{"t":"ARQT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-01-31",23.06,24.4,19.32,21.8,2931700.0],["2020-02-03",21.16,25.82,21.11,25.13,712500.0],["2020-02-04",25.13,27.45,24.3,25.64,247200.0],["2020-02-05",26.09,26.09,24.5,25.23,161300.0],["2020-02-06",25.27,25.55,23.14,24.74,223100.0],["2020-02-07",24.71,26.655,23.11,26.39,251200.0],["2020-02-10",26.83,27.725,25.53,26.5,90900.0],["2020-02-11",26.64,26.7,25.83,26.24,129200.0],["2020-02-12",26.2,26.2,24.922,25.75,105000.0],["2020-02-13",25.61,27.53,25.338,26.33,114000.0],["2020-02-14",26.41,27.465,23.89,25.51,93400.0],["2020-02-18",25.24,26.364,24.2,25.5,209500.0],["2020-02-19",25.54,26.96,25.54,26.59,293300.0],["2020-02-20",27.34,27.39,26.15,26.9,227000.0],["2020-02-21",26.88,28.5,26.45,27.05,256500.0],["2020-02-24",26.24,28.49,25.61,27.61,218000.0],["2020-02-25",27.31,28.94,25.07,26.33,386300.0],["2020-02-26",26.14,28.58,26.14,28.54,91200.0],["2020-02-27",28.21,28.851,26.803,27.61,262600.0],["2020-02-28",27.13,29.06,24.8,26.575,424100.0],["2020-03-02",26.65,28.14,26.0,27.4,247800.0],["2020-03-03",27.5,28.84,26.5,27.47,242800.0],["2020-03-04",27.67,28.26,26.54,27.71,176200.0],["2020-03-05",27.3,28.8,26.86,27.64,163500.0],["2020-03-06",27.49,29.049,26.55,28.25,198600.0],["2020-03-09",27.55,30.55,27.11,28.36,119700.0],["2020-03-10",28.99,34.0,28.55,30.53,196600.0],["2020-03-11",30.01,31.8,22.9,25.0,408600.0],["2020-03-12",23.23,24.8,21.62,22.32,103100.0],["2020-03-13",22.7,28.77,17.87,22.66,166800.0],["2020-03-16",21.44,21.44,17.1,18.98,147100.0],["2020-03-17",19.38,20.21,18.2,19.12,151300.0],["2020-03-18",18.36,19.5,17.55,18.5,91800.0],["2020-03-19",18.45,26.13,18.18,25.23,123200.0],["2020-03-20",25.95,40.88,23.36,33.32,1350400.0],["2020-03-23",34.16,37.48,25.36,36.9,219800.0],["2020-03-24",37.91,38.92,30.605,36.72,102300.0],["2020-03-25",36.53,36.595,31.575,32.56,150400.0],["2020-03-26",32.6,32.6,30.14,31.0,51700.0],["2020-03-27",30.3,30.87,23.98,27.35,144100.0],["2020-03-30",28.0,30.01,24.26,29.7,44700.0],["2020-03-31",29.4,31.4,27.396,29.8,102200.0],["2020-04-01",29.16,29.74,25.275,25.82,100500.0],["2020-04-02",25.61,28.25,24.055,25.84,48800.0],["2020-04-03",25.61,26.14,24.5,25.35,83600.0],["2020-04-06",26.07,29.2,25.26,28.35,74600.0],["2020-04-07",28.55,28.55,26.905,28.5,39100.0],["2020-04-08",28.8,28.8,26.56,27.17,34700.0],["2020-04-09",27.69,32.0,26.295,31.95,78500.0],["2020-04-13",31.5,32.005,29.727,31.43,37100.0],["2020-04-14",31.3,32.0,30.85,30.93,30900.0],["2020-04-15",30.0,30.6,25.105,25.3,131600.0],["2020-04-16",25.7,27.25,23.22,26.61,136100.0],["2020-04-17",27.27,28.01,25.53,27.28,38500.0],["2020-04-20",26.1,28.4,25.45,27.4,42100.0],["2020-04-21",26.47,30.0,25.611,28.32,71100.0],["2020-04-22",29.2,29.49,27.7,28.72,24400.0],["2020-04-23",28.7,29.22,26.71,27.18,20900.0],["2020-04-24",27.49,30.0,27.49,29.61,83600.0],["2020-04-27",30.0,30.066,29.21,29.78,75000.0],["2020-04-28",30.0,30.02,28.01,28.97,47400.0],["2020-04-29",29.95,31.6,28.25,29.6,113300.0],["2020-04-30",29.1,30.0,28.37,29.72,33500.0],["2020-05-01",28.79,29.65,25.254,26.0,120800.0],["2020-05-04",25.53,26.19,23.96,25.67,32700.0],["2020-05-05",26.42,27.085,25.0,25.59,37700.0],["2020-05-06",25.44,25.88,24.6,25.2,31500.0],["2020-05-07",25.09,25.44,24.06,24.48,28400.0],["2020-05-08",25.08,25.08,24.2,24.5,44900.0],["2020-05-11",24.52,27.11,24.1,26.8,35600.0],["2020-05-12",26.83,28.15,24.5,24.7,43000.0],["2020-05-13",24.7,27.07,24.11,26.81,46200.0],["2020-05-14",26.06,26.56,24.55,25.44,89700.0],["2020-05-15",25.46,26.0,24.93,25.56,24600.0],["2020-05-18",26.09,29.27,26.059,28.97,41800.0],["2020-05-19",28.51,30.0,26.06,26.49,38600.0],["2020-05-20",27.28,29.9,26.79,29.21,39500.0],["2020-05-21",29.58,29.9,28.19,29.36,30900.0],["2020-05-22",29.55,30.0,28.9,29.58,28200.0],["2020-05-26",30.12,31.76,29.51,29.95,220700.0],["2020-05-27",30.25,30.9,29.01,30.2,55400.0],["2020-05-28",30.25,30.79,29.74,29.98,51900.0],["2020-05-29",29.96,35.75,29.64,33.55,178900.0],["2020-06-01",34.33,38.815,33.04,33.99,93600.0],["2020-06-02",34.44,34.73,30.484,31.34,46500.0],["2020-06-03",31.59,34.57,31.17,33.53,57800.0],["2020-06-04",33.02,35.055,30.355,30.5,48600.0],["2020-06-05",31.36,34.82,29.76,31.43,91700.0],["2020-06-08",32.17,32.17,29.16,29.35,54300.0],["2020-06-09",29.41,29.9,27.42,28.01,34400.0],["2020-06-10",27.63,29.46,27.63,28.5,26300.0],["2020-06-11",27.55,27.88,25.5,25.555,123400.0],["2020-06-12",26.45,26.5,25.0,25.53,51100.0],["2020-06-15",25.56,30.62,25.56,29.46,168500.0],["2020-06-16",30.93,30.99,28.6,29.27,127900.0],["2020-06-17",29.8,30.875,28.81,28.99,133600.0],["2020-06-18",29.1,30.8,28.755,29.66,195600.0],["2020-06-19",29.85,39.853,29.8,33.8,709100.0],["2020-06-22",34.04,39.75,34.04,36.56,105000.0],["2020-06-23",36.76,36.95,32.28,32.5,101900.0],["2020-06-24",32.11,33.7,30.27,32.4,76400.0],["2020-06-25",32.13,34.475,32.13,32.71,48600.0],["2020-06-26",32.12,32.89,30.01,32.47,169200.0],["2020-06-29",32.85,34.04,31.79,33.01,44300.0],["2020-06-30",32.74,33.768,29.17,30.24,95100.0],["2020-07-01",30.1,32.11,29.34,31.83,95200.0],["2020-07-02",31.85,32.328,31.0,32.01,35500.0],["2020-07-06",32.47,33.0,31.306,32.28,28700.0],["2020-07-07",32.24,33.208,31.79,32.0,34800.0],["2020-07-08",32.01,33.07,29.77,31.2,101200.0],["2020-07-09",31.02,31.287,28.88,29.06,61300.0],["2020-07-10",29.37,30.02,27.94,29.09,78000.0],["2020-07-13",29.11,29.9,27.29,27.57,124100.0],["2020-07-14",27.5,28.67,27.12,28.29,77100.0],["2020-07-15",28.92,29.74,28.5,28.94,68100.0],["2020-07-16",28.99,29.53,27.23,27.88,52600.0],["2020-07-17",27.64,30.15,27.64,29.0,44100.0],["2020-07-20",28.82,29.83,28.31,29.06,33100.0],["2020-07-21",28.75,30.05,28.23,28.44,41900.0],["2020-07-22",28.21,28.66,27.11,27.7,57100.0],["2020-07-23",27.59,28.71,27.31,27.6,38600.0],["2020-07-24",27.31,27.825,26.88,27.28,39900.0],["2020-07-27",27.35,29.165,26.85,27.97,26900.0],["2020-07-28",27.81,29.78,27.75,28.19,54200.0],["2020-07-29",28.44,28.96,27.26,27.56,61900.0],["2020-07-30",27.02,28.794,27.02,27.62,41800.0],["2020-07-31",29.08,29.08,26.32,26.7,115900.0],["2020-08-03",26.9,27.079,25.365,25.89,234100.0],["2020-08-04",25.6,26.32,24.49,24.97,102100.0],["2020-08-05",25.38,25.79,24.21,24.55,103100.0],["2020-08-06",24.81,24.827,24.04,24.28,59500.0],["2020-08-07",24.29,24.59,24.02,24.22,120000.0],["2020-08-10",24.6,25.85,23.78,25.7,119300.0],["2020-08-11",25.73,25.73,24.63,24.66,63200.0],["2020-08-12",25.0,26.79,24.56,26.13,279700.0],["2020-08-13",26.14,27.11,25.51,25.995,78200.0],["2020-08-14",25.95,26.36,25.18,26.16,48200.0],["2020-08-17",26.29,27.13,25.75,26.22,218300.0],["2020-08-18",26.25,26.8,26.11,26.52,98100.0],["2020-08-19",26.42,27.5,26.0,26.93,134000.0],["2020-08-20",26.76,27.92,26.76,27.5,117900.0],["2020-08-21",27.5,29.63,26.9,28.2,134000.0],["2020-08-24",28.22,28.88,25.0,25.24,237100.0],["2020-08-25",25.28,25.97,24.91,24.96,78600.0],["2020-08-26",25.02,26.0,24.3,24.66,115100.0],["2020-08-27",24.94,24.94,23.5,24.04,63800.0],["2020-08-28",24.684,24.88,23.59,24.6,76300.0],["2020-08-31",24.45,25.885,24.45,25.07,90100.0],["2020-09-01",25.09,25.09,24.02,24.8,67700.0],["2020-09-02",25.02,25.75,24.458,25.39,108000.0],["2020-09-03",25.4,25.4,24.24,24.8,61400.0],["2020-09-04",25.24,25.43,22.955,24.4,108600.0],["2020-09-08",24.21,24.79,23.99,24.19,195500.0],["2020-09-09",24.69,25.729,23.85,23.88,125700.0],["2020-09-10",24.2,24.32,23.89,24.04,180300.0],["2020-09-11",24.45,24.45,23.19,23.44,87300.0],["2020-09-14",23.97,25.345,23.56,24.37,135200.0],["2020-09-15",24.95,25.18,24.32,25.08,112400.0],["2020-09-16",25.42,26.35,24.83,25.69,339900.0],["2020-09-17",25.19,27.61,25.19,27.22,230100.0],["2020-09-18",27.64,28.89,26.07,26.34,1431700.0],["2020-09-21",25.82,26.39,24.44,25.65,194900.0],["2020-09-22",25.89,26.3,24.46,25.28,153800.0],["2020-09-23",25.19,25.88,24.24,24.74,63900.0],["2020-09-24",24.65,25.175,24.21,24.65,43800.0],["2020-09-25",24.57,25.295,24.03,25.06,65400.0],["2020-09-28",25.5,27.16,25.25,26.76,76900.0],["2020-09-29",27.01,31.43