{"t":"AOUT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-08-21",18.18,18.18,15.5,15.5,2100.0],["2020-08-24",19.96,30.01,17.35,19.4,106900.0],["2020-08-25",16.15,19.275,14.57,17.78,1444400.0],["2020-08-26",18.219,19.298,17.103,18.93,661600.0],["2020-08-27",19.43,19.475,17.4,17.94,425700.0],["2020-08-28",18.06,18.06,16.45,16.46,709100.0],["2020-08-31",16.35,16.37,14.838,15.23,486700.0],["2020-09-01",15.35,16.35,15.35,16.28,408400.0],["2020-09-02",16.3,16.45,16.07,16.2,440600.0],["2020-09-03",15.9,16.28,14.11,15.23,537200.0],["2020-09-04",15.51,16.0,14.143,14.63,234600.0],["2020-09-08",14.38,14.5,12.88,13.3,306900.0],["2020-09-09",13.6,14.0,13.16,13.42,285500.0],["2020-09-10",13.45,14.35,13.21,14.0,284400.0],["2020-09-11",14.0,14.27,13.37,14.23,180000.0],["2020-09-14",14.06,14.09,13.25,13.76,271600.0],["2020-09-15",13.64,13.75,12.77,13.01,290300.0],["2020-09-16",13.08,13.49,12.8,13.46,302600.0],["2020-09-17",13.27,14.522,13.02,14.31,229300.0],["2020-09-18",14.2,14.2,13.45,13.94,486700.0],["2020-09-21",13.74,13.74,12.9,13.21,265800.0],["2020-09-22",13.25,13.34,12.238,12.95,312200.0],["2020-09-23",12.99,13.47,12.76,12.77,178100.0],["2020-09-24",13.09,14.283,12.97,13.74,226600.0],["2020-09-25",13.76,13.977,13.17,13.17,174000.0],["2020-09-28",13.43,13.99,13.3,13.86,248100.0],["2020-09-29",14.15,14.24,13.27,13.52,239600.0],["2020-09-30",13.47,13.47,13.0,13.03,141200.0],["2020-10-01",13.07,13.3,12.871,12.99,126100.0],["2020-10-02",12.83,13.24,12.68,13.11,101600.0],["2020-10-05",13.18,13.64,12.96,13.53,162500.0],["2020-10-06",13.59,14.18,13.21,13.92,225200.0],["2020-10-07",14.23,14.23,13.71,13.98,126300.0],["2020-10-08",13.945,14.95,13.77,14.93,237800.0],["2020-10-09",15.1,15.1,14.47,15.01,171100.0],["2020-10-12",15.25,15.68,14.661,15.08,236500.0],["2020-10-13",14.93,15.32,14.92,15.23,126800.0],["2020-10-14",15.23,15.65,14.97,15.05,177800.0],["2020-10-15",14.74,15.34,14.7,15.13,154600.0],["2020-10-16",15.02,15.15,14.985,15.01,128500.0],["2020-10-19",15.0,15.38,14.98,15.07,135000.0],["2020-10-20",15.04,15.99,14.96,15.79,151600.0],["2020-10-21",15.64,15.78,14.99,15.14,128800.0],["2020-10-22",15.13,15.14,14.19,14.94,354700.0],["2020-10-23",15.05,15.42,14.97,15.08,81500.0],["2020-10-26",14.98,15.1,13.96,14.17,163100.0],["2020-10-27",14.19,15.01,13.81,15.0,133200.0],["2020-10-28",14.46,15.41,14.46,15.21,158500.0],["2020-10-29",15.6,16.15,15.01,15.64,290000.0],["2020-10-30",16.0,16.09,14.88,15.13,367500.0],["2020-11-02",15.08,15.65,14.84,15.55,101200.0],["2020-11-03",15.78,16.09,15.43,15.75,115800.0],["2020-11-04",15.48,15.74,14.1,15.34,337100.0],["2020-11-05",15.28,15.63,15.0,15.37,80200.0],["2020-11-06",15.29,15.324,14.76,14.88,101700.0],["2020-11-09",15.47,15.58,14.18,14.24,170400.0],["2020-11-10",14.18,14.7,14.18,14.57,81200.0],["2020-11-11",14.36,14.65,14.03,14.58,111200.0],["2020-11-12",14.17,14.55,13.79,14.14,117300.0],["2020-11-13",14.19,14.41,13.87,14.2,101100.0],["2020-11-16",14.25,14.69,14.05,14.12,108500.0],["2020-11-17",14.08,14.16,13.83,13.99,99300.0],["2020-11-18",14.49,15.3,14.26,14.88,226300.0],["2020-11-19",14.8,15.089,14.48,14.96,191100.0],["2020-11-20",14.7,14.842,14.1,14.24,93000.0],["2020-11-23",14.25,14.69,13.99,14.45,140600.0],["2020-11-24",14.47,14.56,14.11,14.37,86500.0],["2020-11-25",14.33,14.36,13.86,13.98,79700.0],["2020-11-27",13.85,14.25,13.85,14.23,59400.0],["2020-11-30",14.05,14.3,13.81,13.885,353400.0],["2020-12-01",13.97,14.26,13.65,13.96,204600.0],["2020-12-02",13.95,14.07,13.81,13.9,167200.0],["2020-12-03",14.0,14.15,13.55,13.67,126000.0],["2020-12-04",13.71,14.0,13.52,13.84,114600.0],["2020-12-07",13.76,13.93,13.55,13.82,160400.0],["2020-12-08",13.72,14.01,13.65,13.9,123800.0],["2020-12-09",14.0,14.03,13.78,13.78,155400.0],["2020-12-10",13.88,14.07,13.69,13.95,119900.0],["2020-12-11",13.99,14.3,13.8,13.91,317500.0],["2020-12-14",14.15,14.2,13.91,14.07,426200.0],["2020-12-15",14.26,16.1,14.19,15.84,1325200.0],["2020-12-16",17.45,19.55,17.0,17.59,2645800.0],["2020-12-17",17.47,18.55,16.3,18.53,748600.0],["2020-12-18",18.36,19.0,17.69,17.85,514500.0],["2020-12-21",17.515,18.145,17.07,17.57,383000.0],["2020-12-22",17.97,18.39,17.64,18.16,379100.0],["2020-12-23",18.35,18.52,17.85,18.14,258800.0],["2020-12-24",18.32,18.4,17.42,17.48,127100.0],["2020-12-28",17.55,17.912,17.15,17.45,221200.0],["2020-12-29",17.45,17.45,16.67,16.81,227000.0],["2020-12-30",16.71,17.19,16.3,17.12,210400.0],["2020-12-31",17.26,17.277,16.86,17.03,106100.0],["2021-01-04",17.13,17.13,16.4,16.7,172300.0],["2021-01-05",16.67,17.65,16.67,17.36,222300.0],["2021-01-06",17.73,18.59,17.69,18.49,363500.0],["2021-01-07",18.915,19.5,17.9,19.44,311700.0],["2021-01-08",19.5,19.56,18.325,19.01,235800.0],["2021-01-11",19.06,19.49,18.77,19.44,148800.0],["2021-01-12",19.65,20.94,19.5,20.3,343600.0],["2021-01-13",20.3,20.5,19.637,19.86,127500.0],["2021-01-14",19.86,20.35,19.67,19.97,136700.0],["2021-01-15",19.72,19.97,18.55,19.73,155500.0],["2021-01-19",19.79,20.0,19.2,19.93,122600.0],["2021-01-20",19.91,20.2,19.01,19.48,118000.0],["2021-01-21",19.44,19.44,18.4,19.13,247100.0],["2021-01-22",19.42,20.05,19.34,19.84,357700.0],["2021-01-25",20.23,21.13,20.12,20.62,266500.0],["2021-01-26",20.89,21.0,20.06,20.24,138000.0],["2021-01-27",19.87,20.11,19.0,19.4,222500.0],["2021-01-28",19.4,19.89,19.04,19.78,146900.0],["2021-01-29",19.66,19.88,18.81,18.98,145100.0],["2021-02-01",19.3,20.425,18.85,19.59,146600.0],["2021-02-02",19.71,19.721,19.26,19.56,96100.0],["2021-02-03",19.58,19.95,19.06,19.34,122500.0],["2021-02-04",19.46,20.0,19.04,19.91,153600.0],["2021-02-05",19.92,20.25,19.29,19.49,134000.0],["2021-02-08",19.55,19.81,19.26,19.67,90300.0],["2021-02-09",19.62,20.607,19.552,20.16,166400.0],["2021-02-10",20.53,21.129,19.49,21.0,205900.0],["2021-02-11",21.16,22.7,21.16,22.5,348400.0],["2021-02-12",22.35,23.74,22.22,23.31,246400.0],["2021-02-16",23.5,24.05,23.065,23.25,213400.0],["2021-02-17",23.27,23.3,22.43,22.83,114800.0],["2021-02-18",22.53,22.82,21.56,22.24,112200.0],["2021-02-19",22.29,23.39,22.05,23.33,136300.0],["2021-02-22",22.815,23.08,21.93,22.47,117100.0],["2021-02-23",22.0,22.21,20.3,21.75,214100.0],["2021-02-24",21.87,22.765,21.59,21.61,103800.0],["2021-02-25",21.66,21.94,20.79,20.9,105300.0],["2021-02-26",20.82,20.99,19.88,20.01,113800.0],["2021-03-01",20.4,21.26,20.4,21.14,83000.0],["2021-03-02",21.03,21.42,20.7,20.77,70600.0],["2021-03-03",21.13,21.13,20.06,20.2,70000.0],["2021-03-04",21.01,22.05,20.04,20.74,212300.0],["2021-03-05",21.15,21.35,19.35,21.33,204300.0],["2021-03-08",21.4,22.23,21.169,21.65,141000.0],["2021-03-09",21.26,22.74,21.26,22.51,133400.0],["2021-03-10",22.62,23.25,22.19,22.52,88700.0],["2021-03-11",22.86,23.11,22.35,22.93,82800.0],["2021-03-12",22.98,22.98,22.4,22.7,98700.0],["2021-03-15",22.64,22.64,21.57,21.92,208200.0],["2021-03-16",22.06,22.97,21.61,22.54,143900.0],["2021-03-17",22.46,23.41,22.2,23.22,401000.0],["2021-03-18",26.2,28.89,26.0,26.0,1306800.0],["2021-03-19",27.21,27.48,26.12,26.14,573300.0],["2021-03-22",26.21,26.44,24.75,26.03,377300.0],["2021-03-23",26.0,26.99,25.32,25.42,158700.0],["2021-03-24",26.54,27.0,24.53,24.63,214800.0],["2021-03-25",24.61,25.265,23.74,25.25,145400.0],["2021-03-26",25.55,26.67,25.435,26.1,166400.0],["2021-03-29",26.17,26.73,24.85,25.03,88900.0],["2021-03-30",24.77,25.1,24.45,24.75,92700.0],["2021-03-31",24.75,25.59,24.75,25.2,84300.0],["2021-04-01",24.83,26.45,24.54,26.07,157200.0],["2021-04-05",26.41,26.69,26.1,26.36,102700.0],["2021-04-06",26.21,26.5,25.69,25.82,84200.0],["2021-04-07",25.86,26.16,25.073,25.43,68900.0],["2021-04-08",25.74,27.68,25.31,26.64,254100.0],["2021-04-09",26.9,27.14,26.35,26.57,120700.0],["2021-04-12",26.5,28.94,26.5,28.86,377700.0],["2021-04-13",28.85,29.24,27.52,28.52,337400.0],["2021-04-14",28.48,28.63,26.81,27.31,171300.0],["2021-04-15",27.31,27.31,25.97,26.9,146500.0],["2021-04-16",26.97,26.997,25.64,26.33,221000.0],["2021-04-19",26.45,26.45,24.84,25.88,140600.0],["2021-04-20",25.77,25.9,24.9,25.34,114200.0],["2021-04-21",25.32,26.255,25.0,26.04,78600.0],["2021-04-22",26.12,26.451,25.665,25.91,76700.0],["2021-04-23",26.04,26.73,25.86,26.61,86500.0],["2021-04-26",26.63,27.06,26.55,26.98,99100.0],["2021-04-27",26.99,27.984,26.8,27.2,109500.0],["2021-04-28",27.36,27.36,26.27,26.62,69200.0],["2021-04-29",26.64,27.25,26.26,26.88,80000.0],["2021-04-30",26.52,27.05,25.51,25.85,125200.0],["2021-05-03",26.11,26.73,25.32,26.44,108900.0],["2021-05-04",26.63,27.4,25.52,26.56,170200.0],["2021-05-05",26.76,27.34,26.5,27.17,79400.0],["2021-05-06",27.44,27.5,26.62,26.88,104500.0],["2021-05-07",26.88,27.74,26.42,27.54,91400.0],["2021-05-10",27.47,28.37,26