400.0],["2023-01-18",8.0822,8.2537,7.8677,7.8725,8083600.0],["2023-01-19",7.7486,7.9106,7.6437,7.8439,9310100.0],["2023-01-20",8.0822,8.1203,7.8296,7.9773,7105500.0],["2023-01-23",8.0822,8.187,8.0154,8.0822,4936100.0],["2023-01-24",8.0059,8.2346,7.9678,8.1584,3402700.0],["2023-01-25",8.044,8.2299,7.9678,8.187,3004400.0],["2023-01-26",8.3776,8.5778,8.2728,8.5778,6747300.0],["2023-01-27",8.4824,8.5301,8.1584,8.2632,6783200.0],["2023-01-30",7.7105,7.9392,7.415,7.9297,8573100.0],["2023-01-31",7.8058,8.2346,7.7343,7.9964,8581100.0],["2023-02-01",8.2918,8.5539,8.125,8.4539,7239500.0],["2023-02-02",8.4443,8.654,8.3204,8.4729,8137500.0],["2023-02-03",8.3109,8.3347,8.0154,8.025,5533400.0],["2023-02-06",7.8534,8.0059,7.5294,7.8629,8095100.0],["2023-02-07",7.9773,8.1679,7.8629,8.0059,8866700.0],["2023-02-08",8.0536,8.2346,7.9297,7.9487,6268400.0],["2023-02-09",8.0726,8.6445,8.0631,8.1489,10711600.0],["2023-02-10",7.8915,7.9201,7.7009,7.72,5920300.0],["2023-02-13",7.7676,8.2442,7.7676,8.1393,6124200.0],["2023-02-14",8.0536,8.1822,7.9297,7.9773,3956800.0],["2023-02-15",7.9106,8.0631,7.801,8.0536,3662600.0],["2023-02-16",7.9297,8.0917,7.8248,7.882,3401800.0],["2023-02-17",7.6723,7.7676,7.5627,7.6342,5515200.0],["2023-02-21",7.3864,7.5389,7.2196,7.4055,4904000.0],["2023-02-22",7.5389,7.5961,7.4341,7.5294,4857200.0],["2023-02-23",7.7772,7.8153,7.3912,7.3959,5732100.0],["2023-02-24",7.1577,7.2434,7.0242,7.2339,7704600.0],["2023-02-27",7.3769,7.4436,7.2148,7.3102,4360200.0],["2023-02-28",7.3102,7.4341,7.1767,7.1863,8430100.0],["2023-03-01",7.5961,7.8486,7.5198,7.6342,9844900.0],["2023-03-02",7.5198,7.8058,7.4245,7.7867,8021400.0],["2023-03-03",7.7295,7.8915,7.7105,7.7486,5890800.0],["2023-03-06",7.7105,7.7772,7.5437,7.577,6446200.0],["2023-03-07",7.5675,7.5675,7.2291,7.3483,5607900.0],["2023-03-08",7.1672,7.3387,7.1195,7.253,4563100.0],["2023-03-09",7.0719,7.1958,7.0242,7.0814,9201100.0],["2023-03-10",7.0242,7.2291,6.967,7.1672,6085300.0],["2023-03-13",7.1481,7.4341,7.0909,7.2625,6114200.0],["2023-03-14",7.1863,7.4722,7.0862,7.3959,4943900.0],["2023-03-15",7.2053,7.2625,6.8956,7.1767,8135000.0],["2023-03-16",7.1481,7.4912,7.0814,7.4722,7240700.0],["2023-03-17",7.5198,7.5627,7.3864,7.4817,12581100.0],["2023-03-20",7.3387,7.6771,7.2101,7.4912,7909000.0],["2023-03-21",7.4245,7.5294,6.4333,6.805,14424400.0],["2023-03-22",6.7478,6.948,6.7002,6.8431,5807300.0],["2023-03-23",7.1291,7.496,7.1291,7.2339,9094700.0],["2023-03-24",7.1481,7.4055,7.11,7.3006,5261900.0],["2023-03-27",7.2339,7.3673,7.1577,7.3483,6049000.0],["2023-03-28",7.577,7.7629,7.5113,7.6723,6430200.0],["2023-03-29",7.5675,7.9392,7.5294,7.9106,6417000.0],["2023-03-30",7.9583,8.3347,7.9392,8.0822,6468000.0],["2023-03-31",7.963,8.1489,7.8248,7.8915,6764400.0],["2023-04-03",7.8534,7.8629,7.6151,7.6723,5165700.0],["2023-04-04",7.5484,7.5866,7.4341,7.5198,4616800.0],["2023-04-05",7.4245,7.4579,7.1958,7.2339,4644700.0],["2023-04-06",7.2625,7.3006,7.1624,7.253,5021900.0],["2023-04-10",7.1481,7.2387,7.0814,7.1291,3488300.0],["2023-04-11",7.1386,7.3292,7.1386,7.2053,4369400.0],["2023-04-12",7.1386,7.2053,7.0052,7.0433,4717900.0],["2023-04-13",7.2244,7.415,7.1958,7.3006,5606200.0],["2023-04-14",7.2625,7.3149,7.1577,7.2434,2710200.0],["2023-04-17",7.4245,7.6628,7.3578,7.6533,5558700.0],["2023-04-18",7.5961,7.7915,7.5961,7.7486,3473600.0],["2023-04-19",7.5198,7.6533,7.4722,7.5294,2257500.0],["2023-04-20",7.5294,7.7247,7.4912,7.5389,3528200.0],["2023-04-21",7.3578,7.3578,7.1481,7.272,3322500.0],["2023-04-24",7.253,7.272,6.9623,7.0147,6675800.0],["2023-04-25",6.8527,6.8717,6.5668,6.6716,9041600.0],["2023-04-26",6.8431,6.8622,6.7002,6.7574,4880900.0],["2023-04-27",6.7478,7.0242,6.6716,6.9575,4557700.0],["2023-04-28",6.8146,7.0909,6.805,7.0624,5829900.0],["2023-05-01",7.0052,7.1386,6.8336,6.8813,2576400.0],["2023-05-02",6.7764,6.786,6.5429,6.6335,4703200.0],["2023-05-03",6.6049,6.7764,6.481,6.7478,3464900.0],["2023-05-04",6.7955,7.0909,6.7574,6.967,5317600.0],["2023-05-05",6.9575,7.0528,6.8155,6.967,2442700.0],["2023-05-08",6.967,7.0909,6.9575,6.967,2585600.0],["2023-05-09",6.7574,6.7659,6.5296,6.6144,5169400.0],["2023-05-10",6.6049,6.8336,6.5191,6.6716,5956800.0],["2023-05-11",6.6716,7.1291,6.6716,7.1195,7267300.0],["2023-05-12",6.9194,6.9766,6.7526,6.9385,5568900.0],["2023-05-15",7.3197,7.6342,7.1767,7.5866,10007600.0],["2023-05-16",7.3673,7.4055,6.8431,7.3102,15930700.0],["2023-05-17",7.5103,7.9773,7.4912,7.9201,11303600.0],["2023-05-18",7.9297,7.9773,7.5675,7.6247,6213000.0],["2023-05-19",7.7772,7.7867,7.3197,7.4436,4698600.0],["2023-05-22",7.6819,7.7581,7.2625,7.2816,5715200.0],["2023-05-23",7.0624,7.11,6.9766,7.0242,6369900.0],["2023-05-24",6.9766,7.2244,6.9385,7.1481,6201300.0],["2023-05-25",7.0624,7.1338,6.9194,6.9289,5199800.0],["2023-05-26",7.0528,7.1386,6.9337,7.0528,4474700.0],["2023-05-30",6.9575,7.0576,6.5477,6.5953,8246100.0],["2023-05-31",6.5382,6.6239,6.2141,6.6144,13285100.0],["2023-06-01",6.6525,7.0099,6.6096,6.9861,7640000.0],["2023-06-02",7.0528,7.353,7.0338,7.1672,7064200.0],["2023-06-05",7.1195,7.172,7.0814,7.1291,3138100.0],["2023-06-06",7.1005,7.4912,7.0909,7.3197,6566000.0],["2023-06-07",7.3292,7.6533,7.2148,7.2625,7676600.0],["2023-06-08",7.3102,7.5484,7.191,7.272,7329500.0],["2023-06-09",7.4055,7.6628,7.2625,7.415,38027300.0],["2023-06-12",7.415,7.4912,7.2673,7.415,7801400.0],["2023-06-13",7.5389,7.7724,7.4769,7.5484,5579600.0],["2023-06-14",7.4626,7.9678,7.4626,7.9583,7416700.0],["2023-06-15",7.9487,8.0011,7.7486,7.9392,9579700.0],["2023-06-16",7.8915,7.9201,7.6056,7.6533,12477500.0],["2023-06-20",7.3959,7.4626,7.1767,7.1863,5733400.0],["2023-06-21",7.1291,7.415,7.0814,7.3197,5021200.0],["2023-06-22",7.3197,7.3912,7.2434,7.3006,2367500.0],["2023-06-23",7.1672,7.2244,7.0338,7.1005,3194700.0],["2023-06-26",7.1005,7.2339,7.0719,7.0909,3246000.0],["2023-06-27",7.253,7.3578,7.1863,7.2911,3040600.0],["2023-06-28",7.1767,7.2244,7.1052,7.1958,3105400.0],["2023-06-29",7.1291,7.1577,6.9099,7.0338,3622800.0],["2023-06-30",7.0814,7.1386,6.9718,7.0338,2499700.0],["2023-07-03",7.2244,7.3102,7.1386,7.1672,2096000.0],["2023-07-05",7.0528,7.0624