,27.01,31.04,274200.0],["2020-09-30",29.21,30.01,27.906,29.3,278800.0],["2020-10-01",29.06,29.73,27.61,27.62,358000.0],["2020-10-02",24.35,24.599,23.16,23.3,1574200.0],["2020-10-05",23.6,24.35,23.41,23.64,393500.0],["2020-10-06",23.46,24.05,23.17,23.75,337600.0],["2020-10-07",24.6,24.8,24.0,24.38,307800.0],["2020-10-08",25.0,25.0,24.21,24.34,565300.0],["2020-10-09",24.12,24.62,23.82,24.14,249700.0],["2020-10-12",24.15,24.57,23.56,23.625,262800.0],["2020-10-13",23.69,24.63,23.69,24.42,249200.0],["2020-10-14",24.52,24.87,23.855,24.18,173000.0],["2020-10-15",23.93,24.32,22.29,23.96,197300.0],["2020-10-16",23.79,24.355,23.58,23.99,252400.0],["2020-10-19",24.0,24.2,23.62,24.0,155600.0],["2020-10-20",24.06,24.09,22.67,23.69,130300.0],["2020-10-21",23.81,23.81,22.97,23.09,142800.0],["2020-10-22",23.08,23.25,22.71,22.75,200600.0],["2020-10-23",22.77,23.365,22.32,23.04,121100.0],["2020-10-26",22.97,23.36,20.675,20.92,393600.0],["2020-10-27",20.92,21.47,20.74,21.25,149100.0],["2020-10-28",20.89,21.07,19.92,20.13,293400.0],["2020-10-29",20.5,20.52,19.75,20.04,308000.0],["2020-10-30",21.185,21.185,17.53,17.82,296500.0],["2020-11-02",17.98,19.78,17.98,18.72,190200.0],["2020-11-03",18.86,19.11,18.0,18.19,121300.0],["2020-11-04",18.25,19.1,18.083,18.97,112100.0],["2020-11-05",18.99,19.72,17.74,18.66,147500.0],["2020-11-06",18.44,18.71,17.51,18.25,284000.0],["2020-11-09",22.16,22.16,20.01,20.78,226500.0],["2020-11-10",20.97,21.0,20.035,20.65,105100.0],["2020-11-11",20.97,21.04,20.2,20.95,80300.0],["2020-11-12",20.97,21.43,20.36,20.83,272500.0],["2020-11-13",22.195,22.195,20.82,21.17,139700.0],["2020-11-16",22.12,22.12,20.92,21.41,130400.0],["2020-11-17",21.4,21.4,20.665,20.84,115800.0],["2020-11-18",21.25,21.43,20.545,20.92,394500.0],["2020-11-19",21.02,21.98,21.0,21.39,80500.0],["2020-11-20",21.12,23.19,21.12,23.12,171300.0],["2020-11-23",24.16,25.24,23.61,25.18,258300.0],["2020-11-24",25.31,25.94,24.98,25.51,186100.0],["2020-11-25",24.55,26.2,24.55,25.62,122300.0],["2020-11-27",25.85,26.38,25.52,25.94,48600.0],["2020-11-30",26.77,27.275,25.94,27.12,335800.0],["2020-12-01",27.74,27.74,24.66,24.84,194400.0],["2020-12-02",24.63,26.475,24.63,25.75,140300.0],["2020-12-03",25.82,26.83,25.82,26.65,108900.0],["2020-12-04",26.65,26.93,25.505,26.01,112800.0],["2020-12-07",26.24,26.83,25.82,26.51,102600.0],["2020-12-08",26.36,26.82,26.02,26.41,165800.0],["2020-12-09",26.67,28.23,25.72,28.19,264400.0],["2020-12-10",28.02,29.5,27.59,29.05,242900.0],["2020-12-11",28.49,29.49,27.08,28.85,118000.0],["2020-12-14",29.28,30.22,28.46,29.16,332400.0],["2020-12-15",29.26,30.44,28.43,29.65,239100.0],["2020-12-16",29.88,32.21,29.59,31.34,155100.0],["2020-12-17",31.15,32.0,30.673,31.73,168600.0],["2020-12-18",31.92,32.0,28.66,28.9,1943700.0],["2020-12-21",28.88,29.27,27.04,28.95,268900.0],["2020-12-22",28.89,31.0,28.73,30.0,160100.0],["2020-12-23",30.11,31.06,27.56,28.15,152200.0],["2020-12-24",28.25,30.16,28.02,29.61,78200.0],["2020-12-28",30.02,30.105,28.95,29.25,100400.0],["2020-12-29",29.27,29.805,28.33,28.88,135900.0],["2020-12-30",29.02,30.165,28.59,29.3,118900.0],["2020-12-31",29.47,29.47,27.92,28.13,87100.0],["2021-01-04",27.585,29.05,27.585,28.44,119200.0],["2021-01-05",29.225,29.225,27.71,28.03,74200.0],["2021-01-06",28.06,29.625,27.95,28.7,81300.0],["2021-01-07",28.33,29.51,27.258,28.78,70600.0],["2021-01-08",28.74,29.25,26.91,28.16,107300.0],["2021-01-11",27.61,28.49,27.35,27.79,53100.0],["2021-01-12",27.94,28.55,27.07,27.32,57700.0],["2021-01-13",27.07,28.336,26.83,27.14,61300.0],["2021-01-14",27.73,28.74,27.01,28.49,74700.0],["2021-01-15",28.28,29.738,27.37,28.63,241500.0],["2021-01-19",29.78,30.97,28.27,28.72,240600.0],["2021-01-20",28.94,29.31,27.9,28.21,82100.0],["2021-01-21",28.32,28.32,26.56,27.22,276800.0],["2021-01-22",27.01,27.274,26.47,26.81,148700.0],["2021-01-25",27.0,27.5,26.23,27.17,165600.0],["2021-01-26",27.32,27.49,26.15,26.51,265800.0],["2021-01-27",26.38,26.38,24.25,24.47,197800.0],["2021-01-28",25.26,26.55,24.95,26.06,427900.0],["2021-01-29",26.0,27.49,24.69,27.29,138000.0],["2021-02-01",33.25,36.75,32.0,35.58,1497000.0],["2021-02-02",35.69,36.95,33.07,36.1,482300.0],["2021-02-03",35.86,36.44,33.22,34.63,1945500.0],["2021-02-04",34.89,35.31,34.3,34.9,545900.0],["2021-02-05",35.5,35.5,32.9,35.04,394300.0],["2021-02-08",35.27,37.14,35.25,36.98,303100.0],["2021-02-09",38.0,38.49,35.43,36.04,240200.0],["2021-02-10",35.64,36.49,34.325,36.14,203900.0],["2021-02-11",36.47,36.49,34.0,34.81,164100.0],["2021-02-12",35.5,36.12,34.1,35.08,116300.0],["2021-02-16",35.58,35.87,33.61,33.69,492100.0],["2021-02-17",34.76,35.95,33.455,35.04,488700.0],["2021-02-18",34.53,36.38,34.22,34.98,324600.0],["2021-02-19",36.23,36.47,35.07,36.14,189900.0],["2021-02-22",35.9,36.5,34.74,35.66,183100.0],["2021-02-23",35.03,36.6,34.27,35.85,278900.0],["2021-02-24",36.525,36.525,34.86,35.0,192800.0],["2021-02-25",35.0,35.21,33.2,34.24,174400.0],["2021-02-26",34.49,35.09,32.67,34.17,155300.0],["2021-03-01",34.24,35.28,33.73,34.97,350800.0],["2021-03-02",35.03,35.894,35.0,35.04,222900.0],["2021-03-03",35.01,35.66,32.22,32.44,249500.0],["2021-03-04",32.75,33.1,29.11,30.69,288700.0],["2021-03-05",30.55,32.6,29.71,31.25,274000.0],["2021-03-08",31.3,32.0,29.945,30.28,142400.0],["2021-03-09",30.66,33.11,30.66,33.02,164700.0],["2021-03-10",32.9,33.82,31.52,32.2,106600.0],["2021-03-11",32.53,33.73,32.15,32.84,139800.0],["2021-03-12",32.52,33.18,32.175,32.55,93900.0],["2021-03-15",32.915,32.96,31.97,32.54,60000.0],["2021-03-16",32.82,33.2,30.24,30.92,109400.0],["2021-03-17",32.315,32.74,30.02,32.34,190500.0],["2021-03-18",31.98,32.35,29.84,30.29,163300.0],["2021-03-19",30.64,31.39,29.87,30.83,685500.0],["2021-03-22",30.73,31.74,30.183,31.49,131800.0],["2021-03-23",31.0,31.43,29.26,29.83,211000.0],["2021-03-24",29.91,29.96,28.38,28.47,190900.0],["2021-03-25",28.31,29.46,27.38,28.19,299600.0],["2021-03-26",28.16,30.98,27.296,28.13,88600.0],["2021-03-29",27.86,28.12,26.27,26.61,116800.0],["2021-03-30",26.56,27.53,26.0,26.92,69700.0],["2021-03-31",27.1,29.23,27.0,28.93,167800.0],["2021-04-01",29.27,30.28,28.4,29.74,248500.0],["2021-04-05",29.93,30.08,27.14,27.76,224600.0],["2021-04-06",28.755,28.81,27.51,27.86,168000.0],["2021-04-07",28.225,28.52,27.51,27.99,205100.0],["2021-04-08",28.37,29.24,27.15,27.55,187900.0],["2021-04-09",27.34,27.54,26.15,26.62,77200.0],["2021-04-12",26.63,27.65,25.82,27.1,145600.0],["2021-04-13",27.25,28.05,26.88,27.81,67200.0],["2021-04-14",27.89,28.8,27.58,28.09,109700.0],["2021-04-15",28.35,29.03,28.03,28.68,63800.0],["2021-04-16",28.94,28.94,27.14,27.52,148400.0],["2021-04-19",27.24,28.13,27.04,27.91,132300.0],["2021-04-20",27.94,28.87,27.475,28.66,198000.0],["2021-04-21",28.71,30.41,27.1,30.26,106200.0],["2021-04-22",30.14,31.97,29.9,30.57,170500.0],["2021-04-23",30.58,31.13,28.56,28.97,163400.0],["2021-04-26",29.06,30.81,28.1,30.54,93200.0],["2021-04-27",30.64,31.28,29.9,30.33,55500.0],["2021-04-28",30.04,30.64,29.64,30.1,70500.0],["2021-04-29",30.39,30.88,29.28,30.55,74500.0],["2021-04-30",33.718,36.45,33.31,33.5,1543200.0],["2021-05-03",35.28,35.49,33.6,34.75,733700.0],["2021-05-04",35.0,35.05,33.06,33.23,450700.0],["2021-05-05",34.0,34.96,33.46,33.57,316200.0],["2021-05-06",34.746,34.746,30.94,32.62,461000.0],["2021-05-07",33.64,35.21,33.29,34.13,305800.0],["2021-05-10",34.85,34.85,32.429,32.55,237100.0],["2021-05-11",31.35,31.624,28.7,29.62,549100.0],["2021-05-12",30.01,30.07,27.02,27.255,436300.0],["2021-05-13",27.21,28.058,24.79,25.55,598200.0],["2021-05-14",25.4,26.21,25.11,25.75,305700.0],["2021-05-17",25.57,25.68,24.57,25.08,319000.0],["2021-05-18",25.04,25.82,24.6,25.03,242300.0],["2021-05-19",24.58,24.79,23.77,24.42,168700.0],["2021-05-20",24.29,25.26,24.264,25.11,151600.0],["2021-05-21",25.41,25.59,24.8,25.35,137300.0],["2021-05-24",25.46,25.72,24.95,25.25,112500.0],["2021-05-25",25.23,26.16,25.01,25.14,203000.0],["2021-05-26",25.22,26.3,24.71,25.72,158000.0],["2021-05-27",27.36,27.36,25.15