.82,27.23,120600.0],["2021-05-11",26.65,27.43,25.81,27.26,81600.0],["2021-05-12",27.02,27.81,27.02,27.61,215000.0],["2021-05-13",27.62,28.48,27.51,27.94,121000.0],["2021-05-14",28.23,29.84,27.87,29.75,167300.0],["2021-05-17",29.85,31.35,29.33,31.29,255400.0],["2021-05-18",31.37,31.84,30.55,31.4,280500.0],["2021-05-19",30.5,31.55,29.78,31.46,139400.0],["2021-05-20",31.61,31.68,30.612,30.94,155500.0],["2021-05-21",31.31,32.23,30.98,31.56,77800.0],["2021-05-24",31.86,32.037,31.01,31.08,127500.0],["2021-05-25",30.97,31.88,30.34,30.83,86900.0],["2021-05-26",30.99,32.04,30.66,31.77,152900.0],["2021-05-27",32.03,33.5,31.81,32.69,291100.0],["2021-05-28",32.95,33.05,32.03,32.03,68700.0],["2021-06-01",32.41,33.45,32.3,32.41,148900.0],["2021-06-02",32.64,32.94,32.0,32.4,226100.0],["2021-06-03",32.33,32.98,31.51,31.89,81000.0],["2021-06-04",32.39,32.39,31.23,31.32,132500.0],["2021-06-07",31.39,32.47,31.37,31.88,165000.0],["2021-06-08",32.03,32.68,31.62,32.54,132700.0],["2021-06-09",32.41,32.99,32.149,32.5,85200.0],["2021-06-10",32.67,32.771,31.58,31.66,60800.0],["2021-06-11",31.6,32.52,31.6,32.11,64300.0],["2021-06-14",32.15,32.51,30.77,30.99,122700.0],["2021-06-15",30.78,31.63,30.4,30.69,124800.0],["2021-06-16",30.44,31.62,30.122,31.34,91100.0],["2021-06-17",31.08,31.39,29.64,30.46,98800.0],["2021-06-18",29.96,32.49,29.534,32.35,192500.0],["2021-06-21",32.48,35.204,32.34,34.22,261900.0],["2021-06-22",34.885,34.885,31.87,32.03,212400.0],["2021-06-23",32.1,32.738,31.12,31.92,128400.0],["2021-06-24",31.76,33.21,31.54,32.99,90500.0],["2021-06-25",32.99,33.48,32.22,32.53,243200.0],["2021-06-28",33.31,34.24,32.98,33.2,118300.0],["2021-06-29",33.47,34.435,33.08,34.06,126200.0],["2021-06-30",33.69,35.69,33.69,35.14,180500.0],["2021-07-01",35.45,36.62,35.036,36.03,151800.0],["2021-07-02",35.837,36.25,33.76,34.0,177100.0],["2021-07-06",34.22,34.683,32.91,34.2,121000.0],["2021-07-07",34.12,34.49,33.17,33.48,64600.0],["2021-07-08",33.03,33.62,32.27,32.64,82400.0],["2021-07-09",33.11,34.12,33.014,33.79,58100.0],["2021-07-12",33.81,34.41,33.25,34.18,90000.0],["2021-07-13",34.05,34.064,33.01,33.49,82500.0],["2021-07-14",33.61,34.005,33.19,33.9,129700.0],["2021-07-15",33.97,35.98,33.67,35.93,542600.0],["2021-07-16",32.3,32.34,27.65,28.04,1990400.0],["2021-07-19",26.69,29.0,26.0,28.77,678100.0],["2021-07-20",28.91,29.39,28.23,29.0,366900.0],["2021-07-21",29.33,30.75,29.16,29.82,224200.0],["2021-07-22",29.82,29.82,28.321,28.43,202700.0],["2021-07-23",28.36,28.75,27.29,27.37,219800.0],["2021-07-26",27.63,29.17,27.63,28.54,125500.0],["2021-07-27",28.21,28.396,26.75,27.14,190600.0],["2021-07-28",27.36,27.92,27.05,27.6,122200.0],["2021-07-29",27.6,27.97,27.413,27.69,104200.0],["2021-07-30",27.56,28.15,26.75,26.98,120000.0],["2021-08-02",27.15,27.95,26.86,27.86,185100.0],["2021-08-03",27.96,28.73,27.46,28.34,90500.0],["2021-08-04",28.08,28.409,27.38,27.43,75900.0],["2021-08-05",27.78,28.23,27.42,28.12,85000.0],["2021-08-06",28.12,28.7,27.77,28.66,120000.0],["2021-08-09",28.5,29.13,28.03,28.95,126800.0],["2021-08-10",29.04,29.19,28.6,29.1,142200.0],["2021-08-11",29.29,29.89,28.74,29.68,173300.0],["2021-08-12",29.41,29.83,28.02,28.15,163200.0],["2021-08-13",28.17,28.3,27.47,27.51,100100.0],["2021-08-16",27.41,28.03,26.83,27.55,67700.0],["2021-08-17",27.45,27.79,26.43,26.59,147700.0],["2021-08-18",26.86,27.59,26.17,26.33,121000.0],["2021-08-19",26.05,26.945,25.55,26.41,93700.0],["2021-08-20",26.2,27.11,26.2,27.09,85400.0],["2021-08-23",27.3,27.859,26.4,26.76,82800.0],["2021-08-24",26.7,27.23,26.66,26.86,52400.0],["2021-08-25",26.85,28.19,26.85,27.21,91800.0],["2021-08-26",27.4,27.82,26.61,26.84,78100.0],["2021-08-27",26.92,27.4,26.55,27.21,65600.0],["2021-08-30",27.4,27.732,26.71,27.52,108800.0],["2021-08-31",27.46,28.14,27.15,27.83,73900.0],["2021-09-01",27.94,28.07,27.22,27.4,172700.0],["2021-09-02",27.29,27.29,24.71,25.31,440900.0],["2021-09-03",25.29,26.205,24.87,26.16,213800.0],["2021-09-07",26.77,26.85,25.42,25.66,109300.0],["2021-09-08",25.48,25.8,25.06,25.3,111600.0],["2021-09-09",25.66,26.579,25.54,26.23,275700.0],["2021-09-10",25.321,27.25,25.26,25.9,493000.0],["2021-09-13",26.0,26.0,24.15,24.25,231200.0],["2021-09-14",24.92,25.83,24.77,24.94,273800.0],["2021-09-15",24.84,25.271,24.67,25.08,128700.0],["2021-09-16",24.97,25.4,24.82,25.3,139300.0],["2021-09-17",25.46,26.13,25.4,25.99,238500.0],["2021-09-20",25.44,26.08,25.4,25.68,156800.0],["2021-09-21",25.8,25.85,24.1,25.12,252100.0],["2021-09-22",25.1,25.44,24.53,25.02,125900.0],["2021-09-23",25.1,25.89,25.08,25.67,99900.0],["2021-09-24",25.56,25.72,24.98,25.51,72400.0],["2021-09-27",25.42,26.02,25.42,25.71,84500.0],["2021-09-28",25.75,25.76,25.03,25.25,55800.0],["2021-09-29",25.2,25.87,25.02,25.5,73900.0],["2021-09-30",25.35,25.49,24.53,24.56,146400.0],["2021-10-01",24.57,24.85,23.26,24.46,367500.0],["2021-10-04",24.34,24.87,24.07,24.57,136200.0],["2021-10-05",24.8,25.45,24.38,24.92,132500.0],["2021-10-06",24.57,24.75,24.19,24.45,93500.0],["2021-10-07",24.76,25.45,24.76,24.87,150400.0],["2021-10-08",25.07,25.07,24.53,24.53,58400.0],["2021-10-11",24.46,24.64,23.86,23.96,84200.0],["2021-10-12",24.16,24.32,23.81,24.16,109900.0],["2021-10-13",24.24,24.291,23.77,23.89,68000.0],["2021-10-14",23.6,24.475,23.45,24.03,73400.0],["2021-10-15",23.85,24.47,23.32,23.36,146800.0],["2021-10-18",23.36,24.24,23.36,24.07,85200.0],["2021-10-19",24.39,24.39,23.81,24.0,62800.0],["2021-10-20",24.11,24.544,23.61,23.98,100600.0],["2021-10-21",23.84,24.208,23.695,23.91,55700.0],["2021-10-22",23.81,23.874,23.47,23.66,47300.0],["2021-10-25",23.63,24.21,23.63,23.78,58600.0],["2021-10-26",23.76,23.76,22.845,22.92,79000.0],["2021-10-27",22.88,23.06,21.71,21.79,426700.0],["2021-10-28",21.95,22.38,21.91,22.2,288100.0],["2021-10-29",22.21,23.035,22.21,22.78,254700.0],["2021-11-01",22.9,23.35,22.54,22.72,130700.0],["2021-11-02",22.62,22.89,21.85,22.55,160900.0],["2021-11-03",22.39,23.85,22.39,23.46,144300.0],["2021-11-04",23.53,23.85,22.95,23.24,82100.0],["2021-11-05",23.39,23.6,22.81,23.49,210200.0],["2021-11-08",23.56,23.79,23.03,23.18,118000.0],["2021-11-09",23.23,23.74,23.04,23.36,63100.0],["2021-11-10",23.24,23.77,22.94,23.1,83400.0],["2021-11-11",23.29,23.65,22.95,23.37,96900.0],["2021-11-12",23.47,24.67,23.372,24.24,115900.0],["2021-11-15",24.25,24.74,24.11,24.71,72700.0],["2021-11-16",24.51,25.12,24.483,25.08,72300.0],["2021-11-17",25.18,25.262,24.68,24.75,61400.0],["2021-11-18",24.8,24.96,23.91,24.5,114000.0],["2021-11-19",24.47,24.91,24.07,24.57,94900.0],["2021-11-22",23.88,24.58,23.5,24.18,88600.0],["2021-11-23",24.05,24.25,23.23,23.97,76900.0],["2021-11-24",23.91,24.59,23.83,24.0,72000.0],["2021-11-26",23.5,23.88,22.82,23.44,62200.0],["2021-11-29",24.115,24.115,22.97,23.02,89100.0],["2021-11-30",22.87,23.775,22.691,23.59,77600.0],["2021-12-01",23.78,24.353,22.96,23.03,116100.0],["2021-12-02",23.23,23.48,22.82,23.26,69600.0],["2021-12-03",23.14,23.28,21.81,22.15,197700.0],["2021-12-06",22.73,23.05,21.169,21.24,155200.0],["2021-12-07",21.5,21.772,21.02,21.63,137600.0],["2021-12-08",22.0,22.39,21.51,21.63,248700.0],["2021-12-09",22.59,22.59,20.9,21.02,334300.0],["2021-12-10",17.6,18.97,17.5,18.21,1026100.0],["2021-12-13",18.34,18.95,18.22,18.3,244700.0],["2021-12-14",18.86,20.18,18.73,19.4,312900.0],["2021-12-15",19.31,19.7,19.0,19.61,269400.0],["2021-12-16",19.66,19.77,18.24,18.43,263700.0],["2021-12-17",18.37,18.99,18.15,18.48,179900.0],["2021-12-20",18.14,18.775,17.77,18.75,202200.0],["2021-12-21",18.99,18.99,18.355,18.47,166700.0],["2021-12-22",18.47,19.04,18.42,18.85,172000.0],["2021-12-23",18.85,19.2,18.59,18.98,150600.0],["2021-12-27",18.98,19.51,18.592,19.25,162700.0],["2021-12-28",19.15,19.83,19.15,19.55,158300.0],["2021-12-29",19.57,19.675,19.14,19.17,99100.0],["2021-12-30",19.07,19.92,19.05,19.73,130900.0],["2021-12-31",19.73,20.05,19.54,19.93,102200.0],["2022-01-03",20.21,20.47,19.67,20.02,116900.0],["2022-01-04",20.07,20.159,19.29,19.34,130100.0],["2022-01-05",19.34,19.34,18.17,18.44,234800.0],["2022-01-06",18.35,18.955,17.8,18.31,142400.0],["2022-01-07",18.4,18.643,17.93,18.34,74600.0],["2022-01-10",17.98,18.43,17.66,18.37,159300.0],["2022-01-11",18.205,18.365,17.8,17.87,109800.0],["2022-01-12",17.95,18.05,17.16,17.25,183300.0],["2022-01-13",17.27,17.48,17.05,17.08,91500.0],["2022-01-14",16.84,17.2,16.7,17.15,114600.0],["2022-01-18",17.0,17.11,16.53,16.6,122200.0],["2022-01-19",16.55,16.76,16.17,16.59,129600.0],["2022-01-20",16.65,17.084,16.395,16.53,166800.0],["2022-01-21",16.4,16.62,16.08,16.15,164900.0],["2022-01-24",16.04,16.42,15.47,16.38,302100.0],["2022-01-25",16.3,16.53,15.86,16.31,119500.0],["2022-01