,6.8622,6.9194,4822300.0],["2023-07-06",6.8336,6.9337,6.7621,6.8717,3557200.0],["2023-07-07",6.8527,7.0099,6.8003,6.9099,5079200.0],["2023-07-10",6.805,6.9956,6.805,6.967,2885800.0],["2023-07-11",7.0338,7.1958,7.0004,7.1767,3331000.0],["2023-07-12",7.3769,7.5103,7.3006,7.4245,4897100.0],["2023-07-13",7.5675,7.5675,7.4055,7.5294,5299700.0],["2023-07-14",7.3673,7.415,7.2148,7.2339,6608700.0],["2023-07-17",7.1291,7.1386,6.8431,7.0338,7565300.0],["2023-07-18",6.9289,6.967,6.6716,6.6811,7944900.0],["2023-07-19",6.8146,6.8908,6.6716,6.6907,9668400.0],["2023-07-20",6.6716,6.6859,6.4619,6.481,6233300.0],["2023-07-21",6.5286,6.6049,6.4238,6.4238,3460900.0],["2023-07-24",6.3761,6.7002,6.2284,6.5572,7735300.0],["2023-07-25",6.7669,6.7955,6.2904,6.2999,7865400.0],["2023-07-26",6.0521,6.3189,6.014,6.1855,11133900.0],["2023-07-27",6.2427,6.3142,6.0235,6.0521,7793700.0],["2023-07-28",6.2713,6.8527,6.2713,6.7955,12656500.0],["2023-07-31",6.5096,6.6716,6.3952,6.6621,9946100.0],["2023-08-01",6.4428,6.5572,6.3666,6.3761,5960300.0],["2023-08-02",6.195,6.257,6.0235,6.0711,6016700.0],["2023-08-03",6.1665,6.3857,6.1665,6.2236,4468500.0],["2023-08-04",6.2046,6.3189,6.1045,6.1379,4750400.0],["2023-08-07",6.176,6.176,5.9139,5.9472,5194900.0],["2023-08-08",5.7852,6.0521,5.728,6.0044,7265400.0],["2023-08-09",6.0902,6.1093,5.9568,6.0044,4325100.0],["2023-08-10",6.1379,6.2904,5.8996,5.9472,6532000.0],["2023-08-11",5.8233,5.8329,5.709,5.8043,6539700.0],["2023-08-14",5.7471,5.8901,5.709,5.8615,6087900.0],["2023-08-15",5.4326,6.2618,5.4326,5.8996,18859600.0],["2023-08-16",5.8996,6.2189,5.7852,6.0997,10459400.0],["2023-08-17",6.2713,6.5953,6.2522,6.4524,12996700.0],["2023-08-18",6.2427,6.3047,6.176,6.2236,11892600.0],["2023-08-21",6.1474,6.2236,5.9758,6.195,8137100.0],["2023-08-22",6.2999,6.2999,6.014,6.0902,8928700.0],["2023-08-23",6.176,6.2427,6.0997,6.1093,6772500.0],["2023-08-24",6.2046,6.4143,6.176,6.2046,6372400.0],["2023-08-25",6.1283,6.195,6.0044,6.176,7110200.0],["2023-08-28",6.2618,6.6525,6.2236,6.5668,11167400.0],["2023-08-29",6.6239,6.6716,6.481,6.5953,7054900.0],["2023-08-30",6.4143,6.6192,6.3666,6.5382,9027000.0],["2023-08-31",6.4905,6.6144,6.4714,6.5,12947600.0],["2023-09-01",6.6239,6.8527,6.5858,6.6907,6309700.0],["2023-09-05",6.5,6.6382,6.4619,6.5763,6849100.0],["2023-09-06",6.6049,6.7669,6.5143,6.5382,7660500.0],["2023-09-07",6.3666,6.4714,6.2904,6.3571,8215500.0],["2023-09-08",6.4047,6.4428,6.2332,6.3189,5381500.0],["2023-09-11",6.4619,6.481,6.1617,6.195,7755200.0],["2023-09-12",6.2332,6.2427,6.0235,6.0711,6551900.0],["2023-09-13",6.0807,6.0807,5.9758,5.9854,5249900.0],["2023-09-14",6.0616,6.1093,5.9758,6.0235,5466800.0],["2023-09-15",6.0521,6.176,5.9806,6.0235,6448900.0],["2023-09-18",5.9568,6.0807,5.9187,6.033,3696500.0],["2023-09-19",5.9854,6.033,5.9187,5.9282,6361300.0],["2023-09-20",5.9187,6.014,5.8233,5.8329,8946700.0],["2023-09-21",5.728,5.7948,5.6804,5.7376,10155800.0],["2023-09-22",6.014,6.0997,5.9758,5.9854,6154500.0],["2023-09-25",5.8233,6.0616,5.8138,6.0044,5539100.0],["2023-09-26",5.9091,6.033,5.8758,5.9568,4143000.0],["2023-09-27",6.0235,6.0283,5.9596,5.9854,3426400.0],["2023-09-28",5.9711,6.0283,5.9377,5.9377,4746000.0],["2023-09-29",6.0902,6.1855,6.0616,6.0807,5566300.0],["2023-10-02",6.033,6.0854,5.9901,6.0426,3720100.0],["2023-10-03",5.8424,5.9615,5.8043,5.8996,4095100.0],["2023-10-04",5.8996,5.9568,5.8329,5.8901,4921400.0],["2023-10-05",5.8329,5.9472,5.8329,5.9091,4237200.0],["2023-10-06",5.9282,6.1903,5.9282,6.1093,4325600.0],["2023-10-09",6.0616,6.1093,6.014,6.0807,3037700.0],["2023-10-10",6.176,6.4428,6.1665,6.3666,6534500.0],["2023-10-11",6.481,6.6049,6.4619,6.4714,8673900.0],["2023-10-12",6.5096,6.6525,6.3189,6.3857,10635000.0],["2023-10-13",6.3094,6.3285,6.0807,6.2427,5656400.0],["2023-10-16",6.1855,6.6525,6.1665,6.6144,11290800.0],["2023-10-17",6.5477,6.6144,6.3761,6.4428,7573600.0],["2023-10-18",6.4619,6.5477,6.3332,6.5191,12142100.0],["2023-10-19",6.4619,6.5906,6.4143,6.4143,8441200.0],["2023-10-20",6.3285,6.4143,6.2618,6.338,6855800.0],["2023-10-23",6.2713,6.5525,6.2379,6.4714,3806600.0],["2023-10-24",6.5572,6.9575,6.5286,6.805,13562100.0],["2023-10-25",6.6716,6.7049,6.5477,6.5668,7467300.0],["2023-10-26",6.6144,6.8241,6.6049,6.786,6377600.0],["2023-10-27",6.786,6.9385,6.7335,6.7955,4682300.0],["2023-10-30",6.8813,7.0242,6.8241,6.9575,7930800.0],["2023-10-31",6.805,6.948,6.7669,6.9194,7003800.0],["2023-11-01",6.9194,6.9337,6.7574,6.8717,5541900.0],["2023-11-02",6.9003,6.948,6.8574,6.9194,4225600.0],["2023-11-03",6.9956,7.2196,6.9956,7.1386,5577800.0],["2023-11-06",7.253,7.3578,7.1386,7.1577,6095700.0],["2023-11-07",7.0719,7.1386,6.9956,7.0719,6378300.0],["2023-11-08",7.0671,7.3626,7.0433,7.1767,8823200.0],["2023-11-09",7.1195,7.2625,7.0909,7.1005,7600900.0],["2023-11-10",7.0147,7.0528,6.7955,7.0242,10198100.0],["2023-11-13",7.0909,7.1005,6.948,7.0814,8927000.0],["2023-11-14",7.2434,7.4055,6.4476,7.3006,30326900.0],["2023-11-15",7.4626,8.1775,7.4626,7.8629,17271900.0],["2023-11-16",7.9106,8.187,7.7581,8.0726,13156400.0],["2023-11-17",8.0059,8.0917,7.8915,7.9773,4938500.0],["2023-11-20",8.0059,8.5682,7.9773,8.5206,11598900.0],["2023-11-21",8.33,8.5682,8.2442,8.2823,9452600.0],["2023-11-22",8.2728,8.2823,7.9868,8.0726,13443800.0],["2023-11-24",8.0059,8.1965,7.9583,8.1965,4168500.0],["2023-11-27",8.0536,8.0917,7.9487,8.0059,5833900.0],["2023-11-28",7.9868,8.1107,7.9725,8.0059,4434300.0],["2023-11-29",7.8915,7.9964,7.8534,7.9392,6994600.0],["2023-11-30",7.8629,8.1584,7.6533,8.1107,11334400.0],["2023-12-01",7.9392,8.2204,7.9201,8.0345,6197900.0],["2023-12-04",7.9583,8.044,7.8534,7.9011,6908000.0],["2023-12-05",7.72,7.7953,7.6247,7.72,5063800.0],["2023-12-06",7.9868,8.0069,7.6294,7.6723,5258100.0],["2023-12-07",7.6723,7.7962,7.6437,7.7105,5755300.0],["2023-12-08",7.577,7.9058,7.5532,7.8344,6710600.0],["2023-12-11",7.8248,8.0536,7.7486,7.9868,6619700.0],["2023-12-12",7.9487,8.7588,7.8725,8.5206,24318200.0],["2023-12-13",8.4634,8.7684,8.349,8.5587,10275000.0],["2023-12-14",8.5492,8.7112,8.4729,8.5968,8001000.0],["2023-12-15",8.5968,8.7017,8.3252,8.4634,7554700.0],["2023-12