,26.23,340800.0],["2021-05-28",26.13,27.23,26.13,26.35,197400.0],["2021-06-01",26.41,27.83,26.3,27.42,169000.0],["2021-06-02",27.5,27.64,26.35,26.74,155700.0],["2021-06-03",26.5,27.0,26.03,26.74,134400.0],["2021-06-04",26.7,27.074,26.1,26.38,84400.0],["2021-06-07",26.35,28.08,26.12,27.82,204400.0],["2021-06-08",28.14,28.81,26.81,27.94,147600.0],["2021-06-09",28.18,28.495,27.655,27.77,83100.0],["2021-06-10",27.68,28.48,27.68,28.15,78800.0],["2021-06-11",28.2,28.42,27.85,28.36,83300.0],["2021-06-14",28.55,29.21,28.55,29.08,127900.0],["2021-06-15",29.17,29.37,27.93,28.51,95700.0],["2021-06-16",28.6,28.98,27.21,28.12,221100.0],["2021-06-17",27.77,28.22,27.019,27.83,241100.0],["2021-06-18",27.44,27.87,26.6,27.35,473400.0],["2021-06-21",27.5,27.5,26.6,27.3,119200.0],["2021-06-22",27.2,27.47,26.175,26.4,95900.0],["2021-06-23",26.33,27.075,26.03,26.88,123600.0],["2021-06-24",27.53,27.53,26.98,27.36,176300.0],["2021-06-25",27.5,27.67,27.1,27.39,1421100.0],["2021-06-28",27.52,27.88,26.82,27.05,87500.0],["2021-06-29",26.9,27.17,25.77,25.83,192200.0],["2021-06-30",26.53,27.53,25.88,27.29,180000.0],["2021-07-01",26.49,27.327,25.69,26.5,308900.0],["2021-07-02",26.5,26.72,25.55,26.35,112500.0],["2021-07-06",26.58,26.64,25.2,25.44,119900.0],["2021-07-07",25.29,25.4,24.59,24.88,155700.0],["2021-07-08",24.45,25.684,24.21,25.4,144400.0],["2021-07-09",25.25,26.57,25.25,26.49,78300.0],["2021-07-12",26.45,27.19,26.01,27.06,129600.0],["2021-07-13",27.06,27.45,26.52,27.1,118000.0],["2021-07-14",26.795,27.18,24.56,24.91,222600.0],["2021-07-15",24.9,25.56,24.31,24.88,92000.0],["2021-07-16",25.22,25.97,24.43,25.6,124800.0],["2021-07-19",25.13,26.07,24.85,25.73,101000.0],["2021-07-20",25.8,26.75,25.8,26.52,156300.0],["2021-07-21",26.6,26.705,26.0,26.22,65200.0],["2021-07-22",26.275,26.275,24.93,24.95,87400.0],["2021-07-23",24.97,25.23,24.0,24.38,110400.0],["2021-07-26",24.52,24.8,23.5,23.69,117100.0],["2021-07-27",23.57,23.97,22.38,23.26,177400.0],["2021-07-28",23.59,24.59,23.28,24.12,100600.0],["2021-07-29",24.11,24.58,23.12,23.65,112200.0],["2021-07-30",23.46,23.775,23.04,23.33,99200.0],["2021-08-02",23.005,23.79,23.005,23.28,94000.0],["2021-08-03",23.16,23.33,22.01,22.84,166200.0],["2021-08-04",22.36,22.83,20.76,20.8,330800.0],["2021-08-05",20.81,21.92,20.76,21.83,371100.0],["2021-08-06",21.87,21.96,21.25,21.45,133000.0],["2021-08-09",21.19,22.49,21.19,21.99,450100.0],["2021-08-10",22.05,22.14,21.7,21.89,102300.0],["2021-08-11",21.385,22.21,21.173,22.1,107900.0],["2021-08-12",21.455,22.26,21.25,21.56,94500.0],["2021-08-13",21.7,21.7,20.29,20.48,109400.0],["2021-08-16",20.21,20.25,19.08,19.28,149900.0],["2021-08-17",19.13,19.71,18.51,19.61,167600.0],["2021-08-18",19.62,20.6,19.22,19.9,86000.0],["2021-08-19",20.0,20.055,19.45,19.61,184800.0],["2021-08-20",19.45,20.5,19.01,20.25,85500.0],["2021-08-23",20.67,21.87,19.98,21.03,124100.0],["2021-08-24",21.06,21.36,20.185,20.59,66400.0],["2021-08-25",20.6,21.4,20.36,20.87,71000.0],["2021-08-26",20.75,21.27,20.53,20.58,84400.0],["2021-08-27",20.61,22.21,20.37,21.69,166700.0],["2021-08-30",21.7,22.28,20.85,21.07,105200.0],["2021-08-31",21.1,21.39,20.79,21.17,63400.0],["2021-09-01",21.27,21.7,20.29,21.27,237300.0],["2021-09-02",21.25,22.76,20.82,22.16,250700.0],["2021-09-03",22.11,22.11,21.005,21.65,251300.0],["2021-09-07",21.47,21.47,20.31,20.6,234800.0],["2021-09-08",20.62,20.91,19.95,20.5,297000.0],["2021-09-09",20.4,22.77,20.22,22.26,260400.0],["2021-09-10",22.46,22.785,20.99,21.15,174700.0],["2021-09-13",21.09,21.555,20.1,20.25,169300.0],["2021-09-14",20.27,21.27,20.22,21.25,165500.0],["2021-09-15",21.13,22.0,21.13,21.78,84500.0],["2021-09-16",21.36,22.38,21.36,22.25,98700.0],["2021-09-17",22.47,23.19,21.85,22.67,519500.0],["2021-09-20",22.29,22.71,21.45,21.86,103400.0],["2021-09-21",22.03,22.81,22.03,22.61,64700.0],["2021-09-22",22.82,23.98,22.36,23.54,237500.0],["2021-09-23",23.69,23.93,22.72,23.92,143600.0],["2021-09-24",23.445,24.13,22.78,23.18,204100.0],["2021-09-27",23.26,23.91,22.56,23.21,68200.0],["2021-09-28",22.95,23.01,22.25,22.67,114600.0],["2021-09-29",22.95,22.95,22.27,22.6,99300.0],["2021-09-30",22.89,24.42,22.46,23.89,198700.0],["2021-10-01",23.9,25.37,23.23,25.21,199600.0],["2021-10-04",25.35,25.41,24.01,24.96,168900.0],["2021-10-05",24.89,25.73,24.51,25.5,213000.0],["2021-10-06",25.05,25.05,23.353,23.62,660600.0],["2021-10-07",23.62,23.69,22.47,23.06,153300.0],["2021-10-08",22.86,23.235,22.11,22.34,57000.0],["2021-10-11",22.19,22.45,21.2,21.76,88500.0],["2021-10-12",21.87,22.43,21.86,21.97,67800.0],["2021-10-13",22.25,22.685,21.93,22.64,135000.0],["2021-10-14",22.9,23.39,22.47,22.7,68100.0],["2021-10-15",22.91,22.91,22.125,22.28,76300.0],["2021-10-18",22.24,22.24,20.91,21.07,113600.0],["2021-10-19",20.98,22.3,20.75,21.98,68000.0],["2021-10-20",21.94,22.1,21.57,21.81,55500.0],["2021-10-21",21.28,22.05,21.28,21.78,49000.0],["2021-10-22",21.85,21.85,21.15,21.57,60000.0],["2021-10-25",21.51,21.845,21.16,21.66,50100.0],["2021-10-26",21.815,22.09,21.51,21.71,50200.0],["2021-10-27",21.57,21.89,21.09,21.11,150300.0],["2021-10-28",20.96,21.72,19.121,21.64,74000.0],["2021-10-29",21.65,21.955,20.67,21.18,78100.0],["2021-11-01",21.31,22.98,21.12,22.85,98700.0],["2021-11-02",22.82,23.1,22.39,22.95,42900.0],["2021-11-03",22.98,23.905,22.98,23.85,111500.0],["2021-11-04",24.02,24.23,21.29,21.56,308700.0],["2021-11-05",21.6,22.375,21.01,22.05,187600.0],["2021-11-08",22.36,22.88,21.84,21.93,50500.0],["2021-11-09",21.94,22.32,21.38,22.2,68400.0],["2021-11-10",21.96,22.33,21.38,21.56,54800.0],["2021-11-11",21.67,21.99,21.11,21.24,133900.0],["2021-11-12",21.36,21.6,20.87,21.19,59700.0],["2021-11-15",21.24,21.58,20.25,20.25,127700.0],["2021-11-16",20.22,20.31,19.676,20.0,94400.0],["2021-11-17",20.0,20.24,19.28,19.37,103800.0],["2021-11-18",19.73,19.73,18.75,18.84,165300.0],["2021-11-19",18.75,18.89,18.12,18.19,126500.0],["2021-11-22",17.598,18.16,16.92,16.96,254800.0],["2021-11-23",17.785,17.785,16.25,17.51,319300.0],["2021-11-24",17.46,18.255,17.02,17.73,326100.0],["2021-11-26",17.11,17.425,16.045,16.67,145900.0],["2021-11-29",16.83,16.99,15.56,15.76,480200.0],["2021-11-30",15.71,16.94,15.3,16.57,334400.0],["2021-12-01",16.8,16.8,15.41,15.46,231700.0],["2021-12-02",15.67,16.08,15.15,16.0,247800.0],["2021-12-03",16.02,16.02,14.93,15.37,558700.0],["2021-12-06",15.12,15.71,14.916,15.53,196800.0],["2021-12-07",15.95,16.68,15.67,16.52,283200.0],["2021-12-08",16.48,17.0,16.13,16.31,151100.0],["2021-12-09",16.07,16.38,15.52,15.79,158400.0],["2021-12-10",15.95,16.07,15.24,15.31,141700.0],["2021-12-13",14.86,15.97,14.86,15.53,154200.0],["2021-12-14",15.7,15.7,14.831,14.98,166100.0],["2021-12-15",14.88,16.04,14.16,16.0,306800.0],["2021-12-16",16.11,16.64,15.78,16.5,209700.0],["2021-12-17",16.53,17.24,15.7,17.07,302400.0],["2021-12-20",16.8,17.7,16.465,17.41,141500.0],["2021-12-21",17.28,18.12,17.28,17.77,106800.0],["2021-12-22",17.42,18.64,17.11,18.54,145400.0],["2021-12-23",18.85,20.38,17.56,20.1,337200.0],["2021-12-27",19.98,20.5,19.88,20.22,256900.0],["2021-12-28",20.12,21.88,20.12,20.94,248900.0],["2021-12-29",20.72,20.97,19.689,20.49,178200.0],["2021-12-30",20.49,21.33,20.08,20.48,169800.0],["2021-12-31",20.46,20.95,20.265,20.74,156200.0],["2022-01-03",20.335,22.86,20.31,22.79,153700.0],["2022-01-04",22.31,23.0,22.06,22.5,241400.0],["2022-01-05",22.105,22.87,20.235,20.29,235800.0],["2022-01-06",20.26,20.3,18.74,19.7,228400.0],["2022-01-07",19.7,20.29,18.4,18.66,123700.0],["2022-01-10",18.53,18.98,17.7,18.84,120500.0],["2022-01-11",18.95,19.8,18.56,18.86,96200.0],["2022-01-12",18.94,18.94,17.86,17.9,138600.0],["2022-01-13",18.07,18.12,16.83,16.94,263900.0],["2022-01-14",17.13,17.66,16.12,17.41,342500.0],["2022-01-18",17.02,17.395,15.96,16.09,240900.0],["2022-01-19",16.43,16.66,15.55,15.62,110500.0],["2022-01-20",15.91,16.16,15.09,15.15,111000.0],["2022-01-21",15.18,15.73,14.805,15.4,265100.0],["2022-01-24",15.0,16.03,14.49,15.89,272200.0],["2022-01-25",15.59,15.835,14