-26",16.43,16.61,15.79,15.92,159000.0],["2022-01-27",16.0,16.24,15.623,15.93,330900.0],["2022-01-28",15.86,16.07,15.28,16.04,134300.0],["2022-01-31",16.0,16.6,15.97,16.58,144200.0],["2022-02-01",16.69,17.28,16.6,16.99,196100.0],["2022-02-02",17.14,17.4,16.7,17.17,134100.0],["2022-02-03",16.93,17.17,16.49,16.55,135300.0],["2022-02-04",16.55,16.91,16.219,16.63,127000.0],["2022-02-07",16.59,16.879,16.45,16.71,81300.0],["2022-02-08",16.73,17.17,16.69,16.99,70900.0],["2022-02-09",17.14,17.36,16.965,17.33,62400.0],["2022-02-10",17.02,17.525,17.02,17.28,113700.0],["2022-02-11",17.2,17.378,16.83,17.05,106400.0],["2022-02-14",17.11,17.28,16.92,17.05,75200.0],["2022-02-15",17.08,17.335,16.88,17.22,94600.0],["2022-02-16",17.23,17.31,17.0,17.27,45700.0],["2022-02-17",17.13,17.14,16.85,16.88,69400.0],["2022-02-18",16.79,17.18,16.77,16.94,90600.0],["2022-02-22",16.94,17.06,16.6,16.71,88200.0],["2022-02-23",16.71,16.86,16.35,16.42,77600.0],["2022-02-24",15.85,16.51,15.85,16.46,155100.0],["2022-02-25",16.57,16.82,16.48,16.78,72500.0],["2022-02-28",16.15,16.6,15.46,15.63,277100.0],["2022-03-01",15.79,15.95,15.35,15.46,85400.0],["2022-03-02",15.5,16.389,15.41,16.28,106900.0],["2022-03-03",16.29,16.39,15.66,15.88,56600.0],["2022-03-04",15.58,15.58,14.98,15.18,163100.0],["2022-03-07",15.2,15.38,15.01,15.21,105000.0],["2022-03-08",15.3,15.47,14.977,15.0,99200.0],["2022-03-09",15.18,15.896,15.18,15.6,76000.0],["2022-03-10",15.35,15.779,14.96,15.38,208500.0],["2022-03-11",13.55,14.49,13.55,14.31,514000.0],["2022-03-14",14.32,14.32,13.11,13.41,221700.0],["2022-03-15",13.37,13.78,13.253,13.72,321000.0],["2022-03-16",14.15,14.99,14.14,14.75,220600.0],["2022-03-17",14.75,14.94,14.611,14.7,66200.0],["2022-03-18",14.62,14.91,14.46,14.82,152200.0],["2022-03-21",14.79,14.82,14.035,14.09,70300.0],["2022-03-22",14.03,14.48,13.93,14.34,87500.0],["2022-03-23",14.16,14.29,13.78,13.8,72600.0],["2022-03-24",13.89,13.89,13.55,13.63,74400.0],["2022-03-25",13.63,13.78,13.4,13.75,128500.0],["2022-03-28",13.75,13.89,13.63,13.87,104000.0],["2022-03-29",14.03,14.45,14.03,14.12,110900.0],["2022-03-30",14.02,14.1,13.47,13.51,71300.0],["2022-03-31",13.5,13.555,13.09,13.13,102600.0],["2022-04-01",13.31,13.7,13.28,13.67,172800.0],["2022-04-04",13.66,14.04,13.395,13.97,106300.0],["2022-04-05",13.97,13.97,13.411,13.63,138700.0],["2022-04-06",13.52,13.61,13.23,13.3,171600.0],["2022-04-07",13.26,13.43,13.19,13.35,117300.0],["2022-04-08",13.33,13.829,13.31,13.65,94400.0],["2022-04-11",13.61,13.92,13.47,13.5,108300.0],["2022-04-12",13.61,13.991,13.201,13.28,94600.0],["2022-04-13",13.28,13.69,13.22,13.62,135700.0],["2022-04-14",13.7,13.82,13.61,13.76,95900.0],["2022-04-18",13.71,13.74,13.38,13.61,100600.0],["2022-04-19",13.6,13.99,13.6,13.96,107000.0],["2022-04-20",14.02,14.02,13.79,13.9,118500.0],["2022-04-21",13.94,13.94,13.19,13.31,218900.0],["2022-04-22",13.3,13.54,13.03,13.15,227100.0],["2022-04-25",13.04,13.48,12.67,13.33,257700.0],["2022-04-26",13.14,13.31,12.78,12.86,157800.0],["2022-04-27",12.9,13.01,12.78,12.81,138000.0],["2022-04-28",12.98,13.0,12.678,12.9,102700.0],["2022-04-29",12.9,13.06,12.54,12.6,132000.0],["2022-05-02",12.68,12.745,12.32,12.7,107300.0],["2022-05-03",12.7,12.85,12.49,12.78,72100.0],["2022-05-04",12.82,13.0,12.39,12.96,117000.0],["2022-05-05",12.83,12.83,12.22,12.45,157800.0],["2022-05-06",12.36,12.36,11.93,12.23,125100.0],["2022-05-09",11.91,11.97,11.28,11.55,168100.0],["2022-05-10",11.72,11.97,11.38,11.65,121500.0],["2022-05-11",11.58,11.84,10.99,11.01,115600.0],["2022-05-12",10.94,11.54,10.78,11.17,92400.0],["2022-05-13",11.25,11.58,11.171,11.46,94300.0],["2022-05-16",11.135,11.59,10.84,11.16,96500.0],["2022-05-17",11.43,11.65,11.294,11.57,63500.0],["2022-05-18",11.37,11.495,10.82,10.98,89300.0],["2022-05-19",10.93,11.04,10.606,10.9,116100.0],["2022-05-20",11.07,11.07,10.36,10.58,150100.0],["2022-05-23",10.65,11.41,10.42,10.99,181500.0],["2022-05-24",10.85,11.0,10.13,10.46,168200.0],["2022-05-25",10.4,11.33,10.32,11.19,190700.0],["2022-05-26",11.35,12.04,11.35,11.98,108200.0],["2022-05-27",12.05,12.24,11.62,11.64,147300.0],["2022-05-31",11.62,11.86,11.53,11.57,94200.0],["2022-06-01",11.71,11.72,11.271,11.32,109200.0],["2022-06-02",11.27,11.82,11.27,11.71,117300.0],["2022-06-03",11.66,11.66,11.35,11.51,126300.0],["2022-06-06",11.66,11.66,11.34,11.39,186300.0],["2022-06-07",11.3,11.745,11.3,11.58,209600.0],["2022-06-08",11.55,11.635,11.24,11.27,104600.0],["2022-06-09",11.24,11.46,11.1,11.36,166800.0],["2022-06-10",11.2,11.52,11.05,11.18,127300.0],["2022-06-13",10.99,11.041,10.645,10.8,129300.0],["2022-06-14",10.79,10.9,10.31,10.48,131500.0],["2022-06-15",10.67,10.67,10.37,10.46,174600.0],["2022-06-16",10.27,10.4,9.82,9.86,214400.0],["2022-06-17",9.93,10.09,9.81,10.0,207700.0],["2022-06-21",9.66,9.99,9.16,9.72,292600.0],["2022-06-22",9.51,9.99,9.46,9.51,216000.0],["2022-06-23",9.49,10.48,9.49,10.48,192600.0],["2022-06-24",10.38,11.28,10.117,10.75,1863000.0],["2022-06-27",10.84,10.84,10.2,10.31,86900.0],["2022-06-28",10.31,10.49,9.93,9.96,76600.0],["2022-06-29",10.1,10.1,9.56,9.7,85300.0],["2022-06-30",9.66,9.66,9.363,9.51,97400.0],["2022-07-01",9.52,9.7,9.48,9.54,114300.0],["2022-07-05",9.46,9.78,9.38,9.56,153000.0],["2022-07-06",9.54,9.54,9.25,9.26,81300.0],["2022-07-07",9.27,9.46,9.15,9.45,94600.0],["2022-07-08",9.32,9.64,9.32,9.43,87400.0],["2022-07-11",9.35,9.5,9.05,9.15,110600.0],["2022-07-12",9.08,9.49,8.97,8.97,150800.0],["2022-07-13",8.77,9.339,8.76,9.27,104800.0],["2022-07-14",9.27,9.52,9.15,9.42,256000.0],["2022-07-15",9.39,9.52,8.03,8.37,615100.0],["2022-07-18",8.5,8.89,8.01,8.03,228700.0],["2022-07-19",8.07,8.2,8.0,8.0,230500.0],["2022-07-20",8.02,8.18,7.92,7.96,164600.0],["2022-07-21",8.07,8.1,7.67,8.01,379100.0],["2022-07-22",8.0,8.07,7.74,7.78,200000.0],["2022-07-25",7.77,8.02,7.5,7.97,282100.0],["2022-07-26",7.85,7.99,7.47,7.75,193700.0],["2022-07-27",7.87,7.99,7.62,7.94,117900.0],["2022-07-28",7.91,8.0,7.605,7.94,125700.0],["2022-07-29",8.0,8.01,7.79,7.9,150300.0],["2022-08-01",7.8,7.96,7.54,7.54,170600.0],["2022-08-02",7.44,7.44,7.19,7.34,167100.0],["2022-08-03",7.34,7.43,7.21,7.31,94200.0],["2022-08-04",7.26,7.3,7.1,7.29,139400.0],["2022-08-05",7.23,7.31,7.16,7.27,114300.0],["2022-08-08",7.3,8.1,7.25,7.99,194600.0],["2022-08-09",8.06,8.13,7.74,8.07,176500.0],["2022-08-10",8.15,8.783,8.02,8.51,200200.0],["2022-08-11",8.63,9.045,8.63,8.81,140400.0],["2022-08-12",8.85,9.1,8.69,9.07,73700.0],["2022-08-15",8.9,8.97,8.63,8.89,94800.0],["2022-08-16",8.79,9.15,8.69,8.99,81200.0],["2022-08-17",8.94,9.01,8.72,8.84,61100.0],["2022-08-18",8.92,8.92,8.745,8.88,39100.0],["2022-08-19",8.78,8.795,8.505,8.69,112300.0],["2022-08-22",8.69,8.69,8.36,8.4,79700.0],["2022-08-23",8.31,8.55,8.31,8.4,52500.0],["2022-08-24",8.3,8.54,8.2,8.25,32400.0],["2022-08-25",8.3,8.53,8.17,8.43,37600.0],["2022-08-26",8.5,8.72,7.835,8.0,63600.0],["2022-08-29",7.9,8.01,7.62,7.77,70100.0],["2022-08-30",8.73,9.34,8.5,9.1,810100.0],["2022-08-31",9.11,9.19,8.57,8.59,172200.0],["2022-09-01",8.5,8.785,8.31,8.31,87800.0],["2022-09-02",8.36,8.55,8.072,8.29,89200.0],["2022-09-06",8.42,8.42,8.035,8.12,72200.0],["2022-09-07",8.08,8.43,8.075,8.43,56800.0],["2022-09-08",8.36,8.48,8.25,8.44,81100.0],["2022-09-09",8.25,9.02,7.77,8.46,233900.0],["2022-09-12",8.52,9.33,8.52,9.08,196700.0],["2022-09-13",9.08,9.55,8.94,9.35,221400.0],["2022-09-14",9.27,9.49,8.95,9.39,139300.0],["2022-09-15",9.36,9.61,9.13,9.48,136300.0],["2022-09-16",9.38,9.55,9.06,9.51,251400.0],["2022-09-19",9.53,10.023,9.36,9.65,153800.0],["2022-09-20",9.54,9.55,8.66,8.81,88600.0],["2022-09-21",8.79,8.88,8.29,8.37,85200.0],["2022-09-22",8.35,8.61,8.08,8.39,97200.0],["2022-09-23",8.26,8.49,8.12,8.43,97300.0],["2022-09-26",8.52,9.07,8.31,8.57,112300.0],["2022-09-27",8.65,8.65,7.96,8.0,80900.0],["2022-09-28",8.05,8.22,8.0,8.04,102200.0],["2022-09-29",8.0,8.25,7.865,8.05,80600.0],["2022-09-30",8.43,9.04,8.38,8.77,195200.0],["2022-10-03",8.69,8.69,8.22,8.41,165900.0],["2022-10-04",8.45,9.08,8.45,8.89,125300.0],["2022-10-05",8.71,8.97,8.64,8.86,45400.0],["2022-10-06",8.88,9.319,8.88,9.2,63500.0],["2022-10-07",9.04,9.19,8.88,8.94,73900.0],["2022-10-10",8.89,9.13,8.83,9.01,61500.0],["2022-10-11",8.95,9.13,8.69,8.81,49200.0],["2022-10-12",8.86,9.027,8.69,8.84,72600.0],["2022-10-13",8.65,8.99,8.49,8.71,146200.0],["2022-10-14",8.7,8.85,8.7,8.73,105700.0],["2022-10-17",8.79,9.26,8.68,9.12,317800.0],["2022-10-18",9.25,9.5,9.23,9.37,180700.0],["2022-10-19",9.26,9.27,8.871,9.1,97600.0],["2022-10-20",9.01,9.319,9.01,9.17,69200.0],["2022-10-21",9.12,9.17,8.58,8.59,246000.0],["2022-10-24",8.63,8.73,8.43,8.64,124600.0],["2022-10-25",