-18",8.3681,8.4253,8.2632,8.3395,4330900.0],["2023-12-19",8.3204,8.4491,8.2061,8.3585,6038300.0],["2023-12-20",8.1965,8.33,8.1489,8.1679,6088700.0],["2023-12-21",8.3204,8.4539,8.2566,8.4443,7094800.0],["2023-12-22",7.9487,8.2585,7.7676,8.1107,9514500.0],["2023-12-26",8.2251,8.4539,8.187,8.2156,4897800.0],["2023-12-27",8.2823,8.2918,8.1203,8.1679,5374300.0],["2023-12-28",8.2918,8.4729,8.2823,8.3204,5113400.0],["2023-12-29",8.2918,8.6588,8.2346,8.5873,9074600.0],["2024-01-02",8.411,8.4634,8.2299,8.3204,5434300.0],["2024-01-03",8.3967,8.4872,8.3014,8.4634,8008200.0],["2024-01-04",8.4443,8.7207,8.4253,8.6063,9250600.0],["2024-01-05",8.6159,8.7398,8.4443,8.4539,5744500.0],["2024-01-08",8.2918,8.3919,8.1393,8.3585,5807600.0],["2024-01-09",8.2728,8.4253,8.2394,8.3967,7437900.0],["2024-01-10",8.3871,8.6731,8.3633,8.6159,11502300.0],["2024-01-11",8.6826,9.0829,8.654,8.9876,17432000.0],["2024-01-12",9.0257,9.1305,8.8446,8.9495,9938100.0],["2024-01-16",8.6159,8.7255,8.511,8.5873,13810200.0],["2024-01-17",8.2823,8.3776,8.1107,8.3014,13172900.0],["2024-01-18",8.4634,8.6397,8.2061,8.3395,9371900.0],["2024-01-19",8.1393,8.3014,7.963,8.1107,16192900.0],["2024-01-22",7.9011,8.0726,7.8058,8.025,14715900.0],["2024-01-23",8.3871,8.5778,8.1203,8.1775,10161800.0],["2024-01-24",8.6349,8.6731,8.4157,8.5206,13700800.0],["2024-01-25",8.5778,8.7493,8.4396,8.492,5888900.0],["2024-01-26",8.3395,8.6302,8.3014,8.5968,4620700.0],["2024-01-29",8.5778,8.6826,8.4939,8.6635,9315500.0],["2024-01-30",8.4824,8.7017,8.4634,8.6254,10318900.0],["2024-01-31",8.4824,9.0448,8.4729,8.959,14513300.0],["2024-02-01",8.9876,9.0448,8.6826,8.8256,6123600.0],["2024-02-02",8.6921,8.7684,8.5778,8.6349,6800900.0],["2024-02-05",8.8732,8.959,8.6492,8.8256,8534800.0],["2024-02-06",9.0543,9.3593,8.8256,9.3402,12859800.0],["2024-02-07",8.9495,9.3498,8.9113,9.2068,8998200.0],["2024-02-08",9.1877,9.2926,9.0257,9.0448,9621900.0],["2024-02-09",9.0638,9.2306,9.0209,9.2163,3099700.0],["2024-02-12",9.2259,9.5213,9.2259,9.4069,5810700.0],["2024-02-13",9.2354,9.3593,9.121,9.1782,4783200.0],["2024-02-14",9.3212,9.7119,9.3212,9.7024,8944800.0],["2024-02-15",9.6357,9.9693,9.6357,9.8263,7653200.0],["2024-02-16",10.0264,10.1932,9.6071,9.6452,9230700.0],["2024-02-20",9.6357,9.6452,9.3212,9.4546,6195700.0],["2024-02-21",9.5785,9.6929,9.4165,9.6643,7926800.0],["2024-02-22",9.7596,9.893,9.5308,9.8072,7222000.0],["2024-02-23",9.8168,9.9645,9.6404,9.7501,5333800.0],["2024-02-26",9.7215,9.9311,9.6452,9.9311,4752800.0],["2024-02-27",10.0836,10.1218,9.8072,9.9216,8505500.0],["2024-02-28",9.7405,9.893,9.6357,9.7691,7265800.0],["2024-02-29",9.893,10.1789,9.8454,9.9788,12360200.0],["2024-03-01",10.0455,10.2123,9.8978,9.9025,4973700.0],["2024-03-04",9.8644,9.9454,9.5213,9.6071,7246900.0],["2024-03-05",9.4355,9.4832,8.716,9.0162,15971200.0],["2024-03-06",9.1973,9.3688,9.0638,9.1687,9469400.0],["2024-03-07",9.0734,9.8835,9.0734,9.874,11212600.0],["2024-03-08",9.874,10.3124,9.8692,10.036,10360900.0],["2024-03-11",10.0169,10.3028,9.7929,9.8644,6587500.0],["2024-03-12",9.9788,10.1599,9.7405,10.1503,11296700.0],["2024-03-13",10.0264,10.3791,10.0264,10.0741,9407200.0],["2024-03-14",10.1027,10.1218,9.6786,9.9597,8441600.0],["2024-03-15",9.9693,9.9693,9.8072,9.8454,5221200.0],["2024-03-18",10.0074,10.1027,9.7501,9.893,9897700.0],["2024-03-19",10.0836,10.7889,9.8263,10.522,22594900.0],["2024-03-20",10.8175,11.1892,10.5078,11.1416,14925300.0],["2024-03-21",11.1606,11.2464,10.7174,10.8652,11323300.0],["2024-03-22",10.6269,10.7127,10.341,10.4363,10283200.0],["2024-03-25",10.5792,10.6745,10.4935,10.6269,7173900.0],["2024-03-26",10.665,11.0558,10.5411,10.5506,6630700.0],["2024-03-27",10.4553,10.5745,10.2981,10.5411,10087600.0],["2024-03-28",10.5697,10.8175,10.5411,10.665,6013600.0],["2024-04-01",10.7317,10.7889,10.5506,10.5983,4402600.0],["2024-04-02",10.5411,10.7794,10.4935,10.7508,6634300.0],["2024-04-03",10.7508,11.0177,10.6364,10.8747,6923400.0],["2024-04-04",10.8556,10.9891,10.6698,10.6841,2862600.0],["2024-04-05",10.6745,11.1034,10.6078,11.1034,5735100.0],["2024-04-08",11.0844,11.1368,11.0034,11.0462,3706200.0],["2024-04-09",11.0844,11.4084,11.0844,11.2845,8804600.0],["2024-04-10",11.2178,11.4227,11.1701,11.294,3799200.0],["2024-04-11",11.4084,11.437,11.1987,11.3417,5773500.0],["2024-04-12",11.113,11.1797,10.8223,10.8366,6701900.0],["2024-04-15",10.8652,11.0462,10.646,10.7127,6554000.0],["2024-04-16",10.5792,10.8461,10.4267,10.7222,8543800.0],["2024-04-17",10.665,10.8175,10.5983,10.7413,6092300.0],["2024-04-18",10.8461,11.1606,10.7889,11.0367,6284300.0],["2024-04-19",10.9414,10.9891,10.6984,10.827,4957700.0],["2024-04-22",10.8842,11.2559,10.8461,11.2083,7606100.0],["2024-04-23",11.3512,11.7849,11.2369,11.742,14927800.0],["2024-04-24",11.9136,12.0279,11.8278,11.9421,7663000.0],["2024-04-25",11.7515,12.1042,11.6658,12.0851,8300600.0],["2024-04-26",12.1614,12.3186,12.1137,12.2757,6008600.0],["2024-04-29",12.1995,12.3234,12.0375,12.2948,5384700.0],["2024-04-30",12.1328,12.2185,11.8897,11.9612,7506400.0],["2024-05-01",11.9326,12.0184,11.7801,11.8087,4178100.0],["2024-05-02",12.1518,12.5378,12.047,12.4377,7407200.0],["2024-05-03",12.3996,12.8666,12.352,12.8666,7235600.0],["2024-05-06",12.8571,13.0191,12.7999,12.9334,4218600.0],["2024-05-07",12.7904,12.8095,12.5998,12.7141,7489800.0],["2024-05-08",12.5045,12.7427,12.352,12.6284,6738700.0],["2024-05-09",12.8095,12.9619,12.6379,12.7523,9264300.0],["2024-05-10",12.7713,12.8476,12.6379,12.7141,7850900.0],["2024-05-13",13.1335,14.1914,13.0477,14.1056,20684300.0],["2024-05-14",13.7625,14.1628,13.7054,13.9722,9878400.0],["2024-05-15",14.0294,14.7156,13.9722,14.6394,9164200.0],["2024-05-16",14.5345,15.0301,14.4297,14.7633,6823900.0],["2024-05-17",14.7252,14.9158,14.3344,14.6966,7987600.0],["2024-05-20",14.3916,14.7347,14.2534,14.5536,8137300.0],["2024-05-21",14.2105,14.5298,14.1495,14.2867,7683700.0],["2024-05-22",14.3439,14.4011,13.8578,14.0294,5802700.0],["2024-05-23",13.8674,14.0103,13.6386,13.8197,8034300.0],["2024-05-24",13.7339,14.1342,13.7149,14.1056,6446300.0],["2024-05-28",14.2772,14.5631,14.058,14.1914,6778800.0],["2024-05-29",