.59,15.42,283400.0],["2022-01-26",15.55,16.47,14.895,15.08,292100.0],["2022-01-27",15.15,15.28,14.22,14.38,206400.0],["2022-01-28",14.36,14.79,13.59,14.67,129600.0],["2022-01-31",14.59,15.21,14.59,15.11,170100.0],["2022-02-01",15.12,15.805,14.84,15.5,213500.0],["2022-02-02",15.54,15.88,14.58,14.86,194700.0],["2022-02-03",14.66,15.1,14.61,14.68,126600.0],["2022-02-04",14.53,15.125,14.19,14.81,130200.0],["2022-02-07",14.81,15.75,14.81,15.48,135000.0],["2022-02-08",15.49,15.73,14.775,15.61,172300.0],["2022-02-09",15.6,17.355,15.6,16.91,372700.0],["2022-02-10",16.57,17.15,15.5,15.89,308300.0],["2022-02-11",15.86,16.18,15.36,15.47,168300.0],["2022-02-14",15.24,15.96,15.05,15.32,234200.0],["2022-02-15",15.75,16.87,15.71,16.5,229800.0],["2022-02-16",16.33,17.0,16.14,16.74,69900.0],["2022-02-17",16.14,16.95,15.857,16.02,135000.0],["2022-02-18",15.85,16.36,15.58,15.98,126400.0],["2022-02-22",15.79,16.57,15.54,16.01,108200.0],["2022-02-23",16.25,17.4,16.08,16.15,194200.0],["2022-02-24",15.16,17.98,14.575,17.89,470600.0],["2022-02-25",17.87,18.29,16.92,17.99,188400.0],["2022-02-28",17.57,18.9,16.95,17.8,235700.0],["2022-03-01",17.85,18.3,17.4,17.5,342100.0],["2022-03-02",17.81,18.98,17.81,18.3,267300.0],["2022-03-03",18.42,18.42,17.18,17.67,136600.0],["2022-03-04",17.1,17.73,16.6,16.79,169500.0],["2022-03-07",16.95,17.49,16.35,16.51,131700.0],["2022-03-08",16.61,16.71,15.59,15.68,226600.0],["2022-03-09",16.13,17.14,15.03,17.01,286300.0],["2022-03-10",16.65,17.8,16.565,17.59,1173500.0],["2022-03-11",17.87,18.0,16.79,16.85,313000.0],["2022-03-14",16.81,17.06,15.51,15.74,231800.0],["2022-03-15",15.91,16.05,15.4,15.98,109700.0],["2022-03-16",16.26,16.85,15.81,16.25,386400.0],["2022-03-17",16.62,17.165,16.43,17.12,223000.0],["2022-03-18",16.92,17.7,16.42,16.92,565500.0],["2022-03-21",17.0,17.09,16.08,16.49,466200.0],["2022-03-22",16.68,17.84,16.65,17.77,186900.0],["2022-03-23",17.52,18.18,17.45,17.58,367000.0],["2022-03-24",17.89,18.095,17.46,17.69,127000.0],["2022-03-25",17.58,18.084,16.91,17.19,123800.0],["2022-03-28",17.14,17.49,16.295,17.44,191700.0],["2022-03-29",17.49,18.67,17.49,18.45,465500.0],["2022-03-30",18.46,19.348,18.06,18.75,375800.0],["2022-03-31",18.57,19.68,18.57,19.26,262500.0],["2022-04-01",19.3,20.56,19.28,20.34,429700.0],["2022-04-04",20.47,21.44,20.2,21.35,668300.0],["2022-04-05",21.43,22.1,20.88,20.93,435200.0],["2022-04-06",20.82,21.02,20.3,20.78,610700.0],["2022-04-07",20.77,21.1,20.38,20.57,587400.0],["2022-04-08",20.48,21.2,20.1,21.11,445100.0],["2022-04-11",20.84,21.32,20.705,20.78,349900.0],["2022-04-12",21.08,21.8,20.2,20.5,335100.0],["2022-04-13",20.21,22.06,20.21,21.92,140200.0],["2022-04-14",21.95,22.17,21.0,21.03,108600.0],["2022-04-18",20.88,20.88,19.95,20.1,274000.0],["2022-04-19",20.09,20.9,19.742,20.36,117600.0],["2022-04-20",20.5,21.155,20.0,20.76,140400.0],["2022-04-21",20.46,21.34,19.85,20.21,314700.0],["2022-04-22",19.98,20.42,19.89,20.18,173400.0],["2022-04-25",20.1,21.376,19.96,21.26,275900.0],["2022-04-26",21.06,21.25,19.86,19.92,261700.0],["2022-04-27",19.87,20.31,19.62,19.77,264000.0],["2022-04-28",20.02,20.58,19.4,19.8,324900.0],["2022-04-29",19.85,21.07,19.76,20.19,237100.0],["2022-05-02",20.26,21.37,20.06,21.34,219500.0],["2022-05-03",21.3,21.76,20.64,21.51,149400.0],["2022-05-04",21.28,22.12,20.1,21.99,168500.0],["2022-05-05",21.9,22.05,20.74,21.02,223000.0],["2022-05-06",20.71,20.99,19.38,19.4,385100.0],["2022-05-09",18.97,19.45,18.5,18.84,288400.0],["2022-05-10",19.53,19.89,17.99,18.9,325000.0],["2022-05-11",18.82,18.82,16.14,16.33,395400.0],["2022-05-12",16.11,17.74,16.07,17.49,226200.0],["2022-05-13",18.03,18.33,17.69,17.93,301000.0],["2022-05-16",17.63,18.68,17.37,18.25,136400.0],["2022-05-17",18.77,19.61,18.46,19.53,154300.0],["2022-05-18",18.87,19.79,18.87,19.5,317100.0],["2022-05-19",19.48,20.27,18.92,19.85,427800.0],["2022-05-20",20.13,20.83,19.76,20.66,316600.0],["2022-05-23",20.95,21.86,20.63,21.32,317100.0],["2022-05-24",20.98,22.6,20.11,22.2,660500.0],["2022-05-25",22.05,22.33,18.2,19.6,1419400.0],["2022-05-26",19.95,20.36,19.25,19.66,500300.0],["2022-05-27",19.77,21.31,19.2,20.99,834700.0],["2022-05-31",20.92,21.06,20.32,20.88,445400.0],["2022-06-01",20.92,21.16,20.06,20.29,339200.0],["2022-06-02",20.18,20.78,19.27,20.57,286900.0],["2022-06-03",20.45,21.73,19.755,21.21,280500.0],["2022-06-06",21.5,21.767,19.98,20.55,438800.0],["2022-06-07",20.44,21.44,20.43,21.4,284700.0],["2022-06-08",21.41,22.15,21.0,21.51,240700.0],["2022-06-09",21.39,22.03,20.985,21.7,372700.0],["2022-06-10",21.27,21.57,20.15,21.1,177600.0],["2022-06-13",20.38,20.53,19.67,20.01,388400.0],["2022-06-14",20.08,20.29,19.29,19.82,517000.0],["2022-06-15",19.87,20.71,19.44,20.55,522700.0],["2022-06-16",19.94,19.95,18.71,19.5,461200.0],["2022-06-17",19.53,21.61,19.53,21.15,805300.0],["2022-06-21",21.68,22.79,21.38,21.41,424900.0],["2022-06-22",21.08,22.73,20.61,22.0,482900.0],["2022-06-23",22.24,22.505,21.79,22.14,593500.0],["2022-06-24",22.44,22.97,20.5,20.61,1837600.0],["2022-06-27",20.15,22.0,20.1,21.73,262900.0],["2022-06-28",21.86,22.755,21.535,22.03,475700.0],["2022-06-29",21.91,22.36,21.18,22.12,412700.0],["2022-06-30",21.78,22.26,20.87,21.31,566900.0],["2022-07-01",21.24,21.89,21.16,21.73,366600.0],["2022-07-05",21.55,22.13,21.4,21.965,479400.0],["2022-07-06",22.07,23.38,21.97,22.76,526500.0],["2022-07-07",22.95,23.59,22.21,22.95,400200.0],["2022-07-08",23.0,25.84,22.95,25.5,568000.0],["2022-07-11",24.87,26.13,24.71,25.61,568000.0],["2022-07-12",25.54,25.61,23.28,23.81,396700.0],["2022-07-13",23.23,24.55,23.23,24.25,353400.0],["2022-07-14",24.07,24.4,23.485,23.93,219000.0],["2022-07-15",24.39,24.55,23.48,24.2,368500.0],["2022-07-18",24.5,25.05,23.6,23.71,310900.0],["2022-07-19",23.67,25.21,23.625,24.83,309500.0],["2022-07-20",24.69,25.14,23.9,24.07,493400.0],["2022-07-21",24.32,24.47,22.535,22.69,409700.0],["2022-07-22",22.86,22.86,21.3,21.52,430700.0],["2022-07-25",21.7,22.548,20.92,21.76,352800.0],["2022-07-26",21.89,23.19,21.753,22.0,535200.0],["2022-07-27",22.03,22.46,21.848,22.25,590800.0],["2022-07-28",22.5,23.5,21.89,23.36,670300.0],["2022-07-29",23.35,24.562,23.0,24.26,608100.0],["2022-08-01",24.8,25.28,20.23,20.26,1534800.0],["2022-08-02",20.06,20.47,19.44,19.5,1051500.0],["2022-08-03",21.85,23.76,21.67,22.21,3173800.0],["2022-08-04",22.3,24.64,22.3,24.61,1907900.0],["2022-08-05",24.35,25.58,23.77,25.15,1215900.0],["2022-08-08",25.24,25.585,24.04,24.88,504500.0],["2022-08-09",24.85,25.29,24.64,24.84,420500.0],["2022-08-10",25.0,25.71,24.73,24.86,514900.0],["2022-08-11",24.96,25.32,24.56,24.83,445700.0],["2022-08-12",24.82,25.6,24.384,25.13,730700.0],["2022-08-15",24.9,25.22,24.48,24.72,309400.0],["2022-08-16",24.61,25.13,23.89,25.09,408500.0],["2022-08-17",25.0,25.41,24.69,25.12,375300.0],["2022-08-18",25.15,26.14,24.68,25.99,388800.0],["2022-08-19",25.83,26.143,25.035,25.68,325400.0],["2022-08-22",25.3,25.7,24.76,25.27,384500.0],["2022-08-23",25.32,25.95,24.52,25.48,343100.0],["2022-08-24",25.69,25.69,23.73,23.85,481200.0],["2022-08-25",24.05,24.05,22.878,23.625,529400.0],["2022-08-26",24.05,24.97,23.47,24.46,616700.0],["2022-08-29",24.06,24.815,24.01,24.43,313000.0],["2022-08-30",24.45,25.84,24.38,25.81,383500.0],["2022-08-31",25.95,27.4,25.72,26.95,986700.0],["2022-09-01",27.04,27.125,25.3,26.87,421800.0],["2022-09-02",26.87,26.87,24.03,24.11,760300.0],["2022-09-06",23.92,23.92,20.8,21.08,740400.0],["2022-09-07",21.51,21.81,20.82,21.54,582900.0],["2022-09-08",21.55,22.57,21.54,22.09,732900.0],["2022-09-09",22.0,22.04,20.2,20.43,874200.0],["2022-09-12",21.67,21.89,20.81,21.53,674800.0],["2022-09-13",21.04,21.26,20.166,20.44,505100.0],["2022-09-14",20.33,20.83,19.2,19.22,801100.0],["2022-09-15",19.02,19.27,18.35,18.69,1047900.0],["2022-09-16",18.44,18.5,17.01,17.85,2895100.0],["2022-09-19",17.61,18.7,17.51,18.49,602100.0],["2022-09-20",18.14,19.31,18.001,19.23,831700.0],["2022-09-21",19.16,19.53,18.5,18.75,747400.0],["2022-09-22",18.77,18.965,18.27,18