8.7,9.105,8.7,8.9,104300.0],["2022-10-26",9.0,9.48,8.9,9.08,132300.0],["2022-10-27",9.12,9.33,8.883,8.93,69100.0],["2022-10-28",8.93,9.05,8.91,8.96,53400.0],["2022-10-31",8.91,9.14,8.89,8.92,57700.0],["2022-11-01",9.05,9.12,8.85,8.86,61500.0],["2022-11-02",8.88,9.05,8.75,8.92,97400.0],["2022-11-03",8.81,9.06,8.7,8.87,76500.0],["2022-11-04",8.96,9.03,8.84,8.97,39600.0],["2022-11-07",8.97,9.56,8.96,9.38,56800.0],["2022-11-08",9.36,9.78,9.16,9.19,66100.0],["2022-11-09",9.16,9.165,8.52,8.55,54900.0],["2022-11-10",8.86,8.86,8.53,8.57,66900.0],["2022-11-11",8.55,8.78,8.53,8.66,56700.0],["2022-11-14",8.65,8.715,8.53,8.55,62700.0],["2022-11-15",8.56,8.855,8.51,8.8,173200.0],["2022-11-16",8.71,8.71,8.16,8.22,96700.0],["2022-11-17",8.2,8.3,8.15,8.22,88300.0],["2022-11-18",8.34,8.34,8.104,8.21,53100.0],["2022-11-21",8.123,8.41,8.03,8.35,68300.0],["2022-11-22",8.35,8.86,8.3,8.8,55100.0],["2022-11-23",8.81,9.14,8.71,9.07,42000.0],["2022-11-25",9.14,9.6,9.055,9.42,32000.0],["2022-11-28",9.4,9.75,9.29,9.46,129500.0],["2022-11-29",9.46,9.68,9.39,9.63,41200.0],["2022-11-30",9.56,9.61,9.18,9.46,70200.0],["2022-12-01",9.58,9.925,9.51,9.55,91600.0],["2022-12-02",10.54,11.597,10.0,11.24,519700.0],["2022-12-05",11.3,11.3,10.78,10.96,148700.0],["2022-12-06",11.04,11.105,10.66,10.73,71000.0],["2022-12-07",10.6,11.18,10.58,10.66,48900.0],["2022-12-08",10.56,11.02,10.55,10.99,38800.0],["2022-12-09",10.93,11.05,10.54,10.58,32000.0],["2022-12-12",10.57,10.62,10.03,10.22,52800.0],["2022-12-13",10.5,10.5,10.1,10.1,48900.0],["2022-12-14",10.02,10.269,9.88,10.15,56900.0],["2022-12-15",9.85,10.2,9.775,10.17,51700.0],["2022-12-16",10.12,10.26,9.51,9.87,165600.0],["2022-12-19",9.81,10.127,9.495,9.62,66500.0],["2022-12-20",9.55,9.99,9.495,9.6,37900.0],["2022-12-21",9.64,9.73,9.47,9.55,17200.0],["2022-12-22",9.59,9.84,9.445,9.78,35400.0],["2022-12-23",9.66,9.76,9.58,9.67,34200.0],["2022-12-27",9.61,9.835,9.47,9.74,80900.0],["2022-12-28",9.66,9.89,9.615,9.7,59700.0],["2022-12-29",9.69,10.21,9.34,10.03,100100.0],["2022-12-30",10.03,10.44,9.76,10.02,86800.0],["2023-01-03",10.13,10.505,10.03,10.26,75600.0],["2023-01-04",10.32,10.92,10.14,10.72,53700.0],["2023-01-05",10.59,10.8,10.42,10.76,39700.0],["2023-01-06",10.74,10.98,10.62,10.76,29100.0],["2023-01-09",10.81,11.1,10.61,10.69,58400.0],["2023-01-10",10.59,11.01,10.45,10.94,63300.0],["2023-01-11",11.06,11.12,10.73,10.79,28000.0],["2023-01-12",10.77,11.0,10.7,10.91,44300.0],["2023-01-13",10.85,10.96,10.76,10.87,21000.0],["2023-01-17",10.82,10.981,10.574,10.65,42200.0],["2023-01-18",10.54,10.71,10.19,10.35,48600.0],["2023-01-19",10.02,10.33,10.02,10.29,54900.0],["2023-01-20",10.31,10.853,10.31,10.74,40100.0],["2023-01-23",10.74,11.095,10.66,10.94,53300.0],["2023-01-24",10.9,10.9,10.28,10.38,28500.0],["2023-01-25",10.24,10.81,10.24,10.78,47000.0],["2023-01-26",10.77,10.83,10.41,10.49,17700.0],["2023-01-27",10.58,10.66,10.449,10.61,22500.0],["2023-01-30",10.44,10.505,10.17,10.24,26800.0],["2023-01-31",10.36,10.525,10.25,10.48,27400.0],["2023-02-01",10.37,10.92,10.37,10.9,42400.0],["2023-02-02",10.79,11.25,10.68,10.99,54500.0],["2023-02-03",10.87,11.04,10.41,10.58,28400.0],["2023-02-06",10.43,10.69,10.42,10.68,26100.0],["2023-02-07",10.7,10.91,10.56,10.85,16000.0],["2023-02-08",10.78,10.78,10.42,10.57,22200.0],["2023-02-09",10.62,10.7,10.19,10.3,25700.0],["2023-02-10",10.19,10.325,10.0,10.26,14800.0],["2023-02-13",10.35,10.77,10.19,10.61,31200.0],["2023-02-14",10.46,10.75,10.3,10.55,26500.0],["2023-02-15",10.4,10.7,10.4,10.67,17900.0],["2023-02-16",10.49,10.645,10.09,10.28,23200.0],["2023-02-17",10.22,10.4,9.95,10.06,21900.0],["2023-02-21",10.03,10.03,9.33,9.38,21800.0],["2023-02-22",9.49,9.7,9.01,9.34,13800.0],["2023-02-23",9.35,9.71,9.343,9.71,16300.0],["2023-02-24",9.43,9.77,9.25,9.38,20100.0],["2023-02-27",9.39,9.567,9.08,9.37,16400.0],["2023-02-28",9.25,9.495,9.176,9.23,17600.0],["2023-03-01",9.245,9.62,9.245,9.34,50400.0],["2023-03-02",9.229,9.59,9.229,9.54,8400.0],["2023-03-03",9.6,10.01,9.6,9.7,19100.0],["2023-03-06",9.68,10.04,9.65,9.78,28100.0],["2023-03-07",9.76,9.88,9.62,9.85,18300.0],["2023-03-08",9.87,10.257,9.83,10.16,15100.0],["2023-03-09",10.06,10.34,10.06,10.26,28300.0],["2023-03-10",9.85,10.1,9.76,9.86,40800.0],["2023-03-13",9.72,9.76,9.05,9.05,34400.0],["2023-03-14",9.27,9.34,9.01,9.01,25400.0],["2023-03-15",8.96,9.41,8.9,9.13,27400.0],["2023-03-16",9.13,9.43,9.04,9.26,23800.0],["2023-03-17",9.27,9.45,9.16,9.45,23400.0],["2023-03-20",9.26,9.26,9.0,9.01,14700.0],["2023-03-21",9.15,9.33,8.95,8.95,13800.0],["2023-03-22",9.05,9.1,8.91,8.98,24200.0],["2023-03-23",9.135,9.16,9.0,9.02,23900.0],["2023-03-24",8.92,9.255,8.915,9.14,23100.0],["2023-03-27",9.1,9.15,8.979,9.0,10200.0],["2023-03-28",8.98,9.31,8.9,9.11,17200.0],["2023-03-29",9.09,9.59,9.025,9.46,27500.0],["2023-03-30",9.37,9.89,9.33,9.6,25100.0],["2023-03-31",9.59,9.94,9.59,9.84,69600.0],["2023-04-03",9.64,9.88,9.241,9.44,39000.0],["2023-04-04",9.5,9.685,9.34,9.47,29600.0],["2023-04-05",9.39,9.605,9.39,9.59,14800.0],["2023-04-06",9.645,9.645,9.528,9.64,5500.0],["2023-04-10",9.54,9.84,9.4,9.46,9600.0],["2023-04-11",9.46,9.65,9.45,9.45,10000.0],["2023-04-12",9.45,9.52,9.26,9.29,11000.0],["2023-04-13",9.29,9.53,9.1,9.175,8600.0],["2023-04-14",9.095,9.26,8.88,9.0,36300.0],["2023-04-17",9.31,9.31,9.05,9.16,19400.0],["2023-04-18",9.2,9.49,9.0,9.0,42800.0],["2023-04-19",8.99,9.49,8.945,9.21,35300.0],["2023-04-20",9.2,9.47,9.01,9.39,33500.0],["2023-04-21",9.38,9.38,8.9,9.0,66200.0],["2023-04-24",8.97,9.02,8.59,8.74,39500.0],["2023-04-25",8.6,8.9,8.5,8.725,24600.0],["2023-04-26",8.79,8.852,8.49,8.61,14200.0],["2023-04-27",8.6,8.71,8.46,8.53,12100.0],["2023-04-28",8.44,8.962,8.44,8.94,19900.0],["2023-05-01",8.88,9.09,8.69,8.79,42500.0],["2023-05-02",8.7,8.776,8.485,8.69,9800.0],["2023-05-03",8.7,8.97,8.56,8.58,10400.0],["2023-05-04",8.55,8.79,8.4,8.6,7200.0],["2023-05-05",8.7,8.7,8.38,8.53,13200.0],["2023-05-08",8.53,8.625,7.8,8.16,26900.0],["2023-05-09",8.11,8.61,8.07,8.21,20600.0],["2023-05-10",8.313,8.38,7.994,8.14,24300.0],["2023-05-11",8.02,8.2,7.85,7.95,13200.0],["2023-05-12",7.87,8.0,7.721,7.85,48900.0],["2023-05-15",7.82,8.12,7.81,8.12,15300.0],["2023-05-16",7.985,8.22,7.82,8.22,28300.0],["2023-05-17",8.15,8.378,7.82,8.35,24600.0],["2023-05-18",8.41,8.47,8.231,8.32,16400.0],["2023-05-19",8.198,8.318,7.88,7.91,16600.0],["2023-05-22",7.84,8.3,7.73,8.13,24100.0],["2023-05-23",8.22,8.22,8.01,8.17,11100.0],["2023-05-24",8.09,8.264,7.97,8.05,27500.0],["2023-05-25",7.97,8.09,7.7,7.7,30400.0],["2023-05-26",7.78,7.78,7.26,7.41,23500.0],["2023-05-30",7.32,7.62,7.32,7.51,18100.0],["2023-05-31",7.65,7.65,6.97,7.26,66000.0],["2023-06-01",7.35,7.44,7.096,7.15,47100.0],["2023-06-02",7.45,7.75,7.31,7.53,70800.0],["2023-06-05",7.6,7.699,7.42,7.45,53100.0],["2023-06-06",7.48,7.99,7.48,7.89,35900.0],["2023-06-07",7.84,7.969,7.655,7.85,24000.0],["2023-06-08",7.95,8.185,7.95,7.99,67300.0],["2023-06-09",7.98,8.19,7.98,8.07,38900.0],["2023-06-12",8.02,8.044,7.68,7.71,37300.0],["2023-06-13",7.8,8.0,7.754,7.78,31700.0],["2023-06-14",7.8,7.89,7.77,7.79,27900.0],["2023-06-15",7.75,7.87,7.75,7.75,30500.0],["2023-06-16",7.83,7.88,7.52,7.75,18800.0],["2023-06-20",7.69,7.897,7.3,7.5,54500.0],["2023-06-21",7.56,7.76,7.524,7.65,12800.0],["2023-06-22",7.6,7.79,7.6,7.7,7500.0],["2023-06-23",7.66,7.878,7.65,7.65,35900.0],["2023-06-26",7.66,7.854,7.56,7.56,41900.0],["2023-06-27",7.6,7.96,7.6,7.64,80900.0],["2023-06-28",7.75,8.29,7.72,7.97,98600.0],["2023-06-29",8.74,8.85,8.225,8.56,102500.0],["2023-06-30",8.63,8.695,8.39,8.68,20200.0],["2023-07-03",8.74,8.99,8.71,8.89,29400.0],["2023-07-05",8.88,8.98,8.62,8.62,99900.0],["2023-07-06",8.71,8.71,8.441,8.66,136900.0],["2023-07-07",8.74,8.77,8.42,8.5,135500.0],["2023-07-10",8.5,8.641,8.48,8.48,106100.0],["2023-07-11",8.49,8.79,8.49,8.6,90900.0],["2023-07-12",8.7,9.09,8.62,8.89,106300.0],["2023-07-13",8.88,9.16,8.88,8.99,56500.0],["2023-07-14",8.98,9.03,8.89,8.9,53200.0],["2023-07-17",8.88,8.89,8.62,8.7,38300.0],["2023-07-18",8.77,9.09,8.55,9.02,80800.0],["2023-07-19",9.04,9.5,8.909,9.11,64700.0],["2023-07-20",9.04,9.235,8.93,8.97,48300.0],["2023-07-21",9.04,9.49,8.88,8.95,23400.0],["2023-07-24",9.0,9.078,8.85,8.91,29500.0],["2023-07-25",8.97,9.0,8.67,8.67,41100.0],["2023-07-26",8.67,8.94,8.65,8.9,25700.0],["2023-07-27",8.9,9.0,8.676,8.81,40600.0],["2023-07-28",8.81,9.13,8.81,9.0,147100.0],["2023-07-31",8.94,9.51,8.88,9.5,87100.0],["2023-08-01",9.47,9.795,9.213,9.6,53300.0],["2023-08-02",9.64,9.94,9.57,9.79,46900.0],["2023-08-03",9.68,9.68,9.26,9.26,22400.0],["2023-08-04",9.25,9.62,9.2,9.27,28800.0],["2023-08-07",9.2,9.23,8.91,9.1,32200