14.0294,14.1342,13.8769,14.1056,5895500.0],["2024-05-30",14.1056,14.5059,13.915,14.4583,8275200.0],["2024-05-31",14.4265,14.4362,13.5321,13.8976,11049100.0],["2024-06-03",14.013,14.2005,13.2003,13.4648,7554600.0],["2024-06-04",13.5898,13.6571,13.2724,13.4648,9549600.0],["2024-06-05",13.6475,14.1092,13.5802,14.0707,10963100.0],["2024-06-06",13.9649,14.138,13.9264,13.9938,5249200.0],["2024-06-07",13.8591,13.9264,13.4263,13.5321,7729900.0],["2024-06-10",13.5802,13.7918,13.46,13.6956,3446800.0],["2024-06-11",13.7918,14.0803,13.7148,13.8014,6418900.0],["2024-06-12",14.0034,14.0707,13.6235,13.7918,6669700.0],["2024-06-13",13.8399,14.465,13.8399,14.2823,9777200.0],["2024-06-14",14.013,14.4746,13.9745,14.2342,15860500.0],["2024-06-17",14.138,14.2053,13.5177,13.6187,7976300.0],["2024-06-18",13.4455,13.8206,13.3782,13.811,6443700.0],["2024-06-20",13.9457,14.1092,13.2917,13.5225,5920300.0],["2024-06-21",13.3975,13.5802,13.2436,13.4744,7216200.0],["2024-06-24",13.4744,13.787,13.4359,13.7341,4092100.0],["2024-06-25",13.6668,13.8783,13.5465,13.7533,6048500.0],["2024-06-26",13.7245,13.8062,13.5706,13.7725,4915000.0],["2024-06-27",13.6571,13.6571,13.3734,13.4359,7199400.0],["2024-06-28",13.5321,13.6187,13.3975,13.5129,6670500.0],["2024-07-01",13.6283,13.9649,13.5706,13.7918,6892600.0],["2024-07-02",13.7341,13.9409,13.5802,13.8783,3012500.0],["2024-07-03",14.013,14.465,14.013,14.3688,6416200.0],["2024-07-05",14.1861,14.4073,13.9264,13.9745,10921100.0],["2024-07-08",13.8303,13.9745,13.5321,13.9553,9213400.0],["2024-07-09",14.0611,14.7536,13.9745,14.6862,9770200.0],["2024-07-10",14.6189,14.9363,14.4073,14.4843,7899100.0],["2024-07-11",14.4265,14.6766,14.3015,14.4073,10027400.0],["2024-07-12",14.4746,14.7343,14.3881,14.5516,7837900.0],["2024-07-15",14.4169,14.542,14.2919,14.2919,8460400.0],["2024-07-16",14.2246,14.5997,14.1476,14.5516,7367000.0],["2024-07-17",14.4073,14.4169,14.1284,14.2053,6020900.0],["2024-07-18",14.1957,14.3785,13.7389,13.888,5444800.0],["2024-07-19",13.8495,13.8976,13.7148,13.7148,5234800.0],["2024-07-22",13.936,14.4362,13.936,14.3208,5450900.0],["2024-07-23",14.2246,14.6958,14.1957,14.6958,6149400.0],["2024-07-24",14.3785,14.542,14.013,14.1573,7895500.0],["2024-07-25",14.0322,14.0563,13.6668,13.8783,8273800.0],["2024-07-26",13.8495,13.8976,13.2917,13.5513,6582700.0],["2024-07-29",13.6668,13.7822,13.3975,13.4552,7840400.0],["2024-07-30",13.4071,13.4744,13.282,13.3686,5480500.0],["2024-07-31",13.7533,13.888,13.5513,13.6379,4873300.0],["2024-08-01",13.6571,13.6571,12.6617,12.7819,8800900.0],["2024-08-02",12.3395,12.4357,11.8875,12.1375,10524400.0],["2024-08-05",11.2239,12.2626,11.2239,12.1183,6171300.0],["2024-08-06",12.3972,13.0656,12.3299,12.83,7657600.0],["2024-08-07",13.1378,13.3013,12.6713,12.7531,3919300.0],["2024-08-08",12.8781,13.0416,12.6809,13.032,3566400.0],["2024-08-09",12.9647,12.9983,12.3299,12.4645,10491800.0],["2024-08-12",12.4068,12.7627,12.2818,12.628,12268000.0],["2024-08-13",10.9257,11.1181,10.3967,10.6949,41560800.0],["2024-08-14",10.7526,10.892,10.6564,10.7045,17198700.0],["2024-08-15",10.7045,10.8391,10.4544,10.5506,11269300.0],["2024-08-16",10.5025,10.5218,10.0793,10.1274,10637800.0],["2024-08-19",10.214,10.2717,10.089,10.2332,11063200.0],["2024-08-20",10.089,10.1371,9.8197,9.9832,13905800.0],["2024-08-21",9.9928,10.1371,9.8774,10.0409,6842200.0],["2024-08-22",9.9543,10.0601,9.685,9.8581,12301200.0],["2024-08-23",9.8774,9.8966,9.7427,9.8485,7022700.0],["2024-08-26",9.762,10.4112,9.7283,10.2909,10035900.0],["2024-08-27",10.4833,10.6083,10.2909,10.3198,10758700.0],["2024-08-28",10.2525,10.3054,9.685,9.7908,10117400.0],["2024-08-29",10.0313,10.1755,9.9668,10.0697,6261700.0],["2024-08-30",10.2717,10.3102,9.911,10.0409,8606300.0],["2024-09-03",9.887,10.0986,9.8581,9.9543,6452000.0],["2024-09-04",10.012,10.1274,9.9399,10.0601,5444000.0],["2024-09-05",10.0409,10.1371,9.8774,9.9255,7806400.0],["2024-09-06",9.8774,10.0842,9.7427,9.7908,4404300.0],["2024-09-09",9.7427,9.9158,9.5023,9.762,9992700.0],["2024-09-10",9.7716,9.8581,9.2522,9.2811,12925300.0],["2024-09-11",9.3196,9.3965,9.1849,9.3773,11006100.0],["2024-09-12",9.3676,9.4831,9.2859,9.3773,6227200.0],["2024-09-13",9.358,9.358,9.0695,9.1464,6663200.0],["2024-09-16",9.2234,9.2618,9.0791,9.1176,5267300.0],["2024-09-17",9.233,9.3724,9.0983,9.1368,5171200.0],["2024-09-18",9.1176,9.1849,9.0503,9.0983,5385500.0],["2024-09-19",9.3003,9.6995,9.2907,9.5504,11459600.0],["2024-09-20",9.6177,9.6754,9.4253,9.4831,11695900.0],["2024-09-23",9.5792,10.0168,9.4157,9.7908,8249300.0],["2024-09-24",11.07,11.5489,10.6708,11.397,30514600.0],["2024-09-25",10.9353,11.1469,10.8391,10.8488,20300400.0],["2024-09-26",12.0991,13.3013,11.5509,11.8009,29216100.0],["2024-09-27",12.1568,12.4934,11.7624,11.8105,16793700.0],["2024-09-30",12.2241,12.3491,11.4547,11.5893,16847500.0],["2024-10-01",11.6855,12.3107,11.6086,12.2626,10007300.0],["2024-10-02",13.2532,13.5119,12.8396,13.2051,18489400.0],["2024-10-03",12.4357,13.1811,12.4068,12.9935,14183500.0],["2024-10-04",13.3878,13.4744,12.7819,12.9647,9088800.0],["2024-10-07",13.0512,13.2243,12.5703,12.83,10220600.0],["2024-10-08",11.6567,12.1472,11.6567,12.1472,10620400.0],["2024-10-09",11.5316,11.9452,11.5316,11.8875,9657900.0],["2024-10-10",11.8394,12.1423,11.8298,12.051,4906400.0],["2024-10-11",11.8298,12.8733,11.7769,12.2914,13612500.0],["2024-10-14",12.1087,12.5607,12.0491,12.2145,9218000.0],["2024-10-15",11.8779,11.9067,11.5509,11.7817,8758000.0],["2024-10-16",11.8394,11.9067,11.5989,11.6663,4558800.0],["2024-10-17",11.4643,11.4643,11.1084,11.195,4856300.0],["2024-10-18",11.5412,11.6182,11.3297,11.4258,4358400.0],["2024-10-21",11.4066,11.5364,11.1854,11.32,4390100.0],["2024-10-22",11.2335,11.4932,11.0459,11.3489,4127100.0],["2024-10-23",11.3489,11.4451,11.0507,11.1469,4825200.0],["2024-10-24",11.0219,11.07,10.8103,10.993,5993100.0],["2024-10-25",11.1084,11.2046,10.9786,11.0507,4801900.0],["2024-10-28",11.1469,11.6182,11.1469,11.3874,5226400.0],["2024-10-29",11.4451,11.5701,11.0988,11.1181,5336000.0],["2024-10-30",11.0315,11.1758,10.9065,10.9834,3700000.0],["2024-10-31",10.9738,10.9786,10.6564