.46,453000.0],["2022-09-23",18.28,18.48,17.715,18.19,500100.0],["2022-09-26",18.28,19.64,18.09,18.21,748400.0],["2022-09-27",18.82,19.03,17.885,18.3,770800.0],["2022-09-28",18.35,19.46,18.35,18.96,726200.0],["2022-09-29",18.72,19.09,18.21,18.63,692800.0],["2022-09-30",18.59,19.57,18.59,19.11,1025600.0],["2022-10-03",19.55,19.69,18.7,19.2,669400.0],["2022-10-04",19.47,20.64,19.47,20.4,1242600.0],["2022-10-05",19.79,20.34,19.17,19.94,724800.0],["2022-10-06",19.78,20.48,19.31,19.8,819700.0],["2022-10-07",19.51,20.09,19.08,19.14,623800.0],["2022-10-10",18.97,19.26,18.81,19.04,304000.0],["2022-10-11",19.01,19.26,18.115,18.53,673200.0],["2022-10-12",18.35,18.415,17.52,18.25,915300.0],["2022-10-13",17.84,18.24,17.35,18.22,473400.0],["2022-10-14",18.34,18.99,18.25,18.64,786600.0],["2022-10-17",19.01,19.46,18.56,19.4,745300.0],["2022-10-18",19.67,19.921,18.85,18.98,406700.0],["2022-10-19",18.96,18.99,17.54,17.75,928600.0],["2022-10-20",17.75,17.99,17.165,17.36,657800.0],["2022-10-21",17.41,17.78,17.03,17.48,898600.0],["2022-10-24",17.6,17.6,16.39,16.63,599000.0],["2022-10-25",16.74,17.19,16.74,17.02,628200.0],["2022-10-26",17.01,17.45,16.32,16.62,554500.0],["2022-10-27",16.82,17.1,16.19,16.63,451500.0],["2022-10-28",16.8,17.51,16.685,17.5,831000.0],["2022-10-31",17.3,17.78,17.06,17.68,553500.0],["2022-11-01",17.88,18.53,17.82,18.21,526800.0],["2022-11-02",18.27,18.59,17.55,17.58,655400.0],["2022-11-03",17.29,18.02,17.09,17.88,504500.0],["2022-11-04",18.13,18.17,17.49,17.98,657700.0],["2022-11-07",17.94,19.41,17.94,18.51,819000.0],["2022-11-08",18.78,19.75,18.61,18.7,549200.0],["2022-11-09",17.21,19.94,16.99,18.62,1093800.0],["2022-11-10",18.66,19.72,18.66,19.48,1321200.0],["2022-11-11",19.93,19.945,18.81,19.09,639900.0],["2022-11-14",19.12,19.38,18.615,18.71,633400.0],["2022-11-15",19.75,20.11,17.977,19.44,2358100.0],["2022-11-16",19.34,19.68,19.01,19.23,815700.0],["2022-11-17",19.2,19.2,18.61,18.77,532000.0],["2022-11-18",19.07,19.1,18.6,18.72,546800.0],["2022-11-21",18.76,19.01,18.16,18.2,727400.0],["2022-11-22",18.02,18.33,17.64,18.31,666400.0],["2022-11-23",18.4,18.75,17.58,17.73,545400.0],["2022-11-25",17.56,18.09,17.5,17.97,355300.0],["2022-11-28",18.19,18.19,17.15,17.26,705800.0],["2022-11-29",17.14,17.555,16.63,17.06,632800.0],["2022-11-30",17.23,17.38,16.51,17.23,1013700.0],["2022-12-01",17.23,17.3,16.65,17.08,696700.0],["2022-12-02",16.95,17.66,16.86,17.51,1132600.0],["2022-12-05",17.7,17.7,17.09,17.35,542500.0],["2022-12-06",17.43,18.015,17.225,17.24,531300.0],["2022-12-07",17.06,17.32,16.76,16.96,344500.0],["2022-12-08",17.01,17.149,16.67,16.96,347700.0],["2022-12-09",16.88,17.195,16.77,17.0,424700.0],["2022-12-12",16.94,17.09,16.28,16.58,1911700.0],["2022-12-13",17.3,18.04,16.55,17.06,1088900.0],["2022-12-14",17.0,17.076,16.41,16.63,612300.0],["2022-12-15",16.5,16.91,16.285,16.49,606600.0],["2022-12-16",16.26,16.86,15.875,15.96,2137300.0],["2022-12-19",15.84,16.0,14.4,14.73,1177400.0],["2022-12-20",14.71,14.89,14.0,14.2,1201700.0],["2022-12-21",14.19,14.97,13.62,13.96,713300.0],["2022-12-22",13.76,14.315,13.37,14.25,1818500.0],["2022-12-23",14.24,14.78,13.858,14.3,683500.0],["2022-12-27",14.34,14.36,13.96,14.05,684500.0],["2022-12-28",14.13,14.3,13.74,14.06,490600.0],["2022-12-29",14.11,14.84,13.95,14.59,665300.0],["2022-12-30",14.44,14.81,14.09,14.8,460000.0],["2023-01-03",15.1,15.1,14.46,14.77,642000.0],["2023-01-04",14.75,15.71,14.75,15.69,628300.0],["2023-01-05",15.48,15.69,14.512,15.1,718500.0],["2023-01-06",15.15,15.37,14.7,15.01,570800.0],["2023-01-09",14.93,15.18,14.33,14.48,878300.0],["2023-01-10",14.46,14.82,13.6,13.79,765400.0],["2023-01-11",13.71,13.89,13.11,13.53,1175000.0],["2023-01-12",13.59,13.84,12.81,13.81,1469400.0],["2023-01-13",13.63,14.14,13.63,14.12,812100.0],["2023-01-17",14.2,14.73,13.57,14.67,1262800.0],["2023-01-18",14.79,14.995,14.115,14.17,630000.0],["2023-01-19",14.0,15.76,13.9,15.55,1227200.0],["2023-01-20",15.9,16.35,15.44,16.24,1185900.0],["2023-01-23",16.29,16.85,16.036,16.32,889300.0],["2023-01-24",16.32,16.633,16.02,16.04,663900.0],["2023-01-25",15.94,16.13,15.499,16.13,587200.0],["2023-01-26",16.27,16.562,15.63,16.1,479900.0],["2023-01-27",16.13,16.65,15.83,16.56,584200.0],["2023-01-30",16.19,16.37,15.935,16.05,540100.0],["2023-01-31",16.16,16.63,16.145,16.57,615500.0],["2023-02-01",16.59,17.14,16.197,16.84,892100.0],["2023-02-02",17.19,17.29,16.16,16.35,1100400.0],["2023-02-03",16.15,16.8,16.01,16.67,834700.0],["2023-02-06",16.69,16.86,16.31,16.52,872200.0],["2023-02-07",16.59,16.89,16.365,16.73,679700.0],["2023-02-08",16.74,16.8,16.31,16.39,722000.0],["2023-02-09",16.44,16.945,16.34,16.53,438900.0],["2023-02-10",16.49,16.72,16.32,16.66,705200.0],["2023-02-13",16.76,17.0,16.49,16.83,391100.0],["2023-02-14",16.77,17.29,16.6,17.0,530100.0],["2023-02-15",17.18,17.18,16.84,17.14,474300.0],["2023-02-16",16.91,17.43,16.59,16.62,1105800.0],["2023-02-17",16.69,17.01,16.495,16.97,642500.0],["2023-02-21",16.83,16.96,16.05,16.18,971700.0],["2023-02-22",16.15,16.44,15.65,15.87,803600.0],["2023-02-23",15.96,16.18,15.63,15.89,611100.0],["2023-02-24",15.74,16.02,15.35,15.66,509500.0],["2023-02-27",15.93,16.46,15.775,15.98,811600.0],["2023-02-28",15.99,16.32,15.9,16.18,717400.0],["2023-03-01",16.56,17.567,16.39,16.69,1143400.0],["2023-03-02",16.57,16.58,15.39,15.82,1097800.0],["2023-03-03",15.8,16.45,15.55,15.55,959800.0],["2023-03-06",15.47,15.47,14.43,14.54,754200.0],["2023-03-07",14.46,14.54,13.64,13.69,1088100.0],["2023-03-08",13.66,13.76,13.31,13.46,1030400.0],["2023-03-09",13.36,13.57,12.055,12.73,1993800.0],["2023-03-10",12.69,12.69,11.87,12.09,1968100.0],["2023-03-13",11.83,12.47,11.58,11.73,1843200.0],["2023-03-14",12.01,12.81,11.375,11.47,1719700.0],["2023-03-15",11.22,11.545,10.65,11.11,1694200.0],["2023-03-16",10.92,11.28,10.74,11.08,1204600.0],["2023-03-17",10.99,11.26,10.85,11.09,1881100.0],["2023-03-20",11.15,11.61,10.95,11.57,820100.0],["2023-03-21",11.68,11.91,11.035,11.56,1105400.0],["2023-03-22",11.59,11.59,10.82,10.86,839200.0],["2023-03-23",10.98,11.16,10.74,10.8,958900.0],["2023-03-24",10.69,10.92,10.05,10.23,1143800.0],["2023-03-27",10.23,10.535,10.183,10.31,1114600.0],["2023-03-28",10.33,10.7,10.19,10.24,1358600.0],["2023-03-29",10.29,10.98,10.15,10.71,1077300.0],["2023-03-30",10.75,11.26,10.54,10.9,1048000.0],["2023-03-31",10.95,11.27,10.89,11.0,969800.0],["2023-04-03",11.04,11.46,10.825,11.15,1183600.0],["2023-04-04",11.15,11.205,10.47,10.78,1069900.0],["2023-04-05",10.69,11.23,10.67,11.09,1304500.0],["2023-04-06",11.18,12.085,11.08,12.03,1049100.0],["2023-04-10",12.0,12.47,11.825,12.37,797200.0],["2023-04-11",12.38,13.065,12.111,12.89,986100.0],["2023-04-12",13.0,13.67,12.935,13.26,1191500.0],["2023-04-13",13.4,15.4,13.325,14.74,2685300.0],["2023-04-14",14.76,14.81,13.43,13.89,1327000.0],["2023-04-17",13.77,14.605,13.76,13.98,1099200.0],["2023-04-18",14.11,14.26,13.52,13.82,698900.0],["2023-04-19",13.56,13.93,13.09,13.59,808800.0],["2023-04-20",13.44,13.58,13.05,13.45,870200.0],["2023-04-21",13.42,14.09,13.15,13.8,502500.0],["2023-04-24",13.97,13.99,12.95,13.28,652600.0],["2023-04-25",13.31,13.41,13.015,13.37,441300.0],["2023-04-26",13.51,14.18,13.285,13.9,677100.0],["2023-04-27",13.89,13.96,13.43,13.76,495800.0],["2023-04-28",13.77,14.17,13.29,13.84,824800.0],["2023-05-01",13.46,14.69,13.46,14.39,697700.0],["2023-05-02",14.24,14.39,13.7,14.21,1204900.0],["2023-05-03",14.35,15.048,14.3,15.0,900500.0],["2023-05-04",14.84,15.21,14.14,14.48,645800.0],["2023-05-05",14.6,14.94,14.54,14.56,836000.0],["2023-05-08",14.51,14.56,14.01,14.26,572400.0],["2023-05-09",14.11,15.12,14.02,14.82,731600.0],["2023-05-10",14.71,14.76,11.55,12.03,4134000.0],["2023-05-11",11.91,11.98,10.69,10.83,3027600.0],["2023-05-12",10.86,11.085,9.78,10.08,2512200.0],["2023-05-15",10.16,10.51,10.0,10.3,1083500.0],["2023-05-16",10.2,10.27,9.71,9.98,1461200.0],["2023-05-17",10.0,10.04,9.78,10.01,984900.0],["2023-05-18",9.95,9.97,9.23,9.45,1193000.0],["2023-05-19",9