.0],["2023-08-08",9.11,9.11,8.83,9.07,23900.0],["2023-08-09",9.11,9.255,8.9,9.1,37300.0],["2023-08-10",9.345,9.45,9.01,9.33,20800.0],["2023-08-11",9.28,9.67,9.28,9.45,34500.0],["2023-08-14",9.4,9.56,9.385,9.56,32800.0],["2023-08-15",9.47,9.75,9.33,9.67,46100.0],["2023-08-16",9.58,9.63,9.32,9.38,42500.0],["2023-08-17",9.48,9.49,9.213,9.45,30700.0],["2023-08-18",9.35,9.41,9.09,9.25,52400.0],["2023-08-21",9.31,9.55,9.31,9.4,62100.0],["2023-08-22",9.4,9.46,9.2,9.28,54300.0],["2023-08-23",9.33,9.57,9.25,9.55,36600.0],["2023-08-24",9.54,9.64,9.359,9.57,30000.0],["2023-08-25",9.53,9.58,9.31,9.425,43300.0],["2023-08-28",9.43,9.89,9.299,9.72,83500.0],["2023-08-29",9.79,9.94,9.6,9.6,9500.0],["2023-08-30",9.66,10.02,9.36,10.02,109000.0],["2023-08-31",10.05,10.35,9.81,9.82,48600.0],["2023-09-01",9.84,10.12,9.68,9.97,36600.0],["2023-09-05",9.97,10.09,9.84,9.94,43400.0],["2023-09-06",10.0,10.0,9.82,9.89,28300.0],["2023-09-07",9.92,9.92,9.37,9.51,93400.0],["2023-09-08",9.55,9.76,9.271,9.46,59300.0],["2023-09-11",9.42,9.81,9.42,9.63,25200.0],["2023-09-12",9.56,9.67,9.38,9.39,44300.0],["2023-09-13",9.32,9.525,9.26,9.39,60100.0],["2023-09-14",9.39,9.52,9.295,9.48,31100.0],["2023-09-15",9.51,9.61,9.39,9.45,57400.0],["2023-09-18",9.38,9.525,9.38,9.47,28100.0],["2023-09-19",9.43,9.545,9.305,9.45,23700.0],["2023-09-20",9.45,9.634,9.45,9.52,21800.0],["2023-09-21",9.42,9.72,9.39,9.65,30200.0],["2023-09-22",9.71,9.75,9.435,9.75,31600.0],["2023-09-25",9.76,9.98,9.7,9.81,23700.0],["2023-09-26",9.69,9.96,9.54,9.54,38400.0],["2023-09-27",9.65,9.77,9.55,9.55,12800.0],["2023-09-28",9.56,9.85,9.55,9.76,13900.0],["2023-09-29",9.82,9.86,9.72,9.78,12900.0],["2023-10-02",9.79,9.825,9.678,9.7,23200.0],["2023-10-03",9.9,10.0,9.55,9.55,72600.0],["2023-10-04",9.62,9.723,9.48,9.64,24600.0],["2023-10-05",9.68,9.87,9.56,9.625,32500.0],["2023-10-06",9.65,9.655,9.43,9.45,24200.0],["2023-10-09",9.34,9.61,9.34,9.49,21100.0],["2023-10-10",9.44,9.56,9.41,9.41,17200.0],["2023-10-11",9.39,9.605,9.35,9.35,20600.0],["2023-10-12",9.46,9.501,9.33,9.4,65400.0],["2023-10-13",9.38,9.64,9.307,9.5,26000.0],["2023-10-16",9.42,9.675,9.38,9.53,38000.0],["2023-10-17",9.46,9.8,9.375,9.59,28700.0],["2023-10-18",9.51,9.59,9.361,9.41,23900.0],["2023-10-19",9.48,9.65,9.37,9.42,40800.0],["2023-10-20",9.405,9.53,9.035,9.1,22400.0],["2023-10-23",9.19,9.39,8.83,8.93,29400.0],["2023-10-24",8.95,9.04,8.872,8.9,22100.0],["2023-10-25",8.83,9.13,8.83,9.03,19300.0],["2023-10-26",9.09,9.09,8.78,8.79,18400.0],["2023-10-27",8.76,8.82,8.26,8.3,34300.0],["2023-10-30",8.41,8.61,8.0,8.35,42400.0],["2023-10-31",8.27,8.88,8.27,8.88,43200.0],["2023-11-01",8.88,9.175,8.747,9.03,10500.0],["2023-11-02",9.03,9.045,8.87,8.88,12100.0],["2023-11-03",9.04,9.115,8.795,8.93,10800.0],["2023-11-06",9.06,9.24,8.9,9.06,16100.0],["2023-11-07",9.07,9.21,8.56,8.56,16400.0],["2023-11-08",8.38,8.63,8.205,8.32,35500.0],["2023-11-09",8.415,8.43,8.04,8.09,27400.0],["2023-11-10",8.03,8.455,7.67,8.0,51200.0],["2023-11-13",7.86,8.3,7.86,8.05,63000.0],["2023-11-14",8.05,8.3,7.97,8.24,22300.0],["2023-11-15",8.16,8.596,8.16,8.5,25500.0],["2023-11-16",8.5,8.62,8.09,8.31,29400.0],["2023-11-17",8.47,8.53,8.215,8.26,12800.0],["2023-11-20",8.14,8.45,8.03,8.34,32200.0],["2023-11-21",8.24,8.42,8.087,8.4,35100.0],["2023-11-22",8.36,8.58,8.19,8.43,22700.0],["2023-11-24",8.5,8.5,8.27,8.47,8700.0],["2023-11-27",8.47,8.555,8.33,8.33,24600.0],["2023-11-28",8.25,8.5,8.23,8.49,38300.0],["2023-11-29",8.51,8.69,8.32,8.44,60400.0],["2023-11-30",8.41,8.71,8.35,8.59,64600.0],["2023-12-01",8.45,8.58,8.026,8.4,78000.0],["2023-12-04",8.27,8.53,8.01,8.08,34100.0],["2023-12-05",8.03,8.104,7.798,7.81,57300.0],["2023-12-06",8.0,8.18,7.83,7.85,61100.0],["2023-12-07",8.36,8.36,7.66,7.8,33300.0],["2023-12-08",7.71,8.0,7.61,7.86,43700.0],["2023-12-11",7.82,7.82,7.32,7.39,102000.0],["2023-12-12",7.4,7.604,7.22,7.25,59200.0],["2023-12-13",7.19,7.7,7.19,7.67,76800.0],["2023-12-14",7.57,7.75,7.462,7.51,58000.0],["2023-12-15",7.51,7.63,7.38,7.55,65700.0],["2023-12-18",7.51,7.81,7.4,7.46,90200.0],["2023-12-19",7.65,8.31,7.58,8.255,99900.0],["2023-12-20",8.17,8.555,8.15,8.44,34900.0],["2023-12-21",8.53,9.182,8.5,8.76,77300.0],["2023-12-22",8.69,8.76,8.2,8.54,43000.0],["2023-12-26",8.36,8.66,8.309,8.54,28500.0],["2023-12-27",8.5,8.75,8.36,8.45,15900.0],["2023-12-28",8.37,8.58,8.15,8.52,34700.0],["2023-12-29",8.5,8.5,8.292,8.4,10700.0],["2024-01-02",8.48,9.02,8.35,8.89,49100.0],["2024-01-03",8.92,8.95,8.32,8.42,50600.0],["2024-01-04",8.38,8.44,8.28,8.3,21600.0],["2024-01-05",8.25,8.645,8.25,8.42,41800.0],["2024-01-08",8.45,8.6,8.253,8.41,18400.0],["2024-01-09",8.33,8.57,8.27,8.34,19400.0],["2024-01-10",8.295,8.45,8.283,8.39,21600.0],["2024-01-11",8.439,8.83,8.38,8.7,42100.0],["2024-01-12",8.7,8.925,8.6,8.77,51200.0],["2024-01-16",8.75,9.06,8.603,8.85,57800.0],["2024-01-17",8.93,9.35,8.85,9.03,96800.0],["2024-01-18",8.99,9.15,8.91,9.15,95100.0],["2024-01-19",9.2,9.2,8.95,9.14,42100.0],["2024-01-22",9.09,9.3,9.07,9.22,69100.0],["2024-01-23",9.18,9.35,8.94,9.0,54000.0],["2024-01-24",9.0,9.16,8.917,9.15,24200.0],["2024-01-25",9.29,9.29,9.054,9.15,41300.0],["2024-01-26",9.18,9.5,8.94,9.5,50900.0],["2024-01-29",9.41,9.537,9.2,9.2,23300.0],["2024-01-30",9.23,9.23,8.94,8.97,19900.0],["2024-01-31",8.61,8.882,8.55,8.56,50600.0],["2024-02-01",8.54,8.81,8.54,8.8,21400.0],["2024-02-02",8.89,9.19,8.78,9.15,37500.0],["2024-02-05",9.12,9.12,8.65,8.7,35100.0],["2024-02-06",8.77,8.938,8.656,8.71,13300.0],["2024-02-07",8.66,8.74,8.57,8.66,14100.0],["2024-02-08",8.62,8.99,8.574,8.94,16300.0],["2024-02-09",8.66,9.11,8.66,8.99,43500.0],["2024-02-12",9.07,9.33,8.95,8.95,30000.0],["2024-02-13",8.71,8.85,8.61,8.72,14200.0],["2024-02-14",8.75,8.885,8.65,8.71,18000.0],["2024-02-15",8.68,8.765,8.4,8.5,18700.0],["2024-02-16",8.5,8.547,8.31,8.43,20100.0],["2024-02-20",8.3,8.44,8.3,8.33,17400.0],["2024-02-21",8.27,8.42,8.18,8.28,26100.0],["2024-02-22",8.19,8.58,8.12,8.57,24300.0],["2024-02-23",8.59,8.59,8.35,8.38,16700.0],["2024-02-26",8.43,8.64,8.11,8.26,25000.0],["2024-02-27",8.2,8.343,8.05,8.08,16200.0],["2024-02-28",8.0,8.301,8.0,8.0,16200.0],["2024-02-29",7.99,8.09,7.71,7.85,45900.0],["2024-03-01",7.85,8.09,7.85,7.91,23100.0],["2024-03-04",8.17,8.21,7.9,7.9,22300.0],["2024-03-05",7.9,8.23,7.9,7.96,25500.0],["2024-03-06",7.95,8.24,7.918,7.97,21300.0],["2024-03-07",7.97,8.57,7.97,8.4,38200.0],["2024-03-08",7.71,9.0,7.71,8.68,92200.0],["2024-03-11",8.63,8.84,8.41,8.41,25100.0],["2024-03-12",8.6,8.85,8.45,8.64,62200.0],["2024-03-13",8.62,8.87,8.564,8.62,27200.0],["2024-03-14",8.62,8.76,8.434,8.7,24800.0],["2024-03-15",8.57,8.93,8.48,8.49,92800.0],["2024-03-18",8.42,8.748,8.37,8.55,29600.0],["2024-03-19",8.6,8.759,8.54,8.57,28400.0],["2024-03-20",8.52,8.89,8.52,8.89,43100.0],["2024-03-21",8.92,9.088,8.92,8.95,16300.0],["2024-03-22",9.09,9.09,8.7,8.73,14900.0],["2024-03-25",8.72,8.74,8.36,8.36,29500.0],["2024-03-26",8.32,8.75,8.32,8.62,21400.0],["2024-03-27",8.62,8.89,8.6,8.65,20600.0],["2024-03-28",8.59,8.86,8.517,8.8,15700.0],["2024-04-01",8.74,8.84,8.32,8.64,32200.0],["2024-04-02",8.37,8.73,8.36,8.66,28600.0],["2024-04-03",8.54,8.99,8.54,8.76,36100.0],["2024-04-04",8.8,8.94,8.65,8.69,22600.0],["2024-04-05",8.63,8.78,8.55,8.77,15500.0],["2024-04-08",8.72,8.99,8.67,8.85,23100.0],["2024-04-09",8.8,8.91,8.71,8.76,19600.0],["2024-04-10",8.665,8.771,8.61,8.71,15400.0],["2024-04-11",8.67,8.705,8.561,8.65,22000.0],["2024-04-12",8.56,8.746,8.15,8.24,51000.0],["2024-04-15",8.25,8.48,8.1,8.14,10300.0],["2024-04-16",8.11,8.34,8.11,8.23,58300.0],["2024-04-17",8.2,8.28,8.123,8.21,28500.0],["2024-04-18",8.17,8.63,8.17,8.63,24200.0],["2024-04-19",8.54,8.78,8.39,8.65,16800.0],["2024-04-22",8.53,8.63,8.32,8.37,31500.0],["2024-04-23",8.31,8.48,8.31,8.32,27500.0],["2024-04-24",8.36,8.39,8.21,8.3,15800.0],["2024-04-25",8.16,8.23,8.08,8.1,26200.0],["2024-04-26",8.07,8.25,7.77,7.89,73500.0],["2024-04-29",7.84,8.39,7.81,8.38,34100.0],["2024-04-30",8.35,8.35,7.82,7.82,31100.0],["2024-05-01",7.8,8.0,7.45,7.89,44000.0],["2024-05-02",8.0,8.005,7.704,7.81,37100.0],["2024-05-03",7.88,8.27,7.62,8.25,36900.0],["2024-05-06",8.25,8.33,8.03,8.03,21800.0],["2024-05-07",7.97,8.34,7.97,8.16,36800.0],["2024-05-08",8.08,8.35,7.942,8.31,25400.0],["2024-05-09",8.34,8.34,8.084,8.34,16100.0],["2024-05-10",8.34,8.34,8.14,8.28,27700.0],["2024-05-13",8.26,8.3,8.06,8.06,26200.0],["2024-05-14",8.23,8.3,8.02,8.12,30900.0],["2024-05-15",8.25,8.27,8.06,8.15,11700.0],["2024-05-16",8.04,8.15,7.87,8.0,31700.0],["2024-05-17",8.04,8.09,7.79,8.02,31200.0],["2024-05-20",8.066,8.066,7.896,7.92,15500.0],["2024-05-21",7.92,8.1,7.915,8.07,20000.0],["2024-05-22",8.04