,10.7045,5857500.0],["2024-11-01",10.8199,10.8709,10.6276,10.6949,3935000.0],["2024-11-04",10.8295,11.07,10.743,10.8295,4246400.0],["2024-11-05",11.195,11.3537,11.0988,11.2816,5011600.0],["2024-11-06",10.8536,11.1758,10.844,11.1758,6396400.0],["2024-11-07",11.522,11.647,11.1661,11.3296,6547600.0],["2024-11-08",10.9546,11.1565,10.7766,10.9546,8103300.0],["2024-11-11",11.2239,11.3152,11.07,11.1084,8401800.0],["2024-11-12",10.3679,10.6756,9.9639,10.5025,13649300.0],["2024-11-13",10.5025,10.565,9.9736,10.2621,8573200.0],["2024-11-14",9.9255,10.4064,9.7235,10.3967,13205100.0],["2024-11-15",10.4641,10.8151,10.4641,10.6468,9144300.0],["2024-11-18",10.6756,11.1902,10.4833,11.0507,8347500.0],["2024-11-19",10.8969,11.0315,10.6756,10.7237,4370900.0],["2024-11-20",10.8199,11.0604,10.7911,11.0026,6482000.0],["2024-11-21",10.8969,11.2816,10.8295,11.0796,6382000.0],["2024-11-22",10.8295,11.1267,10.743,11.0892,4641600.0],["2024-11-25",11.195,11.2623,10.7334,10.7622,9273500.0],["2024-11-26",10.7622,10.8391,10.6179,10.6468,6010500.0],["2024-11-27",10.9257,11.195,10.8391,11.07,5693400.0],["2024-11-29",11.0026,11.1469,10.8728,10.9738,6029300.0],["2024-12-02",11.0604,11.7913,11.0363,11.724,9561600.0],["2024-12-03",11.647,11.974,11.647,11.8298,10039100.0],["2024-12-04",11.7336,11.8971,11.5412,11.724,6265900.0],["2024-12-05",11.7336,11.8682,11.6807,11.7624,4078700.0],["2024-12-06",11.9837,12.1472,11.8875,12.0702,4449500.0],["2024-12-09",12.6473,13.2974,12.58,12.6569,10390000.0],["2024-12-10",12.378,12.4453,11.9067,12.0221,8181400.0],["2024-12-11",11.7721,11.8971,11.2239,11.3296,12469200.0],["2024-12-12",11.4162,11.8971,11.3585,11.6086,6303600.0],["2024-12-13",11.4451,11.5989,11.0988,11.522,9658300.0],["2024-12-16",11.2623,11.3777,10.8391,10.868,9054300.0],["2024-12-17",11.0026,11.4547,10.868,11.3296,10376800.0],["2024-12-18",11.2527,11.4547,11.1998,11.32,5639600.0],["2024-12-19",11.4451,11.5412,11.2912,11.3393,5699900.0],["2024-12-20",11.2431,11.5701,11.2046,11.4932,5065500.0],["2024-12-23",11.3104,11.4451,11.1373,11.3008,5925300.0],["2024-12-24",11.3777,11.5316,11.3008,11.4354,2021300.0],["2024-12-26",11.3874,11.5797,11.3874,11.4643,2751300.0],["2024-12-27",11.522,11.5701,11.2527,11.2719,4078600.0],["2024-12-30",11.2046,11.2046,10.8969,10.9065,2376300.0],["2024-12-31",10.8872,11.0507,10.8488,10.9161,2358800.0],["2025-01-02",10.8295,11.1469,10.7911,10.8872,5353300.0],["2025-01-03",10.868,10.9257,10.6276,10.7334,3849900.0],["2025-01-06",10.9065,11.0604,10.4208,10.4929,10071100.0],["2025-01-07",10.4833,10.6227,10.3775,10.4064,7968100.0],["2025-01-08",10.3198,10.5506,10.2332,10.5025,6439200.0],["2025-01-10",10.3486,10.3967,10.1371,10.3294,11163900.0],["2025-01-13",10.1948,10.2909,9.8678,9.887,8598500.0],["2025-01-14",9.9639,10.1948,9.9062,10.0505,9470800.0],["2025-01-15",10.1082,10.1803,9.9062,10.0986,6112600.0],["2025-01-16",10.0986,10.1419,9.8774,10.0024,5445700.0],["2025-01-17",10.0505,10.7911,10.0409,10.3679,7671700.0],["2025-01-21",10.6468,10.8103,10.5025,10.6756,8794400.0],["2025-01-22",10.666,10.8103,10.5314,10.7237,5159400.0],["2025-01-23",10.6083,10.7478,10.4929,10.6276,2499400.0],["2025-01-24",10.7718,11.195,10.6564,11.1469,6341200.0],["2025-01-27",11.32,11.6663,11.2623,11.3489,10591800.0],["2025-01-28",11.2719,11.3393,10.9642,11.3296,5212600.0],["2025-01-29",11.4547,11.5028,11.0988,11.195,4387400.0],["2025-01-30",11.3489,11.9356,11.2719,11.8009,4870100.0],["2025-01-31",11.647,11.7432,11.4547,11.522,6220800.0],["2025-02-03",11.3393,11.6951,11.1661,11.32,4220400.0],["2025-02-04",11.522,11.8682,11.4643,11.5509,9511700.0],["2025-02-05",11.397,11.4354,11.1661,11.3008,5916500.0],["2025-02-06",11.5412,11.6951,11.4691,11.6086,4897200.0],["2025-02-07",11.8202,12.0702,11.7528,12.0606,5909200.0],["2025-02-10",12.3876,12.4838,11.9115,11.9933,6812200.0],["2025-02-11",11.7528,12.1856,11.522,11.9644,7609800.0],["2025-02-12",11.9259,12.4164,11.7528,12.176,6389800.0],["2025-02-13",12.0606,12.4742,12.0221,12.2722,7812900.0],["2025-02-14",12.9839,13.1282,12.6328,13.0897,13320300.0],["2025-02-18",12.955,13.1089,12.8012,13.0897,6432000.0],["2025-02-19",13.0416,13.0512,12.5222,12.5992,10307500.0],["2025-02-20",12.8156,13.0801,12.0894,12.3395,9053900.0],["2025-02-21",12.8685,14.1236,12.8589,13.8303,24768300.0],["2025-02-24",13.3013,13.3013,12.3876,12.4838,15347200.0],["2025-02-25",12.6617,12.7338,12.0943,12.2241,9175900.0],["2025-02-26",12.5607,12.8252,12.2337,12.4357,7183800.0],["2025-02-27",12.1472,12.4645,12.0943,12.2626,8596800.0],["2025-02-28",11.8298,11.9259,11.5028,11.724,11201600.0],["2025-03-03",11.7336,12.1279,11.7144,11.8682,7644800.0],["2025-03-04",12.0221,12.277,11.9019,12.1664,6038800.0],["2025-03-05",12.503,13.1282,12.4838,12.9647,8533700.0],["2025-03-06",13.1185,13.2628,12.5559,12.8108,8031500.0],["2025-03-07",12.7915,13.0512,12.58,12.8108,5249500.0],["2025-03-10",12.503,12.5222,12.0798,12.378,6871500.0],["2025-03-11",11.9548,12.3395,11.6086,11.7432,16216600.0],["2025-03-12",11.5412,11.8779,11.5412,11.7624,9253200.0],["2025-03-13",11.5412,11.9529,11.4547,11.9259,5498900.0],["2025-03-14",12.0798,12.3107,11.974,12.0702,7291900.0],["2025-03-17",11.9259,12.6954,11.9163,12.5607,12748300.0],["2025-03-18",13.6475,14.7439,13.1762,14.5131,36548500.0],["2025-03-19",14.4265,14.7343,14.0082,14.1476,13444900.0],["2025-03-20",14.0034,14.013,13.5706,13.7341,8617800.0],["2025-03-21",13.561,13.6379,13.3878,13.4648,5404100.0],["2025-03-24",13.5513,13.7437,13.4763,13.6379,4556600.0],["2025-03-25",13.6379,14.1284,13.5321,13.7052,4524500.0],["2025-03-26",13.9264,14.0755,13.7389,13.8495,4464000.0],["2025-03-27",13.8783,14.4746,13.8399,14.1765,7492600.0],["2025-03-28",13.9938,14.0611,13.7052,13.8303,4532400.0],["2025-03-31",13.7052,13.9841,13.686,13.8591,5063700.0],["2025-04-01",13.888,14.0178,13.7341,13.9072,6292100.0],["2025-04-02",13.8014,13.9938,13.6668,13.9168,4579300.0],["2025-04-03",13.7415,13.9899,13.6636,13.946,5830600.0],["2025-04-04",12.9332,13.1669,12.4122,12.6215,11212500.0],["2025-04-07",11.8424,13.1767,11.7256,12.417,11788900.0],["2025-04-08",13.0306,13.1474,11.4237,11.6671,12390600.0],["2025-04-09",11.6866,