.57,9.758,9.3,9.47,907800.0],["2023-05-22",9.56,9.985,9.528,9.84,900600.0],["2023-05-23",9.87,9.9,9.43,9.47,1048500.0],["2023-05-24",9.39,9.39,8.87,8.99,1687300.0],["2023-05-25",8.5,8.56,8.07,8.38,3309100.0],["2023-05-26",8.35,8.57,8.11,8.4,1575400.0],["2023-05-30",8.37,8.63,7.79,7.81,1681400.0],["2023-05-31",7.79,8.08,7.25,7.51,1610900.0],["2023-06-01",7.5,7.835,7.36,7.65,1271500.0],["2023-06-02",7.66,8.22,7.53,8.2,1054900.0],["2023-06-05",8.13,8.65,8.04,8.56,990600.0],["2023-06-06",8.52,8.64,8.13,8.62,1100600.0],["2023-06-07",8.67,9.71,8.54,9.63,1539100.0],["2023-06-08",9.65,10.24,9.592,10.01,1465500.0],["2023-06-09",10.01,10.15,9.72,9.94,990200.0],["2023-06-12",10.1,10.58,9.95,10.21,1464600.0],["2023-06-13",10.28,11.28,10.165,10.93,1425900.0],["2023-06-14",10.98,11.31,10.51,10.69,1071400.0],["2023-06-15",10.57,10.76,10.08,10.22,1076100.0],["2023-06-16",10.39,10.39,9.28,9.59,5660400.0],["2023-06-20",9.55,9.87,9.0,9.44,1425100.0],["2023-06-21",9.34,9.8,8.97,9.66,1217100.0],["2023-06-22",9.62,9.97,9.263,9.28,1121500.0],["2023-06-23",9.19,9.2,8.27,8.78,2529300.0],["2023-06-26",8.72,8.74,8.305,8.545,800000.0],["2023-06-27",8.7,8.7,8.11,8.47,988500.0],["2023-06-28",8.5,8.63,8.3,8.62,915900.0],["2023-06-29",8.77,8.77,8.25,8.33,2021600.0],["2023-06-30",8.39,9.88,8.27,9.53,1782500.0],["2023-07-03",9.54,9.67,8.69,8.75,707700.0],["2023-07-05",8.78,9.38,8.72,9.29,851800.0],["2023-07-06",9.11,9.58,8.94,9.3,1084600.0],["2023-07-07",9.34,9.56,9.22,9.25,724800.0],["2023-07-10",9.3,9.7,9.155,9.7,851000.0],["2023-07-11",9.69,9.7,9.198,9.3,692400.0],["2023-07-12",9.5,9.96,9.34,9.62,697400.0],["2023-07-13",9.65,9.77,9.37,9.39,336500.0],["2023-07-14",9.36,9.59,9.12,9.44,590000.0],["2023-07-17",9.8,11.39,9.505,10.98,1673600.0],["2023-07-18",10.96,11.05,10.53,10.59,660200.0],["2023-07-19",10.66,10.864,10.285,10.4,519300.0],["2023-07-20",10.4,10.75,10.115,10.36,560700.0],["2023-07-21",10.46,10.92,10.27,10.49,967800.0],["2023-07-24",10.47,10.58,9.85,10.3,757400.0],["2023-07-25",10.3,10.6,10.05,10.49,597900.0],["2023-07-26",10.46,10.56,10.237,10.44,931000.0],["2023-07-27",10.48,10.68,9.96,10.0,788500.0],["2023-07-28",10.14,10.9,10.14,10.86,821000.0],["2023-07-31",10.87,10.985,10.7,10.91,479000.0],["2023-08-01",10.8,10.892,10.28,10.57,601800.0],["2023-08-02",10.38,10.78,10.12,10.25,568800.0],["2023-08-03",10.2,10.28,9.83,10.12,706900.0],["2023-08-04",10.12,10.33,9.73,9.83,593300.0],["2023-08-07",9.92,10.0,9.33,9.58,888400.0],["2023-08-08",9.53,9.97,9.44,9.83,816000.0],["2023-08-09",10.33,10.91,9.25,9.39,1008700.0],["2023-08-10",9.4,9.63,9.1,9.28,658500.0],["2023-08-11",9.28,9.56,8.82,8.96,695500.0],["2023-08-14",8.8,8.939,8.27,8.69,1034700.0],["2023-08-15",8.64,8.67,8.21,8.47,1219900.0],["2023-08-16",8.41,8.52,8.09,8.21,1022200.0],["2023-08-17",8.2,8.29,7.98,8.12,716500.0],["2023-08-18",7.99,8.26,7.82,7.82,678000.0],["2023-08-21",7.6,7.95,6.395,7.275,4788000.0],["2023-08-22",7.27,7.54,7.1,7.5,2806400.0],["2023-08-23",7.52,8.06,7.45,7.52,1113200.0],["2023-08-24",7.55,7.69,7.3,7.5,898100.0],["2023-08-25",7.59,7.89,7.45,7.74,676800.0],["2023-08-28",7.84,8.03,7.56,8.02,568900.0],["2023-08-29",8.15,8.99,8.09,8.74,1214800.0],["2023-08-30",8.74,9.06,8.6,8.93,956400.0],["2023-08-31",8.94,9.1,8.34,8.54,1131400.0],["2023-09-01",8.61,8.975,8.61,8.96,638200.0],["2023-09-05",8.98,9.195,8.255,8.28,804500.0],["2023-09-06",8.28,8.48,7.66,7.75,742100.0],["2023-09-07",8.1,8.169,7.47,7.57,987500.0],["2023-09-08",7.57,7.645,7.41,7.42,769600.0],["2023-09-11",7.42,7.84,7.275,7.79,666500.0],["2023-09-12",7.8,8.32,7.62,8.19,654100.0],["2023-09-13",8.2,8.24,7.46,7.5,760500.0],["2023-09-14",7.55,7.71,6.645,6.78,1234200.0],["2023-09-15",6.74,7.17,6.4,6.81,2967200.0],["2023-09-18",6.93,7.06,6.36,6.43,1370200.0],["2023-09-19",6.36,6.62,6.16,6.53,1223200.0],["2023-09-20",6.55,6.56,5.88,5.88,945200.0],["2023-09-21",5.74,5.79,5.47,5.71,1234300.0],["2023-09-22",5.77,5.84,5.28,5.38,948000.0],["2023-09-25",5.52,5.835,5.19,5.78,1360000.0],["2023-09-26",5.79,6.42,5.78,5.83,1072900.0],["2023-09-27",5.76,6.17,5.32,5.58,923600.0],["2023-09-28",5.58,5.7,5.33,5.54,1066400.0],["2023-09-29",5.62,5.66,5.28,5.31,759200.0],["2023-10-02",5.26,5.26,4.69,4.72,1616200.0],["2023-10-03",4.67,4.768,4.48,4.57,1045900.0],["2023-10-04",4.64,4.64,4.105,4.5,1116000.0],["2023-10-05",4.51,4.83,4.25,4.43,2944500.0],["2023-10-06",4.48,4.748,4.03,4.69,2454900.0],["2023-10-09",4.57,4.93,4.56,4.65,1422800.0],["2023-10-10",4.63,5.02,4.51,4.82,1400200.0],["2023-10-11",4.84,4.95,4.335,4.51,1135000.0],["2023-10-12",4.46,4.48,3.84,3.88,2239000.0],["2023-10-13",3.53,4.07,3.155,3.88,2315300.0],["2023-10-16",3.83,4.09,3.59,3.755,1175100.0],["2023-10-17",3.66,4.099,3.66,3.85,877900.0],["2023-10-18",3.83,3.83,3.21,3.23,1238900.0],["2023-10-19",3.23,3.32,3.005,3.03,1385100.0],["2023-10-20",2.41,2.56,2.16,2.465,18379000.0],["2023-10-23",2.52,2.54,2.37,2.415,6896400.0],["2023-10-24",2.47,2.5,2.33,2.39,7583100.0],["2023-10-25",2.39,2.405,2.305,2.38,3273100.0],["2023-10-26",2.25,2.39,2.13,2.37,6823500.0],["2023-10-27",2.4,2.46,2.31,2.335,3207700.0],["2023-10-30",2.32,2.45,2.27,2.3,2885400.0],["2023-10-31",2.29,2.33,2.16,2.25,2533300.0],["2023-11-01",2.25,2.3,2.18,2.26,1541200.0],["2023-11-02",2.3,2.4,2.15,2.22,1889900.0],["2023-11-03",2.43,2.54,2.38,2.44,3711400.0],["2023-11-06",2.5,2.57,2.2,2.34,2706400.0],["2023-11-07",2.34,2.36,2.135,2.35,2644500.0],["2023-11-08",2.37,2.45,2.17,2.2,2200100.0],["2023-11-09",2.27,2.27,2.0,2.0,1690300.0],["2023-11-10",2.06,2.06,1.8,1.905,2487200.0],["2023-11-13",1.87,2.18,1.855,2.11,2020300.0],["2023-11-14",2.23,2.24,2.075,2.18,2754100.0],["2023-11-15",2.13,2.33,2.07,2.08,2234600.0],["2023-11-16",2.12,2.13,1.89,1.95,1956000.0],["2023-11-17",2.01,2.14,2.0,2.04,1931500.0],["2023-11-20",2.12,2.335,2.03,2.07,7181900.0],["2023-11-21",2.08,2.15,1.86,1.89,2868900.0],["2023-11-22",1.95,2.08,1.77,1.88,1535300.0],["2023-11-24",1.9,2.085,1.83,2.03,1231200.0],["2023-11-27",2.05,2.11,1.88,1.96,5998900.0],["2023-11-28",1.93,2.05,1.9,2.04,2427900.0],["2023-11-29",2.05,2.25,1.875,1.9,3486000.0],["2023-11-30",1.96,2.03,1.83,1.84,2353300.0],["2023-12-01",1.85,2.0,1.76,1.99,2934600.0],["2023-12-04",1.99,2.28,1.99,2.24,3961000.0],["2023-12-05",2.23,2.23,2.0,2.035,2410200.0],["2023-12-06",2.07,2.32,2.06,2.15,2577800.0],["2023-12-07",2.15,2.23,2.125,2.2,2257100.0],["2023-12-08",2.2,2.22,2.115,2.16,1984200.0],["2023-12-11",2.19,2.19,2.0,2.03,1839000.0],["2023-12-12",2.03,2.09,1.89,2.06,1926000.0],["2023-12-13",2.05,2.39,2.0,2.38,3062900.0],["2023-12-14",2.42,2.62,2.395,2.54,5108600.0],["2023-12-15",2.67,2.74,2.29,2.44,12831900.0],["2023-12-18",3.06,3.43,2.46,2.54,45222900.0],["2023-12-19",2.4,2.65,2.28,2.56,9003500.0],["2023-12-20",2.53,2.93,2.45,2.59,8842600.0],["2023-12-21",2.72,2.795,2.51,2.6,6139400.0],["2023-12-22",2.63,3.13,2.6,2.96,9025800.0],["2023-12-26",3.07,3.21,2.989,3.1,4274200.0],["2023-12-27",3.05,3.15,2.96,3.02,3592700.0],["2023-12-28",3.01,3.69,2.99,3.3,9187300.0],["2023-12-29",3.38,3.54,3.205,3.23,6646000.0],["2024-01-02",3.17,3.69,3.07,3.43,5468600.0],["2024-01-03",3.67,4.01,3.45,3.91,12506000.0],["2024-01-04",3.99,4.25,3.75,4.04,11682100.0],["2024-01-05",3.95,4.18,3.65,3.71,7025100.0],["2024-01-08",3.75,4.05,3.46,4.05,4566700.0],["2024-01-09",3.99,4.38,3.92,4.05,5077400.0],["2024-01-10",4.14,4.26,3.84,4.14,3480100.0],["2024-01-11",4.03,4.1,3.64,3.7,5101000.0],["2024-01-12",3.73,3.9,3.51,3.64,3238000.0],["2024-01-16",3.65,3.69,3.345,3.47,4158100.0],["2024-01-17",3.39,3.41,3.255,3.34,2187700.0],["2024-01-18",3.39,3.424,3.13,3.27,2719600.0],["2024-01-19",3.21,3.32,3.11,3.25,2165900.0],["2024-01-22",3.44,3.7,3.295,3.54,3716200.0],["2024-01-23",3.59,4.19,3.59,4.19,7363000.0],["2024-01-24",4.25,4.74,4.05,4.56,8345400.0],["2024-01-25",4.51,4.84,4.44,4.84,5096300.0],["2024-01-26",4.85,5.31,4.831,5.3,7398500.0],["2024-01-29",5.48,6.08,5.06,6.06,11007300.0],["2024-01-30",5.94,6.26,5.64,5.87,7151800.0],["2024-01-31",5.84,6.25,5.655,5.87,5347500.0],["2024-02-01",5