,8.2,7.994,8.2,40300.0],["2024-05-23",8.12,8.17,7.98,8.1,22700.0],["2024-05-24",8.18,8.18,7.925,8.09,7600.0],["2024-05-28",7.92,8.06,7.91,8.05,23900.0],["2024-05-29",7.955,8.01,7.9,7.9,11500.0],["2024-05-30",7.985,8.05,7.931,7.95,13200.0],["2024-05-31",7.89,8.3,7.89,8.16,21800.0],["2024-06-03",8.13,8.17,7.91,8.16,27600.0],["2024-06-04",8.06,8.098,8.01,8.07,8900.0],["2024-06-05",8.017,8.23,8.002,8.21,12800.0],["2024-06-06",8.23,8.23,8.08,8.08,10200.0],["2024-06-07",8.24,8.58,8.12,8.58,26300.0],["2024-06-10",8.43,8.52,8.24,8.41,20100.0],["2024-06-11",8.33,8.4,8.05,8.4,13100.0],["2024-06-12",8.38,8.66,8.19,8.6,26200.0],["2024-06-13",8.3,8.41,8.16,8.35,7400.0],["2024-06-14",8.22,8.32,8.06,8.06,13700.0],["2024-06-17",8.0,8.43,7.995,8.33,38200.0],["2024-06-18",8.28,8.385,8.087,8.25,30900.0],["2024-06-20",8.18,8.54,8.11,8.53,19200.0],["2024-06-21",8.44,8.51,8.262,8.51,37300.0],["2024-06-24",8.02,8.5,8.0,8.45,32100.0],["2024-06-25",8.37,8.41,8.15,8.31,27400.0],["2024-06-26",8.22,8.6,8.22,8.6,49400.0],["2024-06-27",8.62,8.82,8.36,8.82,95400.0],["2024-06-28",9.01,9.292,8.68,9.0,90500.0],["2024-07-01",8.92,8.975,8.43,8.43,40700.0],["2024-07-02",8.3,8.5,8.1,8.33,43300.0],["2024-07-03",8.31,8.49,8.168,8.4,12600.0],["2024-07-05",8.35,8.5,8.185,8.33,10600.0],["2024-07-08",8.445,8.46,8.25,8.32,38500.0],["2024-07-09",8.26,8.34,8.136,8.34,8100.0],["2024-07-10",8.28,8.47,8.26,8.47,24400.0],["2024-07-11",8.49,8.7,8.23,8.67,56500.0],["2024-07-12",8.5,9.2,8.5,9.2,54200.0],["2024-07-15",9.3,9.41,9.09,9.15,57500.0],["2024-07-16",9.18,9.405,9.18,9.3,20000.0],["2024-07-17",9.3,9.443,9.15,9.3,19700.0],["2024-07-18",9.33,9.33,9.13,9.13,7500.0],["2024-07-19",9.17,9.21,8.801,9.08,15600.0],["2024-07-22",9.05,9.14,8.81,9.09,13800.0],["2024-07-23",9.01,9.1,8.76,8.78,17300.0],["2024-07-24",8.56,9.005,8.56,8.82,13200.0],["2024-07-25",8.92,9.06,8.62,8.99,45600.0],["2024-07-26",8.93,9.55,8.93,9.5,33200.0],["2024-07-29",9.47,9.73,9.355,9.61,46100.0],["2024-07-30",9.61,9.9,9.61,9.76,36000.0],["2024-07-31",9.74,9.807,8.89,9.32,26100.0],["2024-08-01",9.3,9.38,9.15,9.37,10300.0],["2024-08-02",9.23,9.42,8.855,9.0,12100.0],["2024-08-05",8.67,8.99,8.11,8.99,22000.0],["2024-08-06",8.99,9.08,8.85,8.85,8100.0],["2024-08-07",8.755,9.02,8.61,8.61,13900.0],["2024-08-08",8.71,8.95,8.48,8.82,16800.0],["2024-08-09",8.77,9.15,8.63,8.99,33800.0],["2024-08-12",8.9,9.0,8.624,8.82,24700.0],["2024-08-13",8.93,9.035,8.68,8.95,16100.0],["2024-08-14",8.95,9.11,8.79,8.81,21400.0],["2024-08-15",8.754,8.925,8.65,8.73,14500.0],["2024-08-16",8.78,8.901,8.41,8.46,27700.0],["2024-08-19",8.4,8.58,8.26,8.35,45700.0],["2024-08-20",8.29,8.83,8.273,8.55,24100.0],["2024-08-21",8.55,8.7,8.47,8.54,7600.0],["2024-08-22",8.46,8.83,8.43,8.67,55800.0],["2024-08-23",9.09,9.16,8.75,9.11,37600.0],["2024-08-26",9.15,9.4,8.765,9.11,27600.0],["2024-08-27",9.19,9.5,9.13,9.36,17700.0],["2024-08-28",9.26,9.41,9.095,9.34,15400.0],["2024-08-29",9.18,9.3,9.11,9.29,6600.0],["2024-08-30",9.4,9.41,9.11,9.22,14700.0],["2024-09-03",9.13,9.32,8.559,9.2,10900.0],["2024-09-04",9.137,9.21,9.07,9.19,9000.0],["2024-09-05",9.199,9.25,8.85,9.11,10900.0],["2024-09-06",9.03,9.272,8.44,9.09,11500.0],["2024-09-09",9.0,9.03,8.425,8.55,18500.0],["2024-09-10",8.53,8.53,8.32,8.34,13200.0],["2024-09-11",8.43,8.59,8.189,8.58,12900.0],["2024-09-12",8.41,8.56,8.24,8.25,28400.0],["2024-09-13",8.34,8.81,8.34,8.7,15400.0],["2024-09-16",8.8,8.91,8.47,8.49,42200.0],["2024-09-17",8.46,8.66,8.38,8.49,29700.0],["2024-09-18",8.41,8.789,8.41,8.44,22300.0],["2024-09-19",8.65,9.19,8.5,9.05,63800.0],["2024-09-20",9.0,9.35,9.0,9.34,44800.0],["2024-09-23",9.23,9.295,8.54,9.07,21500.0],["2024-09-24",9.04,9.15,8.98,9.03,22300.0],["2024-09-25",8.95,9.005,8.67,8.69,10300.0],["2024-09-26",8.99,9.135,8.74,8.98,30500.0],["2024-09-27",8.94,9.075,8.84,9.05,9500.0],["2024-09-30",9.05,9.23,8.82,9.22,21800.0],["2024-10-01",9.0,9.11,8.78,8.78,17600.0],["2024-10-02",8.7,9.07,8.7,9.03,18600.0],["2024-10-03",8.94,9.025,8.83,9.0,13200.0],["2024-10-04",8.98,9.071,8.91,8.98,8300.0],["2024-10-07",8.89,9.18,8.89,9.1,26800.0],["2024-10-08",9.18,9.183,8.73,9.0,39200.0],["2024-10-09",9.05,9.05,8.78,9.0,14300.0],["2024-10-10",9.0,9.2,8.86,9.2,45900.0],["2024-10-11",9.19,9.63,9.16,9.54,37400.0],["2024-10-14",9.3,9.69,8.73,9.1,33300.0],["2024-10-15",9.18,9.55,9.13,9.19,26900.0],["2024-10-16",9.32,9.54,9.1,9.54,58100.0],["2024-10-17",9.53,9.53,9.184,9.47,23800.0],["2024-10-18",9.44,9.44,9.138,9.35,14100.0],["2024-10-21",9.45,9.54,9.24,9.32,39100.0],["2024-10-22",9.32,9.4,9.04,9.22,8000.0],["2024-10-23",9.23,9.43,8.956,9.35,21600.0],["2024-10-24",9.41,9.54,9.25,9.54,20500.0],["2024-10-25",9.6,9.6,9.27,9.34,20900.0],["2024-10-28",9.32,9.47,9.19,9.3,31500.0],["2024-10-29",9.31,9.438,9.221,9.3,25100.0],["2024-10-30",9.275,9.47,9.224,9.25,14800.0],["2024-10-31",9.29,9.29,8.14,8.52,98000.0],["2024-11-01",8.44,9.03,8.305,8.755,19800.0],["2024-11-04",8.78,9.085,8.57,8.96,39800.0],["2024-11-05",8.85,9.1,8.78,9.1,34700.0],["2024-11-06",9.1,9.24,9.0,9.12,31900.0],["2024-11-07",9.14,9.4,8.94,9.39,75800.0],["2024-11-08",9.31,9.39,9.12,9.29,28400.0],["2024-11-11",9.27,9.27,8.787,8.82,44200.0],["2024-11-12",8.81,9.25,8.755,8.96,47500.0],["2024-11-13",8.9,9.22,8.9,9.15,50000.0],["2024-11-14",9.06,9.2,8.98,9.12,13000.0],["2024-11-15",9.03,9.21,8.835,9.1,33700.0],["2024-11-18",9.01,9.31,8.86,9.03,62900.0],["2024-11-19",9.05,9.35,8.81,9.22,270800.0],["2024-11-20",9.16,9.34,9.006,9.34,76700.0],["2024-11-21",9.28,9.609,9.23,9.58,53100.0],["2024-11-22",9.4,9.84,9.25,9.79,49600.0],["2024-11-25",9.77,9.79,9.56,9.57,54600.0],["2024-11-26",9.5,9.85,9.32,9.7,33200.0],["2024-11-27",9.75,9.89,9.58,9.75,30400.0],["2024-11-29",9.86,9.9,9.61,9.81,18200.0],["2024-12-02",9.75,9.925,9.635,9.87,51600.0],["2024-12-03",9.79,9.99,9.76,9.89,69400.0],["2024-12-04",9.89,10.03,9.71,10.0,113300.0],["2024-12-05",10.0,11.15,9.98,10.9,278800.0],["2024-12-06",12.43,13.24,11.431,13.23,393100.0],["2024-12-09",13.25,15.09,13.16,14.34,336700.0],["2024-12-10",14.25,14.5,13.81,14.5,109500.0],["2024-12-11",14.51,15.05,14.4,14.75,112200.0],["2024-12-12",14.78,15.38,14.5,15.23,100800.0],["2024-12-13",15.07,15.3,14.96,15.07,76500.0],["2024-12-16",14.96,15.49,14.58,15.01,79500.0],["2024-12-17",15.0,15.24,14.75,15.15,73300.0],["2024-12-18",15.24,15.995,14.76,14.76,118800.0],["2024-12-19",14.77,15.158,14.392,14.96,86400.0],["2024-12-20",15.11,15.4,14.93,14.98,51100.0],["2024-12-23",14.98,15.1,14.81,14.94,49800.0],["2024-12-24",15.04,15.125,14.73,15.085,24500.0],["2024-12-26",14.94,15.47,14.86,15.4,38500.0],["2024-12-27",15.3,15.3,14.645,14.94,40500.0],["2024-12-30",14.71,14.965,14.25,14.91,90000.0],["2024-12-31",14.99,15.52,14.85,15.24,79000.0],["2025-01-02",15.52,15.675,14.74,15.03,139300.0],["2025-01-03",15.03,15.79,14.775,15.74,117700.0],["2025-01-06",15.77,16.73,15.77,16.07,202000.0],["2025-01-07",16.15,16.33,15.41,15.53,58100.0],["2025-01-08",15.51,15.69,14.84,15.56,47200.0],["2025-01-10",15.46,15.675,14.96,14.96,50900.0],["2025-01-13",14.86,15.5,14.78,15.33,51200.0],["2025-01-14",15.43,15.54,14.68,14.78,53700.0],["2025-01-15",14.83,16.4,14.83,16.39,99400.0],["2025-01-16",16.3,16.51,15.82,16.24,66000.0],["2025-01-17",16.11,16.832,15.855,16.69,89800.0],["2025-01-21",16.69,16.98,16.4,16.73,90100.0],["2025-01-22",16.73,17.08,16.73,16.77,49600.0],["2025-01-23",16.78,17.05,16.32,16.57,94700.0],["2025-01-24",16.4,16.89,16.052,16.74,52300.0],["2025-01-27",16.54,16.7,16.15,16.15,48600.0],["2025-01-28",16.11,17.45,15.705,17.15,89900.0],["2025-01-29",17.22,17.22,16.69,16.75,27400.0],["2025-01-30",16.88,17.33,16.332,17.17,39300.0],["2025-01-31",17.2,17.908,17.106,17.18,103700.0],["2025-02-03",16.26,16.955,16.01,16.52,69300.0],["2025-02-04",16.41,17.78,16.398,17.44,81900.0],["2025-02-05",17.44,17.76,16.01,17.48,82100.0],["2025-02-06",17.67,17.845,16.836,17.76,77600.0],["2025-02-07",17.6,17.6,16.896,16.94,153800.0],["2025-02-10",16.94,17.2,16.61,16.79,44000.0],["2025-02-11",16.8,16.92,16.17,16.22,58000.0],["2025-02-12",16.09,16.815,15.63,16.74,72900.0],["2025-02-13",16.64,17.0,16.64,17.0,35800.0],["2025-02-14",17.0,17.52,17.0,17.2,56000.0],["2025-02-18",17.2,17.33,16.93,17.33,57800.0],["2025-02-19",17.27,17.395,16.86,16.99,37900.0],["2025-02-20",17.05,17.08,16.34,16.84,61800.0],["2025-02-21",16.87,16.87,15.64,15.65,54500.0],["2025-02-24",15.6,15.89,15.34,15.82,95500.0],["2025-02-25",16.0,16.24,15.79,15.79,70500.0],["2025-02-26",16.07,16.46,15.9,16.38,71100.0],["2025-02-27",16.53,16.66,15.96,16.03,46300.0],["2025-02-28",15.91,16.42,15.33,15.9,59100.0],["2025-03-03",15.99,16.49,15.549,15.67,40000.0],["2025-03-04",15.47,15.47,14.67,14.67,63100.0],["