12.4151,11.5405,12.3099,14005100.0],["2025-04-10",12.3196,12.7335,12.0762,12.1638,9463700.0],["2025-04-11",12.193,12.2904,11.4042,11.9106,18370100.0],["2025-04-14",12.2028,12.7676,12.1638,12.3002,7268700.0],["2025-04-15",12.3586,12.5631,12.3294,12.456,4746800.0],["2025-04-16",12.1736,12.1736,11.9203,12.008,5059000.0],["2025-04-17",12.2223,12.3644,11.9252,11.969,4042100.0],["2025-04-21",12.0177,12.0275,11.5308,11.6574,5551200.0],["2025-04-22",11.9301,12.1784,11.6574,12.1638,16776400.0],["2025-04-23",12.6508,13.0793,12.5729,12.7968,10832300.0],["2025-04-24",12.7579,13.0208,12.529,12.9527,4708000.0],["2025-04-25",13.1085,13.1767,12.7676,13.0111,4009800.0],["2025-04-28",13.0695,13.2448,13.0111,13.089,2323500.0],["2025-04-29",13.0598,13.313,13.0111,13.1961,3151900.0],["2025-04-30",13.1474,13.1767,12.904,13.0695,2983200.0],["2025-05-01",13.0501,13.201,12.9624,13.0208,1590300.0],["2025-05-02",13.4542,13.9996,13.4104,13.9363,6477800.0],["2025-05-05",13.7707,13.9655,13.6636,13.8292,3189800.0],["2025-05-06",13.8876,14.3161,13.8438,14.0337,4794400.0],["2025-05-07",14.0824,14.1895,13.7318,13.8779,5700000.0],["2025-05-08",14.1505,14.1992,13.5906,13.8389,5955500.0],["2025-05-09",14.0532,14.17,13.5857,13.7123,5844700.0],["2025-05-12",14.0337,14.3064,13.8779,13.9558,9210500.0],["2025-05-13",13.2254,14.5109,12.9527,14.3064,11532600.0],["2025-05-14",14.9783,16.6047,14.9783,16.5463,21947700.0],["2025-05-15",16.1957,16.2444,15.5529,15.9328,12167000.0],["2025-05-16",16.1957,16.4392,16.1762,16.186,6374300.0],["2025-05-19",15.9328,16.332,15.7867,16.3028,4420100.0],["2025-05-20",16.4392,16.6583,16.2931,16.5658,7084300.0],["2025-05-21",16.5366,16.8482,16.3807,16.5463,5322300.0],["2025-05-22",16.556,16.7021,16.3807,16.4879,3822300.0],["2025-05-23",16.4002,17.0917,16.3807,17.0625,8581500.0],["2025-05-27",17.1647,17.5835,17.1647,17.4423,9854500.0],["2025-05-28",17.4423,17.5884,17.2183,17.4033,4815500.0],["2025-05-29",17.4033,17.452,16.8969,17.0332,5627800.0],["2025-05-30",16.7898,16.8287,15.9814,16.4002,14014800.0],["2025-06-02",16.7021,17.1258,16.595,16.9066,5566300.0],["2025-06-03",16.931,17.0138,16.6632,16.9261,3608100.0],["2025-06-04",17.0138,17.4666,16.9748,17.2378,4266000.0],["2025-06-05",17.2378,17.4277,17.1112,17.3157,2914100.0],["2025-06-06",16.9164,17.5835,16.8092,17.491,5552400.0],["2025-06-09",17.7539,18.3285,17.749,18.0266,8990200.0],["2025-06-10",18.8641,18.8934,17.6663,17.861,11067400.0],["2025-06-11",18.0071,18.1922,17.8124,18.0948,7471300.0],["2025-06-12",18.6304,18.8057,18.1143,18.3285,7810100.0],["2025-06-13",17.9097,18.3139,17.8708,17.939,10375900.0],["2025-06-16",18.0461,18.5038,17.9682,18.3675,5463100.0],["2025-06-17",18.2214,18.2603,17.7101,17.7247,4098600.0],["2025-06-18",17.9292,18.2409,17.7637,18.124,5905700.0],["2025-06-20",18.1824,18.3139,17.8562,17.9974,19108900.0],["2025-06-23",17.8221,17.8903,17.5494,17.8805,4712600.0],["2025-06-24",18.0071,18.4064,18.0071,18.2701,4718900.0],["2025-06-25",18.2116,18.5038,18.1727,18.2409,3490900.0],["2025-06-26",18.2409,18.4649,18.124,18.2116,4293000.0],["2025-06-27",18.2116,18.7424,18.1629,18.6012,6813300.0],["2025-06-30",18.7716,19.0687,18.7083,18.981,7052500.0],["2025-07-01",18.9128,18.981,18.3869,18.7375,4577500.0],["2025-07-02",18.6986,18.7765,18.4162,18.6694,2868000.0],["2025-07-03",18.4162,18.9615,18.3305,18.9518,3277600.0],["2025-07-07",19.3121,19.8332,19.3073,19.5166,6973900.0],["2025-07-08",19.7212,20.3055,19.6725,19.7601,9194800.0],["2025-07-09",19.7309,20.0815,19.5946,19.8186,4775600.0],["2025-07-10",19.8478,19.9306,19.4144,19.4777,5019500.0],["2025-07-11",19.4777,19.5848,19.0589,19.2732,4763000.0],["2025-07-14",19.2829,20.2617,19.2245,20.1302,7416100.0],["2025-07-15",20.4516,20.997,20.3639,20.734,7375700.0],["2025-07-16",20.919,21.0749,20.5587,20.8801,4569300.0],["2025-07-17",21.0651,21.9124,20.958,21.7761,8054900.0],["2025-07-18",21.4255,21.7128,20.8119,20.8703,9732700.0],["2025-07-21",20.734,20.9775,20.3542,20.734,6987100.0],["2025-07-22",20.4711,20.9044,20.3347,20.8022,5837800.0],["2025-07-23",20.6756,21.2209,20.6171,21.0067,5320100.0],["2025-07-24",20.997,21.0359,20.6658,20.6756,3855400.0],["2025-07-25",20.4808,20.9385,20.3152,20.7437,5045900.0],["2025-07-28",21.2209,21.4742,20.9093,21.0359,4730400.0],["2025-07-29",21.3086,21.6008,21.1625,21.182,4921700.0],["2025-07-30",20.8996,21.182,20.4662,20.549,5137300.0],["2025-07-31",20.6756,20.7243,20.1886,20.4418,7171100.0],["2025-08-01",19.6822,20.1789,19.5361,20.0036,4721900.0],["2025-08-04",20.5003,20.9385,20.3493,20.773,4387300.0],["2025-08-05",21.1333,21.3183,20.8801,20.9872,3679400.0],["2025-08-06",20.8314,21.3281,20.8314,21.3183,3865600.0],["2025-08-07",21.3281,21.7955,21.2015,21.3962,5523300.0],["2025-08-08",21.0943,21.5813,20.9483,21.5521,4309000.0],["2025-08-11",21.6981,22.3799,21.4595,22.1072,9332500.0],["2025-08-12",23.9478,25.3015,23.5875,24.7269,15504400.0],["2025-08-13",25.3989,25.8469,24.912,24.9314,9445400.0],["2025-08-14",24.5419,25.3307,24.2117,24.8535,10221200.0],["2025-08-15",24.7269,25.3697,24.5808,24.8828,6445800.0],["2025-08-18",25.3113,25.5645,24.8341,24.8438,6347900.0],["2025-08-19",24.7075,24.8438,24.4007,24.6295,4879900.0],["2025-08-20",24.4835,24.4981,23.8553,24.4445,5290200.0],["2025-08-21",24.1621,24.6539,24.0842,24.3374,4510900.0],["2025-08-22",24.5808,24.9509,24.201,24.688,3233200.0],["2025-08-25",25.1262,25.6278,24.9412,25.0483,6279300.0],["2025-08-26",25.2723,25.5937,25.1067,25.545,25847000.0],["2025-08-27",25.2626,25.3015,24.2984,25.1457,5218800.0],["2025-08-28",24.9314,25.0853,24.201,24.2497,6518300.0],["2025-08-29",24.3374,24.4542,23.792,23.8797,7159500.0],["2025-09-02",23.8602,24.2741,23.2271,23.9089,4331000.0],["2025-09-03",23.8699,24.3422,23.7336,24.3179,3334700.0],["2025-09-04",24.1426,24.1426,23.7862,24.0257,3817700.0],["2025-09-05",24.3471,24.425,23.8504,23.8504,4318700.0],["2025-09-08",24.055,24.2108,23.5875,23.9089,3633300.0],["2025-09-09",24.0355,24.761,23.9381,24.6003,4543700.0],["2025-09-10",24.8633,25.0483,24.5916,24.8048,3384200.0],["2025-09-11",24.8925,25.097,24.5857,24.9509,3496900.0],["2025-09-12",24.6101,24.6977,23.98,24.3471,3817