.65,7.14,5.6,6.64,10197700.0],["2024-02-02",6.66,6.87,5.88,6.07,5612100.0],["2024-02-05",6.02,6.07,5.87,6.02,2121900.0],["2024-02-06",5.98,6.04,5.5,5.7,2873300.0],["2024-02-07",5.55,5.85,5.38,5.71,3416900.0],["2024-02-08",5.67,5.8,5.5,5.7,1332500.0],["2024-02-09",5.77,6.885,5.72,6.57,7729100.0],["2024-02-12",6.5,6.75,6.35,6.69,3394000.0],["2024-02-13",6.25,6.955,6.05,6.9,3416100.0],["2024-02-14",7.19,7.64,6.88,7.58,4443600.0],["2024-02-15",7.6,8.03,7.33,7.97,3755200.0],["2024-02-16",7.97,10.24,7.87,9.3,11928000.0],["2024-02-20",9.06,9.51,8.93,9.48,5277200.0],["2024-02-21",9.4,9.61,8.58,9.27,3373100.0],["2024-02-22",9.23,9.97,9.05,9.62,4238800.0],["2024-02-23",9.88,10.15,9.185,9.68,4852600.0],["2024-02-26",9.78,10.18,9.48,9.69,4572100.0],["2024-02-27",10.5,11.33,10.32,10.63,9254400.0],["2024-02-28",10.66,11.088,10.21,10.41,3411700.0],["2024-02-29",9.49,10.57,9.33,10.28,12491400.0],["2024-03-01",10.19,11.91,10.0,11.77,6826200.0],["2024-03-04",12.04,12.35,10.78,10.95,4547500.0],["2024-03-05",10.8,11.07,10.46,10.9,2750500.0],["2024-03-06",11.05,11.28,10.42,10.44,3617000.0],["2024-03-07",10.535,10.87,10.23,10.38,3069600.0],["2024-03-08",10.485,11.215,10.42,11.15,3808000.0],["2024-03-11",11.17,11.549,9.84,10.04,3669900.0],["2024-03-12",10.0,10.35,9.9,10.11,2449000.0],["2024-03-13",10.06,11.09,9.93,11.06,3372700.0],["2024-03-14",11.04,11.49,10.63,10.94,3678400.0],["2024-03-15",10.87,11.44,10.435,10.66,15286000.0],["2024-03-18",10.43,10.51,9.575,10.235,3876000.0],["2024-03-19",10.07,10.32,9.803,9.86,2536100.0],["2024-03-20",9.92,10.82,9.57,10.8,4219200.0],["2024-03-21",10.88,11.04,10.09,10.18,3681200.0],["2024-03-22",10.28,10.71,9.57,9.61,3353800.0],["2024-03-25",9.75,10.1,9.09,9.26,3712400.0],["2024-03-26",9.39,9.52,9.1,9.27,2773100.0],["2024-03-27",9.4,9.81,9.23,9.59,2332300.0],["2024-03-28",9.67,10.02,9.61,9.91,3723600.0],["2024-04-01",9.96,10.0,9.16,9.68,3075300.0],["2024-04-02",9.4,9.48,9.28,9.4,2019300.0],["2024-04-03",9.37,9.78,9.2,9.63,1642500.0],["2024-04-04",9.74,10.865,9.735,10.75,4069500.0],["2024-04-05",10.66,11.79,10.38,11.34,3471200.0],["2024-04-08",11.39,12.62,11.3,12.53,4911600.0],["2024-04-09",12.48,13.17,12.3,12.49,3992600.0],["2024-04-10",11.783,12.47,11.41,12.34,2792700.0],["2024-04-11",12.38,12.56,11.81,11.88,2736700.0],["2024-04-12",11.77,11.779,9.82,10.2,4161200.0],["2024-04-15",10.18,10.465,9.95,10.09,2688200.0],["2024-04-16",9.91,10.33,9.75,10.1,1859600.0],["2024-04-17",10.18,10.34,9.97,10.25,2515900.0],["2024-04-18",10.3,10.38,9.31,9.45,2918500.0],["2024-04-19",9.36,9.455,8.435,9.1,4520700.0],["2024-04-22",9.18,9.28,8.743,8.94,1227500.0],["2024-04-23",9.02,9.295,8.72,8.74,1595700.0],["2024-04-24",8.82,9.1,8.74,8.75,2002000.0],["2024-04-25",8.46,8.71,8.21,8.59,2251900.0],["2024-04-26",8.59,8.85,8.36,8.47,2164400.0],["2024-04-29",8.49,8.835,8.35,8.78,2117900.0],["2024-04-30",8.69,8.81,8.3,8.32,1757900.0],["2024-05-01",8.41,9.38,8.32,8.84,2797100.0],["2024-05-02",8.88,9.22,8.42,8.6,1735700.0],["2024-05-03",8.79,9.096,7.97,8.0,2596300.0],["2024-05-06",7.92,8.04,7.47,7.95,3383600.0],["2024-05-07",7.97,8.06,7.56,7.88,1644800.0],["2024-05-08",7.74,8.08,7.65,7.99,2336000.0],["2024-05-09",8.0,8.295,7.945,8.02,2905000.0],["2024-05-10",8.01,8.53,7.84,7.84,2538900.0],["2024-05-13",7.92,8.14,7.7,7.99,2339100.0],["2024-05-14",8.14,8.46,7.99,8.13,4658000.0],["2024-05-15",9.42,10.13,8.9,9.24,13896300.0],["2024-05-16",9.25,9.62,8.82,9.12,4310100.0],["2024-05-17",9.1,9.3,8.513,9.2,3450500.0],["2024-05-20",9.21,9.59,9.06,9.35,2042900.0],["2024-05-21",9.25,9.58,9.06,9.48,2358300.0],["2024-05-22",9.52,10.77,9.52,9.92,4539300.0],["2024-05-23",9.96,10.02,9.052,9.08,2552400.0],["2024-05-24",9.17,9.355,8.95,9.16,1705300.0],["2024-05-28",9.33,9.535,8.85,8.88,2272700.0],["2024-05-29",8.74,8.85,8.295,8.59,2612300.0],["2024-05-30",8.69,8.88,8.53,8.66,2122300.0],["2024-05-31",8.71,8.891,8.03,8.36,5122300.0],["2024-06-03",8.4,8.76,8.0,8.17,3131800.0],["2024-06-04",8.0,8.29,7.855,7.88,1909100.0],["2024-06-05",7.92,8.225,7.83,7.97,1713500.0],["2024-06-06",7.95,7.99,7.5,7.6,2356200.0],["2024-06-07",7.5,7.527,7.22,7.24,1695000.0],["2024-06-10",7.12,7.56,6.99,7.54,2130400.0],["2024-06-11",7.48,7.9,7.415,7.78,1555100.0],["2024-06-12",8.07,8.24,7.94,8.1,1827900.0],["2024-06-13",8.07,9.37,7.99,9.34,5055000.0],["2024-06-14",9.25,9.49,8.515,8.63,2778800.0],["2024-06-17",8.62,8.62,7.74,7.96,3067300.0],["2024-06-18",7.9,8.165,7.635,8.15,1981500.0],["2024-06-20",8.1,8.47,7.89,8.28,1812700.0],["2024-06-21",8.31,8.66,8.21,8.49,8085200.0],["2024-06-24",8.59,9.08,8.53,8.88,2447900.0],["2024-06-25",8.84,9.63,8.56,9.6,2418700.0],["2024-06-26",9.6,9.85,9.1,9.29,2216700.0],["2024-06-27",9.25,9.46,8.99,9.42,1950600.0],["2024-06-28",9.51,9.59,9.01,9.3,6734800.0],["2024-07-01",9.19,9.74,9.12,9.56,2198300.0],["2024-07-02",9.5,9.59,8.93,9.3,1963700.0],["2024-07-03",9.37,9.9,9.31,9.6,1551400.0],["2024-07-05",9.66,10.53,9.43,10.49,2994600.0],["2024-07-08",9.96,11.19,9.57,10.43,6332000.0],["2024-07-09",10.2,10.475,9.98,10.02,2419400.0],["2024-07-10",10.32,10.55,9.27,9.81,4121200.0],["2024-07-11",9.94,11.089,9.78,10.73,4104600.0],["2024-07-12",10.83,11.04,10.45,10.62,2053300.0],["2024-07-15",10.9,11.005,10.16,10.77,2183300.0],["2024-07-16",10.94,11.22,10.535,10.67,2003400.0],["2024-07-17",10.45,10.56,10.11,10.27,1605500.0],["2024-07-18",10.33,10.44,9.53,9.77,2225800.0],["2024-07-19",9.79,9.92,9.62,9.75,1019000.0],["2024-07-22",9.89,10.025,9.55,9.85,1715700.0],["2024-07-23",9.8,10.31,9.78,10.2,1900400.0],["2024-07-24",10.04,10.48,9.75,9.77,1505900.0],["2024-07-25",9.74,10.68,9.63,10.1,2379900.0],["2024-07-26",10.26,10.51,9.995,10.07,1459100.0],["2024-07-29",10.06,10.16,9.1,9.57,3666100.0],["2024-07-30",9.68,10.0,9.35,9.63,1494300.0],["2024-07-31",9.73,10.625,9.58,10.07,2043400.0],["2024-08-01",10.09,10.22,9.43,9.48,1671700.0],["2024-08-02",9.07,9.31,8.71,9.25,2005800.0],["2024-08-05",8.01,9.38,7.86,9.095,2531300.0],["2024-08-06",9.1,9.41,8.875,9.0,1194400.0],["2024-08-07",9.13,9.23,8.772,8.85,1176500.0],["2024-08-08",8.96,9.342,8.82,8.94,3155100.0],["2024-08-09",9.07,9.73,8.95,9.71,2154900.0],["2024-08-12",9.69,9.77,9.325,9.49,1864100.0],["2024-08-13",9.6,10.19,9.4,9.95,2621500.0],["2024-08-14",10.01,10.02,9.255,9.58,2713500.0],["2024-08-15",9.2,9.21,8.25,8.5,6851100.0],["2024-08-16",8.53,8.585,8.17,8.49,2750800.0],["2024-08-19",8.48,8.705,8.13,8.65,2325700.0],["2024-08-20",8.54,8.64,8.15,8.42,1580600.0],["2024-08-21",8.48,8.73,8.16,8.34,1876600.0],["2024-08-22",8.32,8.48,8.24,8.32,1049400.0],["2024-08-23",8.46,10.16,8.46,9.83,6271200.0],["2024-08-26",9.89,10.59,9.595,10.58,3374200.0],["2024-08-27",10.58,10.87,10.5,10.53,1883800.0],["2024-08-28",10.53,10.95,10.41,10.69,1536600.0],["2024-08-29",10.74,11.24,10.7,11.0,1741000.0],["2024-08-30",11.2,11.33,10.6,10.88,1511600.0],["2024-09-03",10.78,11.08,10.28,10.5,1260600.0],["2024-09-04",10.34,11.19,10.21,10.46,1245900.0],["2024-09-05",10.46,10.96,10.34,10.83,1008500.0],["2024-09-06",10.82,10.956,10.18,10.36,1732300.0],["2024-09-09",10.46,11.16,10.415,10.77,1737000.0],["2024-09-10",10.75,11.005,10.58,10.87,1554300.0],["2024-09-11",10.76,10.76,10.34,10.52,1414900.0],["2024-09-12",10.48,10.95,10.09,10.52,1486000.0],["2024-09-13",10.6,10.7,10.339,10.66,1073000.0],["2024-09-16",10.7,10.98,10.02,10.16,1560500.0],["2024-09-17",10.23,10.8,10.225,10.37,1942600.0],["2024-09-18",10.26,10.71,9.902,10.4,2547700.0],["2024-09-19",10.69,11.18,10.04,10.14,4401800.0],["2024-09-20",10.17,10.31,9.78,10.15,3647900.0],["2024-09-23",10.12,10.25,9.47,9.63,2185300.0],["2024-09-24",9.61,10.035,9.4,9.68,1327800.0],["2024-09-25",9.68,9.789,9.02,9.1,1653300.0],["2024-09-26",9.12,9.68,9.113,9.16,2238900.0],["2024-09-27",9.25,9.37,9.04,9.36,1646100.0],["2024-09-30",9.32,9.74,9.14,9.3,1962000.0],["2024-10-01",9.27,9.62,9.21,9.55,2486000.0],["2024-10-02",9.51,10.34,9.43,10.23,1902500.0],["2024-10-03",10.14,10.67,10.06,10.175,2270300.0],["2024-10-04",10.2,10.44,9.83,10.02,1623000.0],["2024-10-07",10.0,10.05,9