2025-03-05",14.7,15.53,14.62,15.53,62700.0],["2025-03-06",15.38,15.45,14.679,15.09,74300.0],["2025-03-07",15.67,15.67,12.77,13.97,139300.0],["2025-03-10",13.87,13.895,12.75,12.75,83400.0],["2025-03-11",12.5,12.895,12.37,12.41,76100.0],["2025-03-12",12.45,12.834,12.33,12.71,61100.0],["2025-03-13",12.75,13.09,12.48,13.03,70700.0],["2025-03-14",13.17,13.46,12.775,12.81,43300.0],["2025-03-17",12.68,13.74,12.63,13.65,89400.0],["2025-03-18",13.56,13.62,13.25,13.34,54400.0],["2025-03-19",13.34,13.57,13.17,13.49,27200.0],["2025-03-20",13.26,13.55,12.88,13.55,52900.0],["2025-03-21",13.3,13.73,13.07,13.14,49000.0],["2025-03-24",13.26,13.44,12.84,12.92,35900.0],["2025-03-25",12.9,13.24,12.69,12.69,40800.0],["2025-03-26",12.54,12.84,12.525,12.61,29500.0],["2025-03-27",12.45,12.775,12.24,12.66,49100.0],["2025-03-28",12.53,12.53,11.97,11.97,39800.0],["2025-03-31",12.0,12.419,11.73,12.16,45700.0],["2025-04-01",12.12,12.53,11.67,12.09,86900.0],["2025-04-02",11.94,12.445,11.64,12.21,35900.0],["2025-04-03",11.54,11.694,11.06,11.135,60800.0],["2025-04-04",10.71,11.06,10.335,10.82,54900.0],["2025-04-07",10.39,11.175,10.39,10.68,67800.0],["2025-04-08",11.01,11.49,10.4,10.555,55000.0],["2025-04-09",10.55,12.045,10.33,11.68,67900.0],["2025-04-10",11.38,11.435,10.77,11.02,33300.0],["2025-04-11",10.91,10.935,10.16,10.2,169900.0],["2025-04-14",10.34,11.18,10.285,11.04,82300.0],["2025-04-15",10.94,10.985,10.61,10.61,75100.0],["2025-04-16",10.61,10.79,10.185,10.21,33500.0],["2025-04-17",10.27,10.5,10.06,10.41,52000.0],["2025-04-21",10.29,10.87,10.125,10.82,120100.0],["2025-04-22",11.02,11.45,10.52,11.39,59400.0],["2025-04-23",11.74,12.19,11.7,11.75,58600.0],["2025-04-24",11.72,11.76,11.01,11.05,50500.0],["2025-04-25",11.05,11.05,10.46,10.6,60100.0],["2025-04-28",10.64,11.27,10.45,11.16,76900.0],["2025-04-29",11.05,11.5,10.905,11.36,53100.0],["2025-04-30",11.36,11.73,10.93,11.225,27900.0],["2025-05-01",11.26,11.385,10.985,11.03,26500.0],["2025-05-02",11.16,11.57,10.76,11.56,46400.0],["2025-05-05",11.37,12.0,11.37,11.63,46400.0],["2025-05-06",11.4,11.6,11.22,11.38,37700.0],["2025-05-07",11.38,11.58,11.32,11.47,24600.0],["2025-05-08",11.47,11.715,11.35,11.63,36700.0],["2025-05-09",11.63,12.03,11.516,11.73,34400.0],["2025-05-12",12.29,12.5,12.0,12.12,42500.0],["2025-05-13",12.201,12.96,12.201,12.755,49900.0],["2025-05-14",12.88,12.881,12.54,12.73,31500.0],["2025-05-15",12.69,13.12,12.628,12.71,22000.0],["2025-05-16",12.64,13.16,12.625,12.66,24400.0],["2025-05-19",12.5,12.65,12.01,12.39,30000.0],["2025-05-20",12.28,12.67,11.67,11.76,82600.0],["2025-05-21",11.78,12.45,11.78,12.27,64500.0],["2025-05-22",12.11,12.715,11.77,11.94,36400.0],["2025-05-23",11.81,12.02,11.56,11.56,28800.0],["2025-05-27",11.84,12.24,11.535,12.1,41700.0],["2025-05-28",12.08,12.08,11.34,11.62,60600.0],["2025-05-29",11.82,12.29,11.77,12.21,44800.0],["2025-05-30",12.0,12.0,11.58,11.58,23100.0],["2025-06-02",11.67,11.93,11.53,11.67,38200.0],["2025-06-03",11.665,11.86,11.465,11.54,42300.0],["2025-06-04",11.44,11.73,11.4,11.59,44900.0],["2025-06-05",11.58,12.18,11.58,11.89,46000.0],["2025-06-06",12.0,12.361,11.68,11.83,42700.0],["2025-06-09",11.78,11.93,11.605,11.65,42800.0],["2025-06-10",11.77,11.98,11.66,11.82,56400.0],["2025-06-11",11.82,12.125,11.8,11.96,50900.0],["2025-06-12",11.81,11.85,11.61,11.65,30400.0],["2025-06-13",11.59,11.84,11.18,11.26,44400.0],["2025-06-16",11.36,11.73,11.31,11.38,49800.0],["2025-06-17",11.04,11.49,11.01,11.01,62100.0],["2025-06-18",10.94,11.39,10.73,11.07,83400.0],["2025-06-20",11.07,11.175,10.62,10.87,62800.0],["2025-06-23",10.77,10.77,10.15,10.43,79800.0],["2025-06-24",10.55,11.075,10.49,11.07,89000.0],["2025-06-25",11.177,11.35,10.93,10.93,75100.0],["2025-06-26",11.1,12.24,10.895,11.96,414400.0],["2025-06-27",13.2,13.457,10.01,10.39,2037000.0],["2025-06-30",10.22,10.61,9.685,10.45,327200.0],["2025-07-01",10.27,10.71,10.16,10.46,159100.0],["2025-07-02",10.42,10.88,10.3,10.54,197100.0],["2025-07-03",10.57,10.75,10.325,10.62,100800.0],["2025-07-07",10.5,10.82,10.36,10.42,140500.0],["2025-07-08",10.36,10.47,10.165,10.17,108500.0],["2025-07-09",10.19,10.22,9.83,9.94,89800.0],["2025-07-10",9.91,9.95,9.65,9.7,96400.0],["2025-07-11",9.56,9.845,9.47,9.56,106600.0],["2025-07-14",9.49,9.704,9.3,9.33,112700.0],["2025-07-15",9.25,9.42,9.21,9.21,106200.0],["2025-07-16",9.21,9.365,9.165,9.32,74300.0],["2025-07-17",9.32,9.825,9.26,9.63,94800.0],["2025-07-18",9.73,9.73,9.275,9.3,100300.0],["2025-07-21",9.4,9.63,9.4,9.6,94000.0],["2025-07-22",9.62,9.93,9.51,9.9,96500.0],["2025-07-23",9.98,10.0,9.61,9.74,87800.0],["2025-07-24",9.73,9.73,9.35,9.51,61100.0],["2025-07-25",9.76,9.76,9.51,9.68,44300.0],["2025-07-28",9.66,9.815,9.54,9.68,60400.0],["2025-07-29",9.73,9.754,9.471,9.62,77500.0],["2025-07-30",9.69,9.86,9.26,9.47,87200.0],["2025-07-31",9.4,9.47,9.16,9.41,63300.0],["2025-08-01",9.23,9.5,9.02,9.13,68500.0],["2025-08-04",9.13,9.31,9.05,9.24,62300.0],["2025-08-05",9.34,9.62,9.28,9.59,65700.0],["2025-08-06",9.54,9.85,9.518,9.7,47100.0],["2025-08-07",9.78,9.88,9.296,9.47,57800.0],["2025-08-08",9.47,9.475,9.11,9.21,39900.0],["2025-08-11",9.2,9.3,9.015,9.13,32000.0],["2025-08-12",9.2,9.36,9.16,9.16,46900.0],["2025-08-13",9.27,9.82,9.265,9.75,41400.0],["2025-08-14",9.58,9.85,9.525,9.77,54700.0],["2025-08-15",9.84,9.95,9.45,9.65,42800.0],["2025-08-18",9.62,9.7,9.32,9.55,35500.0],["2025-08-19",9.61,9.765,9.42,9.55,37300.0],["2025-08-20",9.51,9.705,9.45,9.53,33000.0],["2025-08-21",9.53,9.65,9.44,9.53,24000.0],["2025-08-22",9.59,10.3,9.5,10.28,89200.0],["2025-08-25",10.17,10.4,9.93,10.34,43200.0],["2025-08-26",10.42,10.445,10.25,10.35,50400.0],["2025-08-27",10.39,10.61,10.39,10.595,36500.0],["2025-08-28",10.59,10.59,10.372,10.56,35400.0],["2025-08-29",10.6,10.68,10.43,10.44,44000.0],["2025-09-02",10.23,10.28,10.03,10.1,67400.0],["2025-09-03",10.11,10.319,10.02,10.24,31100.0],["2025-09-04",10.23,10.5,10.16,10.4,107600.0],["2025-09-05",8.74,9.12,8.1,8.515,385200.0],["2025-09-08",8.54,8.727,8.35,8.35,106400.0],["2025-09-09",8.31,8.425,8.15,8.31,113100.0],["2025-09-10",8.29,8.83,8.23,8.75,128700.0],["2025-09-11",8.77,8.98,8.59,8.94,97000.0],["2025-09-12",8.92,9.062,8.68,8.81,59000.0],["2025-09-15",8.81,8.955,8.675,8.85,98700.0],["2025-09-16",8.87,8.92,8.69,8.77,48800.0],["2025-09-17",8.78,9.11,8.61,8.66,78600.0],["2025-09-18",8.67,8.975,8.67,8.92,47700.0],["2025-09-19",8.92,9.0,8.645,8.95,190000.0],["2025-09-22",8.88,9.05,8.7,8.73,98700.0],["2025-09-23",8.77,8.88,8.4,8.52,99100.0],["2025-09-24",8.89,9.08,8.645,8.73,57200.0],["2025-09-25",8.68,8.755,8.56,8.58,44200.0],["2025-09-26",8.61,8.67,8.44,8.59,51900.0],["2025-09-29",8.64,8.87,8.52,8.7,55200.0],["2025-09-30",8.65,8.77,8.56,8.68,55300.0],["2025-10-01",8.62,8.641,8.25,8.51,79100.0],["2025-10-02",8.52,8.605,8.34,8.45,56000.0],["2025-10-03",8.87,8.945,8.59,8.72,136000.0],["2025-10-06",8.73,8.91,8.25,8.29,100900.0],["2025-10-07",8.3,8.384,7.95,8.1,135100.0],["2025-10-08",8.11,8.425,8.0,8.24,90400.0],["2025-10-09",8.2,8.243,7.92,8.0,104600.0],["2025-10-10",7.97,8.134,7.5,7.52,119000.0],["2025-10-13",7.55,7.91,7.55,7.72,63900.0],["2025-10-14",7.61,8.035,7.6,7.91,66300.0],["2025-10-15",7.97,8.0,7.56,7.72,131500.0],["2025-10-16",7.71,7.795,7.53,7.53,92500.0],["2025-10-17",7.53,7.839,7.42,7.43,75800.0],["2025-10-20",7.53,7.56,7.335,7.425,96700.0],["2025-10-21",7.41,7.612,7.37,7.39,47700.0],["2025-10-22",7.4,7.59,7.185,7.225,85900.0],["2025-10-23",7.25,7.56,7.25,7.53,74800.0],["2025-10-24",7.59,7.73,7.31,7.6,36900.0],["2025-10-27",7.61,7.806,7.35,7.35,30800.0],["2025-10-28",7.3,7.615,7.11,7.12,79700.0],["2025-10-29",7.11,7.37,6.9,6.96,163000.0],["2025-10-30",6.87,7.2,6.7,6.78,61500.0],["2025-10-31",6.9,6.91,6.55,6.87,153500.0],["2025-11-03",6.87,6.93,6.664,6.8,36700.0],["2025-11-04",6.68,6.735,6.53,6.6,52400.0],["2025-11-05",6.61,6.85,6.54,6.85,65900.0],["2025-11-06",6.88,6.88,6.492,6.6,73800.0],["2025-11-07",6.6,6.65,6.28,6.56,142200.0],["2025-11-10",6.66,6.83,6.64,6.74,72000.0],["2025-11-11",6.77,6.785,6.63,6.7,33500.0],["2025-11-12",6.65,6.796,6.61,6.64,49900.0],["2025-11-13",6.57,6.745,6.46,6.5,52200.0],["2025-11-14",6.5,6.575,6.32,6.45,72600.0],["2025-11-17",6.42,6.565,6.36,6.36,175500.0],["2025-11-18",6.34,6.56,6.259,6.43,87300.0],["2025-11-19",6.47,6.5,6.385,6.43,83900.0],["2025-11-20",6.52,6.52,6.391,6.47,160200.0],["2025-11-21",6.43,6.75,6.29,6.65,79500.0],["2025-11-24",6.67,6.9,6.67,6.77,31500.0],["2025-11-25",6.77,7.135,6.77,7.08,61400.0],["2025-11-26",7.1,7.19,6.93,7.08,65300.0],["2025-11-28",7.07,7.205,7.0,7.17,34800.0],["2025-12-01",7.04,7.145,6.86,6.94,76200.0],["2025-12-02",6.91,6.95,6.65,6.85,58400.0],["2025-12-03",6.87