500.0],["2025-09-15",24.464,24.9607,24.3082,24.8535,4502100.0],["2025-09-16",24.8243,24.8438,24.201,24.8146,4092100.0],["2025-09-17",25.6132,26.0027,25.1457,25.6716,6455500.0],["2025-09-18",25.1262,25.7544,24.4932,24.6295,10304400.0],["2025-09-19",24.464,24.5906,24.2108,24.4542,4957900.0],["2025-09-22",24.2497,24.3861,23.6459,23.6654,5410900.0],["2025-09-23",23.4804,23.6167,22.5844,22.672,10047300.0],["2025-09-24",23.0226,23.2612,22.672,23.0811,9081900.0],["2025-09-25",22.7402,23.0324,22.5552,22.9447,4497000.0],["2025-09-26",22.8084,23.0567,22.526,23.0129,3716000.0],["2025-09-29",23.3391,23.6118,22.9106,23.1103,5183900.0],["2025-09-30",23.2564,23.2564,22.5552,22.7305,5014700.0],["2025-10-01",22.7889,22.8863,22.4578,22.5162,4397000.0],["2025-10-02",22.7499,22.7499,22.039,22.3507,5507700.0],["2025-10-03",22.302,22.3117,21.9533,22.302,4809300.0],["2025-10-06",22.2825,22.5357,22.1461,22.302,2862500.0],["2025-10-07",22.4188,22.4967,22.1656,22.4383,2372800.0],["2025-10-08",22.6039,22.7597,22.5162,22.6331,2973700.0],["2025-10-09",22.6818,23.0713,22.5941,22.8473,5484200.0],["2025-10-10",22.672,23.12,21.6397,21.8442,7879900.0],["2025-10-13",22.4286,22.7646,22.4091,22.5844,3815900.0],["2025-10-14",21.9027,22.2581,21.3962,21.8734,5063400.0],["2025-10-15",22.4773,22.6039,22.2387,22.3312,5404100.0],["2025-10-16",22.2435,22.5162,21.9757,22.039,3356000.0],["2025-10-17",21.6008,21.9075,21.4547,21.7761,3391900.0],["2025-10-20",22.0293,22.2046,21.7274,22.1461,3285700.0],["2025-10-21",21.9124,22.2143,21.7858,22.2143,3756000.0],["2025-10-22",22.1754,22.5406,21.9611,22.1169,2970100.0],["2025-10-23",22.4091,22.5065,21.9806,22.224,3679700.0],["2025-10-24",22.5211,22.5746,22.1267,22.302,2887300.0],["2025-10-27",22.7305,23.232,22.672,23.0908,5063100.0],["2025-10-28",22.8084,22.896,22.3993,22.4091,3390500.0],["2025-10-29",22.3993,22.6087,22.0293,22.3117,4623400.0],["2025-10-30",21.7079,21.8637,21.3962,21.591,4959700.0],["2025-10-31",21.6787,22.0244,21.2794,21.7371,4582900.0],["2025-11-03",21.9806,22.6428,21.8248,22.5454,4538800.0],["2025-11-04",22.1072,22.3993,21.8734,21.9221,3748600.0],["2025-11-05",21.9124,22.2581,21.6348,21.8637,3887400.0],["2025-11-06",22.1559,22.1948,21.6202,21.7274,3266500.0],["2025-11-07",21.1333,21.1528,20.4516,20.7243,7837700.0],["2025-11-10",21.2989,21.3378,20.8606,20.9872,6103700.0],["2025-11-11",20.8996,20.9872,19.9646,20.2081,8730200.0],["2025-11-12",19.205,19.205,17.564,18.5135,23766500.0],["2025-11-13",18.645,18.7181,18.1152,18.1922,15259000.0],["2025-11-14",18.124,18.5671,18.0802,18.4356,10480900.0],["2025-11-17",18.5038,18.9421,18.3139,18.4064,7227900.0],["2025-11-18",18.0169,18.2944,17.6565,18.2116,8072800.0],["2025-11-19",18.2311,18.3577,18.0558,18.2409,4535800.0],["2025-11-20",18.2116,18.4697,17.1355,17.2183,8482700.0],["2025-11-21",17.1696,17.8903,17.1696,17.676,8444400.0],["2025-11-24",17.9,18.0656,17.7685,17.9682,6723600.0],["2025-11-25",18.3285,18.3869,17.7831,17.939,5125000.0],["2025-11-26",17.8708,17.8805,17.5104,17.5202,5103400.0],["2025-11-28",17.6857,18.0996,17.5981,17.9682,3405200.0],["2025-12-01",17.9682,18.1143,17.7734,17.9584,2877600.0],["2025-12-02",17.9292,17.9974,17.6663,17.9974,3343400.0],["2025-12-03",17.7831,18.0685,17.7831,17.8318,3477300.0],["2025-12-04",17.9779,18.3188,17.9097,18.2311,3384600.0],["2025-12-05",18.3967,18.4259,18.0656,18.0948,3366100.0],["2025-12-08",18.1143,18.1581,17.939,18.1045,3372500.0],["2025-12-09",17.9292,17.9974,17.5445,17.9,4073700.0],["2025-12-10",17.8805,17.9097,17.6575,17.676,3793700.0],["2025-12-11",17.4812,17.7734,17.3157,17.7247,3641600.0],["2025-12-12",17.9974,18.124,17.6857,17.7442,4619600.0],["2025-12-15",17.7247,17.7783,17.3741,17.4131,3536800.0],["2025-12-16",17.1209,17.3157,17.0284,17.3059,4901100.0],["2025-12-17",17.452,17.5494,17.1598,17.1696,3994300.0],["2025-12-18",17.3546,17.5007,17.3205,17.4033,4437600.0],["2025-12-19",17.6176,17.6419,17.2718,17.3254,13354800.0],["2025-12-22",17.5299,17.5689,17.1404,17.2767,3278000.0],["2025-12-23",17.3546,17.3936,17.0186,17.1209,3846300.0],["2025-12-24",17.1842,17.2767,17.043,17.1598,3133700.0],["2025-12-26",17.1793,17.2085,16.9894,17.1598,3843300.0],["2025-12-29",17.1404,17.3011,17.043,17.2085,3789800.0],["2025-12-30",17.2767,17.4695,17.1063,17.1988,2487500.0],["2025-12-31",17.2378,17.2865,17.0576,17.0722,1714800.0],["2026-01-02",17.5348,17.9097,17.3546,17.3936,5100800.0],["2026-01-05",17.6371,18.2409,17.452,17.9974,5577200.0],["2026-01-06",18.0169,18.2116,17.0771,17.1501,7592800.0],["2026-01-07",16.9261,16.9748,16.1665,16.1665,7915300.0],["2026-01-08",16.5171,17.0819,16.3817,17.0332,7273900.0],["2026-01-09",17.1598,17.2524,16.7167,16.8969,3366000.0],["2026-01-12",17.0917,17.4715,16.9602,17.2767,4427400.0],["2026-01-13",17.2378,17.3838,17.0722,17.1209,4563400.0],["2026-01-14",17.228,17.3108,16.7898,17.004,6473800.0],["2026-01-15",16.7995,16.9164,15.6455,16.1665,14051900.0],["2026-01-16",15.9328,16.2249,15.8938,16.147,5337500.0],["2026-01-20",15.923,15.9717,15.6406,15.7867,4686200.0],["2026-01-21",15.7964,15.8354,15.3971,15.6601,6092000.0],["2026-01-22",15.8354,15.9522,15.5724,15.6211,7824000.0],["2026-01-23",15.8354,16.5512,15.8354,16.3613,8050200.0],["2026-01-26",16.6437,16.8385,16.0983,16.4781,4559700.0],["2026-01-27",16.4586,16.6242,16.1178,16.5073,4727500.0],["2026-01-28",16.9845,17.3059,16.7313,16.78,7443500.0],["2026-01-29",17.0138,17.1306,16.2347,16.7216,7912900.0],["2026-01-30",16.3126,16.7167,16.2639,16.3418,10503700.0],["2026-02-02",16.1567,16.2736,15.9522,16.1178,3604000.0],["2026-02-03",16.0204,16.0594,15.738,15.9717,3934700.0],["2026-02-04",15.9133,15.962,15.1877,15.4263,6263400.0],["2026-02-05",15.4361,15.5773,15.2316,15.514,8613600.0],["2026-02-06",15.6308,15.9376,15.4409,15.9133,6228600.0],["2026-02-09",15.7282,15.8938,15.6065,15.8451,7264400.0],["2026-02-10",16.1665,16.7313,16.0399,16.4392,5002800.0],["2026-02-11",16.3807,16.5317,16.147,16.4976,5100400.0],["2026-02-12",16.2347,16.259,14.6501,14.7544,9560100.0],["2026-02-13",14.7057,15.4653,14.657,15.4361,9100200.0],["2026-02-17",15.3874,15.5042,14.7884,14.9297,3951200.0],["2026-02-18",15.0173,15.0806,