,7.1,6.84,7.09,68900.0],["2025-12-04",6.84,7.17,6.71,7.05,85500.0],["2025-12-05",7.06,7.468,7.06,7.11,61700.0],["2025-12-08",7.15,7.55,7.04,7.2,103500.0],["2025-12-09",7.22,7.9,7.22,7.7,258800.0],["2025-12-10",8.1,8.16,7.65,8.04,190800.0],["2025-12-11",7.88,8.06,7.65,7.94,102900.0],["2025-12-12",7.9,7.95,7.61,7.89,137700.0],["2025-12-15",7.86,8.1,7.63,7.7,103700.0],["2025-12-16",7.58,8.07,7.572,8.0,106400.0],["2025-12-17",7.98,8.25,7.755,8.18,102000.0],["2025-12-18",8.24,8.4,8.152,8.36,99800.0],["2025-12-19",8.36,8.66,8.19,8.42,143900.0],["2025-12-22",8.43,8.682,8.26,8.31,73900.0],["2025-12-23",8.23,8.38,8.096,8.21,90600.0],["2025-12-24",8.19,8.37,8.06,8.07,39500.0],["2025-12-26",8.07,8.28,8.015,8.28,50300.0],["2025-12-29",8.27,8.43,8.081,8.22,72700.0],["2025-12-30",8.18,8.22,7.89,8.03,33000.0],["2025-12-31",8.0,8.205,7.68,7.73,58700.0],["2026-01-02",7.79,8.424,7.65,7.92,70800.0],["2026-01-05",7.87,8.69,7.82,8.18,98300.0],["2026-01-06",8.1,8.41,7.995,8.37,49100.0],["2026-01-07",8.32,8.34,8.03,8.25,53500.0],["2026-01-08",8.23,8.955,8.195,8.64,110400.0],["2026-01-09",8.74,9.12,8.5,9.0,83800.0],["2026-01-12",9.0,9.47,8.74,9.41,116300.0],["2026-01-13",9.5,9.588,9.26,9.39,69400.0],["2026-01-14",9.42,9.695,9.369,9.64,43900.0],["2026-01-15",9.61,9.99,9.44,9.93,84700.0],["2026-01-16",9.94,9.98,9.461,9.51,68300.0],["2026-01-20",9.4,9.4,8.5,8.64,81400.0],["2026-01-21",8.64,9.0,8.401,8.6,56500.0],["2026-01-22",8.62,9.0,8.62,8.77,36200.0],["2026-01-23",8.69,8.905,8.37,8.46,46600.0],["2026-01-26",8.48,8.64,8.41,8.6,21800.0],["2026-01-27",8.62,9.07,8.56,8.65,31400.0],["2026-01-28",8.75,8.84,8.41,8.58,50000.0],["2026-01-29",8.68,8.815,8.32,8.78,30600.0],["2026-01-30",8.66,9.07,8.66,9.06,45200.0],["2026-02-02",9.01,9.38,8.91,9.21,61800.0],["2026-02-03",9.24,9.425,8.8,9.41,137400.0],["2026-02-04",9.52,9.97,9.52,9.57,107000.0],["2026-02-05",9.53,9.58,8.95,9.01,79700.0],["2026-02-06",9.27,9.36,9.12,9.21,41100.0],["2026-02-09",9.17,9.35,9.11,9.285,57400.0],["2026-02-10",9.34,9.576,8.91,8.92,88100.0],["2026-02-11",8.93,9.055,8.27,8.63,69400.0],["2026-02-12",8.63,9.0,8.42,8.48,106900.0],["2026-02-13",8.5,8.838,8.348,8.68,31800.0],["2026-02-17",8.7,8.95,8.5,8.68,32300.0],["2026-02-18",8.58,9.14,8.58,9.05,42600.0],["2026-02-19",8.99,9.08,8.7,9.03,29200.0],["2026-02-20",9.03,9.412,9.0,9.39,45900.0],["2026-02-23",9.26,9.26,8.835,8.95,69900.0],["2026-02-24",8.97,9.19,8.97,9.08,36600.0],["2026-02-25",9.17,9.394,9.075,9.39,42400.0],["2026-02-26",9.37,9.57,8.93,9.25,36900.0],["2026-02-27",9.12,9.55,8.86,9.1,31500.0],["2026-03-02",8.88,9.09,8.779,9.0,27800.0],["2026-03-03",8.68,8.998,8.632,8.83,25800.0],["2026-03-04",8.88,9.33,8.79,8.96,58000.0],["2026-03-05",8.9,9.15,8.74,9.02,42700.0],["2026-03-06",9.02,9.11,8.559,8.85,62700.0],["2026-03-09",8.66,8.87,8.475,8.85,58300.0],["2026-03-10",8.73,9.02,8.73,8.81,26300.0],["2026-03-11",8.72,8.8,8.64,8.65,40300.0],["2026-03-12",8.49,8.64,7.75,8.555,89400.0],["2026-03-13",8.47,8.47,7.82,7.995,64100.0],["2026-03-16",8.02,8.28,8.01,8.2,49500.0],["2026-03-17",8.27,8.52,8.2,8.2,39400.0],["2026-03-18",8.17,8.44,8.03,8.12,105100.0],["2026-03-19",7.97,8.12,7.84,8.12,46800.0],["2026-03-20",8.24,8.24,7.81,8.08,60500.0],["2026-03-23",8.31,8.642,8.11,8.5,26800.0],["2026-03-24",8.32,8.925,8.32,8.86,42800.0],["2026-03-25",8.98,9.17,8.8,9.03,33100.0],["2026-03-26",8.97,9.085,8.8,9.04,36600.0],["2026-03-27",8.93,9.16,8.83,9.105,63100.0],["2026-03-30",9.1,9.245,8.61,9.105,36000.0],["2026-03-31",9.23,9.41,9.0,9.34,21500.0],["2026-04-01",9.18,9.3,8.97,9.14,51100.0],["2026-04-02",9.07,9.41,8.92,9.03,54200.0],["2026-04-06",9.02,9.07,8.71,8.9,34600.0],["2026-04-07",8.77,9.001,8.73,8.81,27600.0],["2026-04-08",9.13,9.44,8.97,9.4,35700.0],["2026-04-09",9.4,9.63,9.0,9.63,39700.0],["2026-04-10",9.5,9.75,9.4,9.57,59500.0],["2026-04-13",9.55,9.55,9.165,9.24,24000.0],["2026-04-14",9.2,9.53,9.05,9.5,35000.0],["2026-04-15",9.42,9.53,9.185,9.31,31800.0],["2026-04-16",9.23,9.465,9.15,9.34,35900.0],["2026-04-17",9.48,9.705,9.45,9.63,37500.0],["2026-04-20",9.51,9.64,9.322,9.62,25000.0],["2026-04-21",9.58,9.85,9.175,9.27,40400.0],["2026-04-22",9.36,9.42,9.18,9.27,27400.0],["2026-04-23",9.25,9.84,9.19,9.66,55300.0],["2026-04-24",9.52,9.72,9.52,9.52,24400.0],["2026-04-27",9.58,9.69,9.41,9.47,22300.0],["2026-04-28",9.49,9.77,9.455,9.61,23500.0],["2026-04-29",9.53,9.6,9.255,9.33,23100.0],["2026-04-30",9.26,9.47,9.26,9.41,27000.0],["2026-05-01",9.49,9.63,9.325,9.6,22100.0],["2026-05-04",9.59,9.695,9.322,9.36,28200.0],["2026-05-05",9.37,9.725,9.34,9.71,29100.0],["2026-05-06",9.71,9.8,9.42,9.55,28000.0],["2026-05-07",9.54,9.9,9.447,9.605,30800.0],["2026-05-08",9.54,9.775,9.3,9.37,27800.0],["2026-05-11",9.28,9.555,9.1,9.28,42500.0],["2026-05-12",9.17,9.19,8.829,8.93,28800.0],["2026-05-13",8.92,9.098,8.42,8.72,36000.0],["2026-05-14",8.69,9.34,8.59,9.18,66600.0],["2026-05-15",9.12,9.12,8.66,8.71,23800.0],["2026-05-18",8.67,9.155,8.67,8.96,24500.0],["2026-05-19",8.85,8.985,8.67,8.67,15100.0],["2026-05-20",8.67,9.13,8.57,9.11,28100.0],["2026-05-21",9.07,9.84,9.06,9.66,88300.0],["2026-05-22",9.74,9.8,9.377,9.6,25600.0],["2026-05-26",9.73,9.9,9.4,9.85,46000.0],["2026-05-27",9.8,10.11,9.43,9.905,71500.0],["2026-05-28",9.93,10.31,9.74,10.31,50600.0],["2026-05-29",10.18,10.42,10.02,10.135,38700.0],["2026-06-01",9.92,10.395,9.86,10.34,45800.0],["2026-06-02",10.31,10.31,9.7,9.88,30100.0],["2026-06-03",9.81,9.895,9.39,9.6,48400.0],["2026-06-04",9.6,9.965,9.51,9.94,27700.0],["2026-06-05",9.78,9.98,9.74,9.81,28600.0],["2026-06-08",9.89,10.105,9.73,10.0,38400.0],["2026-06-09",10.01,10.49,9.23,10.16,55100.0],["2026-06-10",10.12,10.45,9.94,10.24,89800.0],["2026-06-11",10.27,10.39,10.01,10.29,25100.0],["2026-06-12",10.28,10.41,10.14,10.31,31700.0],["2026-06-15",10.31,10.62,9.99,10.21,32900.0],["2026-06-16",10.12,10.25,9.578,9.89,39900.0],["2026-06-17",9.82,10.16,9.72,9.8,26900.0],["2026-06-18",9.88,10.16,9.84,10.13,59500.0],["2026-06-22",10.05,10.12,9.75,9.97,46700.0],["2026-06-23",9.97,10.24,9.695,10.17,31000.0],["2026-06-24",10.15,10.64,9.865,10.29,68400.0],["2026-06-25",10.4,10.5,9.79,9.91,169500.0],["2026-06-26",10.5,12.75,9.98,11.6,1811700.0],["2026-06-29",12.28,13.78,12.28,13.48,350000.0],["2026-06-30",13.37,13.47,11.74,11.74,129200.0],["2026-07-01",12.605,12.63,11.54,12.29,138500.0],["2026-07-02",12.54,13.555,12.54,13.37,132300.0],["2026-07-06",13.546,14.8,13.39,14.28,325100.0],["2026-07-07",14.27,14.47,13.57,13.92,99700.0],["2026-07-08",13.91,14.25,13.65,13.93,88500.0],["2026-07-09",13.83,14.28,13.5,14.27,102400.0],["2026-07-10",14.19,14.779,14.16,14.34,143000.0],["2026-07-13",14.41,14.97,13.955,14.21,143100.0],["2026-07-14",14.19,14.415,13.79,14.09,83400.0],["2026-07-15",14.08,14.82,14.08,14.49,114200.0],["2026-07-16",14.49,14.74,14.017,14.14,63300.0],["2026-07-17",14.1,14.41,13.78,13.89,108300.0],["2026-07-20",13.88,14.1,13.33,13.59,121100.0],["2026-07-21",13.63,14.001,13.29,13.81,54500.0],["2026-07-22",13.78,13.9,13.443,13.56,39200.0],["2026-07-23",13.47,13.52,12.59,12.8,85700.0],["2026-07-24",12.76,13.26,12.63,12.95,81000.0],["2026-07-27",12.95,13.47,12.49,12.6,120000.0],["2026-07-28",12.79,13.0,12.47,12.74,46200.0],["2026-07-29",12.72,12.99,12.49,12.67,50100.0],["2026-07-30",12.68,13.0,12.56,12.65,53800.0],["2026-07-31",12.66,12.66,12.24,12.36,51200.0],["2026-08-03",12.49,13.206,12.49,12.85,50500.0],["2026-08-04",12.89,13.09,12.331,12.59,34300.0],["2026-08-05",12.65,12.7,12.415,12.57,27800.0],["2026-08-06",12.68,12.68,12.4,12.54,61800.0],["2026-08-07",12.54,12.885,12.34,12.59,42500.0],["2026-08-10",12.44,13.06,12.24,12.76,60800.0],["2026-08-11",12.91,12.95,12.72,12.72,51200.0],["2026-08-12",12.64,12.933,12.46,12.73,48000.0],["2026-08-13",12.75,12.99,12.49,12.89,43700.0],["2026-08-14",12.91,12.98,12.515,12.81,31400.0],["2026-08-17",12.81,12.81,12.025,12.12,67000.0],["2026-08-18",12.14,12.14,11.51,11.53,31700.0],["2026-08-19",11.6,11.97,11.5,11.53,36400.0],["2026-08-20",11.46,11.65,11.17,11.17,46700.0],["2026-08-21",11.18,11.63,11.1,11.24,29600.0],["2026-08-24",11.19,11.52,11.145,11.28,56300.0],["2026-08-25",11.27,11.27,10.42,10.61,53300.0],["2026-08-26",10.58,10.97,10.45,10.81,42800.0],["2026-08-27",10.8,10.8,10.36,10.36,25000.0],["2026-08-28",10.28,10.79,10.15,10.38,29400.0],["2026-08-31",10.29,10.628,10.11,10.57,57600.0],["2026-09-01",10.63,10.63,9.91,10.0,32200.0],["2026-09-02",10.0,10.25,9.87,9.95,35700.0],["2026-09-03",9.97,10.16,9.74,10.01,315000.0],["2026-09-04",12.76,14.65,12.76,14.48,4403500.0],["2026-09-08",14.655,16.0856,13.85,14.77,822753.528599],["2026-09-09",14.77,15,14.17,15,187387.614249],["2026-09-10",14.85,15.41,14.38,15.03,110520.498892]]}