14.8177,14.8907,2889500.0],["2026-02-19",14.8907,14.9199,14.7641,14.8323,2991200.0],["2026-02-20",14.6667,15.0046,14.5206,14.803,7053400.0],["2026-02-23",14.8225,14.9978,14.2333,14.3258,5716700.0],["2026-02-24",14.1213,14.5839,13.8438,14.5791,10368400.0],["2026-02-25",14.3648,14.3794,14.0045,14.3551,6717900.0],["2026-02-26",14.1505,14.4038,13.9752,14.3551,5599300.0],["2026-02-27",14.1213,14.4135,13.985,14.2187,4741600.0],["2026-03-02",13.8779,14.097,13.7123,14.0532,4170900.0],["2026-03-03",13.6539,13.946,13.4201,13.8389,4128400.0],["2026-03-04",13.8779,13.8876,13.649,13.7707,5517500.0],["2026-03-05",13.4688,13.4786,13.0043,13.1182,7414600.0],["2026-03-06",13.2935,13.4591,13.1085,13.2643,5477000.0],["2026-03-09",13.1377,13.3909,13.0111,13.3714,4634700.0],["2026-03-10",13.761,14.0921,13.313,13.5954,10099400.0],["2026-03-11",13.5175,13.5175,12.9916,13.0014,3481800.0],["2026-03-12",13.0501,13.3666,13.0062,13.3227,6309400.0],["2026-03-13",13.5565,13.8973,13.5467,13.8194,6583900.0],["2026-03-16",14.1311,15.0563,14.1311,14.6959,13879300.0],["2026-03-17",12.4755,12.6605,11.0341,11.0731,65406800.0],["2026-03-18",11.0536,11.112,9.8752,10.031,38166000.0],["2026-03-19",9.9044,10.3573,9.6025,10.0213,19319400.0],["2026-03-20",9.9288,10.1089,9.7583,9.8265,12925800.0],["2026-03-23",9.8265,9.9969,9.6122,9.7096,11982400.0],["2026-03-24",9.5928,9.6707,9.2763,9.6025,15911100.0],["2026-03-25",9.6902,9.8168,9.3882,9.4759,13121800.0],["2026-03-26",9.2909,9.398,9.1156,9.2422,12762900.0],["2026-03-27",9.2324,9.4272,9.1545,9.1837,11148400.0],["2026-03-30",9.174,9.2324,8.9792,9.0669,8653100.0],["2026-03-31",9.1156,9.2178,8.911,9.0376,18961800.0],["2026-04-01",9.1448,9.1448,8.8624,8.95,13138900.0],["2026-04-02",8.91,9.18,8.78,9.17,10307100.0],["2026-04-06",9.15,9.15,8.98,9.02,5697600.0],["2026-04-07",9.0,9.125,8.92,8.99,5976200.0],["2026-04-08",9.36,9.45,9.3,9.39,11890800.0],["2026-04-09",9.23,9.34,9.18,9.29,5121500.0],["2026-04-10",9.38,9.5,9.32,9.36,5913800.0],["2026-04-13",9.3,9.5,9.2,9.43,6647700.0],["2026-04-14",9.57,9.94,9.53,9.73,10406900.0],["2026-04-15",9.7,9.96,9.63,9.88,7013300.0],["2026-04-16",10.07,10.2,10.009,10.15,10244500.0],["2026-04-17",10.07,10.25,10.03,10.08,11222200.0],["2026-04-20",10.0,10.23,10.0,10.11,6442700.0],["2026-04-21",10.09,10.125,9.6,9.62,9141700.0],["2026-04-22",9.63,9.69,9.49,9.58,8933100.0],["2026-04-23",9.5,9.525,9.185,9.25,6905600.0],["2026-04-24",9.3,9.375,9.27,9.34,6661300.0],["2026-04-27",9.27,9.47,9.27,9.36,8852800.0],["2026-04-28",9.16,9.24,9.03,9.19,5982400.0],["2026-04-29",9.25,9.25,9.015,9.02,5669700.0],["2026-04-30",9.0,9.19,8.915,9.17,10137100.0],["2026-05-01",9.19,9.29,9.015,9.1,4358000.0],["2026-05-04",9.12,9.18,9.05,9.14,8499400.0],["2026-05-05",9.2,9.294,9.125,9.16,7657500.0],["2026-05-06",9.2,9.745,9.16,9.67,13181200.0],["2026-05-07",9.65,9.68,9.24,9.27,12444300.0],["2026-05-08",9.4,9.5,9.24,9.24,6945600.0],["2026-05-11",9.21,9.46,9.175,9.19,7995000.0],["2026-05-12",9.6,9.91,8.96,9.07,19016600.0],["2026-05-13",8.97,9.08,8.745,8.94,13812800.0],["2026-05-14",8.74,8.84,8.58,8.6,9403100.0],["2026-05-15",8.56,8.66,8.435,8.47,9099000.0],["2026-05-18",8.71,9.1,8.7,9.06,16893800.0],["2026-05-19",9.01,9.305,8.9,9.14,12288100.0],["2026-05-20",9.05,9.26,8.97,9.15,17946300.0],["2026-05-21",8.91,9.225,8.81,9.15,15358100.0],["2026-05-22",8.765,9.005,8.695,8.81,15138000.0],["2026-05-26",8.85,9.305,8.8,9.19,16024500.0],["2026-05-27",9.005,9.34,8.96,9.21,11796800.0],["2026-05-28",8.98,9.155,8.77,9.09,10592800.0],["2026-05-29",9.02,9.27,9.0,9.22,13037700.0],["2026-06-01",9.19,9.555,9.16,9.5,12286600.0],["2026-06-02",9.67,9.69,9.43,9.51,9797500.0],["2026-06-03",9.29,9.32,9.065,9.14,11587000.0],["2026-06-04",9.14,9.55,9.13,9.3,10549700.0],["2026-06-05",9.35,9.39,9.06,9.08,10658300.0],["2026-06-08",9.22,9.23,9.0,9.07,11390800.0],["2026-06-09",9.16,9.265,8.995,9.07,14241300.0],["2026-06-10",9.07,9.43,9.04,9.21,12145000.0],["2026-06-11",9.09,9.385,9.04,9.26,13988800.0],["2026-06-12",9.41,9.42,9.19,9.22,20017300.0],["2026-06-15",9.22,9.38,9.19,9.23,10945400.0],["2026-06-16",9.08,9.18,8.91,8.91,16332900.0],["2026-06-17",8.92,8.93,8.67,8.69,9921900.0],["2026-06-18",8.58,8.8,8.55,8.73,18945300.0],["2026-06-22",8.56,8.6,8.31,8.34,9929900.0],["2026-06-23",8.28,8.37,8.1,8.2,9763000.0],["2026-06-24",8.27,8.36,8.16,8.18,5112900.0],["2026-06-25",8.1,8.21,8.035,8.16,8326300.0],["2026-06-26",8.02,8.46,7.94,8.39,8647400.0],["2026-06-29",8.5,8.62,8.377,8.45,5416200.0],["2026-06-30",8.34,8.485,8.33,8.35,5944000.0],["2026-07-01",8.37,8.67,8.37,8.66,9663200.0],["2026-07-02",8.64,8.82,8.562,8.63,6155400.0],["2026-07-06",8.81,9.03,8.71,8.77,5439557.591955],["2026-07-07",8.7,8.84,8.585,8.62,4013331.715369],["2026-07-08",8.89,8.97,8.71,8.82,6264182.267412],["2026-07-09",8.67,8.935,8.66,8.85,4338784.812859],["2026-07-10",9,9.03,8.86,8.88,4434050.225307],["2026-07-13",8.9,8.96,8.815,8.83,4704041.507594],["2026-07-14",8.86,8.93,8.72,8.78,3532327.838019],["2026-07-15",8.92,9.09,8.84,8.86,8234182.955532],["2026-07-16",9.21,9.57,9.205,9.24,8340644.133123],["2026-07-17",9.2,9.28,9.05,9.12,5543535.506679],["2026-07-20",9.09,9.285,9.01,9.17,4231386.909716],["2026-07-21",9.08,9.18,8.9,8.94,4398061.937281],["2026-07-22",8.94,8.99,8.75,8.78,4254322.743819],["2026-07-23",8.81,8.825,8.645,8.76,4875582.794828],["2026-07-24",8.76,8.91,8.745,8.86,4949857.299086],["2026-07-27",9.15,9.44,9.1,9.33,11607224.926379],["2026-07-28",9.28,9.5477,9.28,9.52,6094830.920641],["2026-07-29",9.68,9.94,9.5,9.71,8604412.672119],["2026-07-30",9.55,9.58,9.375,9.48,6288800.736504],["2026-07-31",9.48,9.56,9.14,9.45,7027832.111999],["2026-08-03",9.534,9.585,9.325,9.53,6191155.207767],["2026-08-04",9.53,9.655,9.37,9.62,5189815.56418],["2026-08-05",9.68,9.69,9.475,9.53,12822989.845971],["2026-08-06",9.5,9.65,9.475,9.59,4164473.885338],["2026-08-07",9.61,9.615,9.4,9.53,5216219.234237],["2026-08-10",9.48,9.925,9.47,9.845,4799223.223078],["2026-08-11",8.63,9.065,8.21,8.72,28162035.844209],["2026-08-12",8.51,8.52,8.32,8.46,11898524.641039],["2026-08-13",8.4,8.745,8.36,8.66,15743008.104194],["2026-08-14",8.72,8.975,8.72,8.84,12221351.737812]]}