.62,9.79,1359500.0],["2024-10-08",9.8,10.09,9.66,9.68,1158300.0],["2024-10-09",9.64,9.87,9.45,9.8,1066500.0],["2024-10-10",9.7,9.815,9.59,9.78,1066300.0],["2024-10-11",9.74,9.84,9.235,9.79,2111000.0],["2024-10-14",9.7,9.87,9.48,9.74,1184900.0],["2024-10-15",9.77,9.853,9.26,9.35,1340300.0],["2024-10-16",9.37,9.81,9.33,9.72,1093100.0],["2024-10-17",9.73,9.79,9.44,9.49,945700.0],["2024-10-18",9.42,9.71,8.63,8.72,2647600.0],["2024-10-21",8.75,8.81,8.272,8.31,2310100.0],["2024-10-22",8.24,8.46,8.03,8.34,2551200.0],["2024-10-23",8.32,8.5,8.11,8.35,2008700.0],["2024-10-24",8.34,8.61,8.19,8.41,1853700.0],["2024-10-25",8.39,8.88,8.37,8.75,1796700.0],["2024-10-28",8.78,8.97,8.57,8.71,1060900.0],["2024-10-29",8.7,8.76,8.32,8.56,1854000.0],["2024-10-30",8.48,8.86,8.48,8.52,905700.0],["2024-10-31",8.46,8.52,8.21,8.31,1133500.0],["2024-11-01",8.45,9.105,8.45,8.67,2054500.0],["2024-11-04",8.53,8.86,8.29,8.72,2268700.0],["2024-11-05",8.59,9.33,8.45,9.3,2583700.0],["2024-11-06",9.37,9.9,9.07,9.66,4354900.0],["2024-11-07",10.3,10.78,9.895,10.4,5356700.0],["2024-11-08",10.47,11.44,10.35,10.82,4257400.0],["2024-11-11",10.97,11.02,10.74,10.84,2034400.0],["2024-11-12",10.6,10.74,10.2,10.25,1724100.0],["2024-11-13",10.33,10.76,10.04,10.47,2280000.0],["2024-11-14",10.41,10.59,9.9,9.93,2171400.0],["2024-11-15",9.84,10.04,9.11,9.26,3018900.0],["2024-11-18",9.27,9.46,8.9,9.43,1960200.0],["2024-11-19",9.33,10.1,9.185,10.09,1884400.0],["2024-11-20",10.18,10.42,9.93,10.18,1025300.0],["2024-11-21",10.26,10.72,10.03,10.24,1480000.0],["2024-11-22",10.23,10.37,10.05,10.14,1112300.0],["2024-11-25",10.21,11.1,10.21,10.77,2271300.0],["2024-11-26",10.78,11.64,10.567,11.51,2766600.0],["2024-11-27",11.6,11.88,11.38,11.71,1696300.0],["2024-11-29",11.78,13.5,11.67,13.04,2560400.0],["2024-12-02",13.0,13.0,12.23,12.415,2538200.0],["2024-12-03",12.23,12.589,12.21,12.27,1458700.0],["2024-12-04",12.49,12.71,12.1,12.61,1994300.0],["2024-12-05",12.66,12.91,12.11,12.31,1213600.0],["2024-12-06",12.43,12.98,12.152,12.4,1507300.0],["2024-12-09",12.58,12.93,12.325,12.58,1400500.0],["2024-12-10",12.49,13.24,12.25,13.15,2227800.0],["2024-12-11",13.3,13.475,12.302,12.77,1715600.0],["2024-12-12",12.73,12.89,12.07,12.25,1817800.0],["2024-12-13",12.25,13.39,12.12,12.69,2719700.0],["2024-12-16",12.77,13.6,12.63,13.57,1963400.0],["2024-12-17",13.45,15.02,13.45,14.86,3867200.0],["2024-12-18",14.79,14.99,12.79,13.4,2103700.0],["2024-12-19",13.71,14.35,12.66,14.11,2792300.0],["2024-12-20",14.25,15.79,14.18,14.99,5216400.0],["2024-12-23",15.1,15.73,14.91,14.97,2437300.0],["2024-12-24",15.01,15.1,14.432,14.99,1274800.0],["2024-12-26",14.8,15.224,14.63,14.93,1473700.0],["2024-12-27",14.88,15.03,14.195,14.3,1590100.0],["2024-12-30",14.34,14.641,13.91,14.2,1651300.0],["2024-12-31",14.35,14.48,13.79,13.93,1294800.0],["2025-01-02",14.2,15.4,14.16,14.56,2460700.0],["2025-01-03",14.57,14.98,14.36,14.62,1529600.0],["2025-01-06",14.75,15.12,14.436,14.71,1363400.0],["2025-01-07",15.13,16.2,14.89,15.76,3000200.0],["2025-01-08",15.55,15.98,15.15,15.27,1858800.0],["2025-01-10",14.9,15.06,13.701,13.81,2077300.0],["2025-01-13",14.99,14.99,13.152,13.63,2323200.0],["2025-01-14",13.86,14.12,13.1,13.28,1835700.0],["2025-01-15",13.59,14.36,13.5,13.92,1772200.0],["2025-01-16",13.93,13.965,13.404,13.75,1250100.0],["2025-01-17",13.84,13.95,12.61,12.68,2290900.0],["2025-01-21",12.78,13.37,12.78,13.08,1475500.0],["2025-01-22",13.03,13.74,13.03,13.71,1472600.0],["2025-01-23",13.67,14.29,13.4,13.6,2415500.0],["2025-01-24",13.5,14.23,13.33,13.85,1937000.0],["2025-01-27",13.67,15.09,13.38,14.25,2946200.0],["2025-01-28",14.32,14.57,13.674,13.93,1312000.0],["2025-01-29",13.88,14.23,13.48,13.72,1417600.0],["2025-01-30",13.89,13.955,13.37,13.67,2231500.0],["2025-01-31",13.7,13.85,13.16,13.24,1663100.0],["2025-02-03",12.88,13.03,12.53,12.69,1900000.0],["2025-02-04",12.6,13.155,12.09,13.1,1872500.0],["2025-02-05",13.13,13.39,12.98,13.18,1009600.0],["2025-02-06",13.27,13.35,12.41,12.42,1411200.0],["2025-02-07",12.73,12.895,11.38,11.61,2952200.0],["2025-02-10",11.75,11.81,11.18,11.59,2307300.0],["2025-02-11",11.37,11.485,11.13,11.4,1700800.0],["2025-02-12",11.2,13.88,11.15,13.21,7537900.0],["2025-02-13",13.08,13.22,11.55,12.31,4916300.0],["2025-02-14",12.41,12.82,12.19,12.78,1671400.0],["2025-02-18",12.87,13.62,12.32,12.51,1692700.0],["2025-02-19",12.44,13.23,12.42,12.99,1842100.0],["2025-02-20",12.93,13.74,12.865,13.42,1659000.0],["2025-02-21",13.62,13.94,12.75,13.02,1887000.0],["2025-02-24",12.96,13.06,12.35,12.39,1704400.0],["2025-02-25",12.48,12.6,11.75,12.2,2796700.0],["2025-02-26",13.85,13.85,12.52,13.22,3955900.0],["2025-02-27",13.24,13.4,12.675,12.8,1953200.0],["2025-02-28",12.74,13.71,12.61,13.69,2606100.0],["2025-03-03",13.57,13.85,12.67,12.83,2831600.0],["2025-03-04",12.6,14.0,12.25,13.4,2871300.0],["2025-03-05",13.35,14.82,13.3,14.78,2958300.0],["2025-03-06",14.53,15.1,14.24,14.5,2073900.0],["2025-03-07",14.5,14.86,13.8,14.72,1501100.0],["2025-03-10",14.32,14.73,14.14,14.38,1813300.0],["2025-03-11",14.385,15.5,14.16,15.49,2575000.0],["2025-03-12",15.76,16.09,14.73,15.16,2345100.0],["2025-03-13",15.12,15.4,14.63,14.81,1047600.0],["2025-03-14",14.87,15.38,14.51,14.62,1689900.0],["2025-03-17",14.69,17.7,14.26,16.42,8834000.0],["2025-03-18",16.24,16.35,15.45,15.87,3445000.0],["2025-03-19",16.03,16.85,15.7,16.6,2408700.0],["2025-03-20",16.7,17.5,16.63,16.77,3287400.0],["2025-03-21",16.62,17.12,16.27,17.01,1973600.0],["2025-03-24",17.295,17.64,16.91,17.29,2479000.0],["2025-03-25",17.64,17.75,16.8,17.11,3093800.0],["2025-03-26",17.12,17.55,16.38,16.47,1557300.0],["2025-03-27",16.39,16.62,15.96,16.09,1460900.0],["2025-03-28",16.0,16.268,15.41,15.73,1452500.0],["2025-03-31",15.1,16.11,14.76,15.64,3061500.0],["2025-04-01",15.57,15.57,14.81,14.98,1458100.0],["2025-04-02",14.61,17.43,14.51,16.6,5392600.0],["2025-04-03",15.95,16.85,15.44,16.16,2758000.0],["2025-04-04",15.6,16.04,14.26,14.73,2143600.0],["2025-04-07",13.602,15.0,13.01,14.3,3017900.0],["2025-04-08",15.105,15.18,13.113,13.29,2678500.0],["2025-04-09",12.87,14.8,12.251,14.57,3981600.0],["2025-04-10",13.87,13.87,12.8,13.44,2522000.0],["2025-04-11",13.11,13.13,11.86,12.59,4855600.0],["2025-04-14",13.06,13.24,12.65,12.94,2023900.0],["2025-04-15",12.86,13.67,12.86,13.19,2354200.0],["2025-04-16",12.94,13.13,12.51,12.96,1826100.0],["2025-04-17",12.96,13.86,12.75,13.01,1598100.0],["2025-04-21",12.79,14.01,12.79,13.53,2447100.0],["2025-04-22",13.74,14.0,13.57,13.83,2253500.0],["2025-04-23",14.35,15.02,14.2,14.45,1704800.0],["2025-04-24",14.44,14.93,14.27,14.72,1531400.0],["2025-04-25",14.56,14.77,14.21,14.61,830200.0],["2025-04-28",14.71,14.96,14.195,14.53,1047500.0],["2025-04-29",14.46,14.84,14.11,14.75,1449800.0],["2025-04-30",14.385,15.0,14.191,14.91,1276000.0],["2025-05-01",14.95,14.95,14.13,14.65,1606800.0],["2025-05-02",14.75,15.58,14.74,15.24,1566000.0],["2025-05-05",15.26,15.67,15.02,15.41,2094800.0],["2025-05-06",14.97,15.56,14.32,14.32,3580000.0],["2025-05-07",14.24,14.34,12.42,13.7,4688600.0],["2025-05-08",13.63,14.21,13.43,13.515,2672700.0],["2025-05-09",13.5,13.93,13.15,13.53,1987300.0],["2025-05-12",13.51,14.61,13.5,14.39,2289300.0],["2025-05-13",14.53,14.555,13.63,13.82,2075800.0],["2025-05-14",13.94,14.125,13.54,13.6,2081000.0],["2025-05-15",13.55,13.781,13.31,13.63,1444800.0],["2025-05-16",13.79,14.185,13.57,14.11,1873900.0],["2025-05-19",13.78,14.67,13.66,14.64,1381500.0],["2025-05-20",14.7,14.75,14.14,14.51,1916000.0],["2025-05-21",14.31,14.375,13.57,13.76,2005100.0],["2025-05-22",13.74,14.1,13.49,13.66,3107100.0],["2025-05-23",13.49,14.0,13.272,13.98,1646100.0],["2025-05-27",14.26,14.3,13.725,14.14,2073400.0],["2025-05-28",14.16,14.16,13.53,13.58,1308900.0],["2025-05-29",13.73,13.87,13.37,13.67,1488200.0],["2025-05-30",13.55,13.55,12.83,13.04,3324900.0],["2025-06-02",13.12,13.65,13.12,13.48,1893600.0],["2025-06-03",13.45,13.506,13.1,13.27,1740600.0],["2025-06-04",13.26,13.47,13.25,13.27,1411900.0],["2025-06-05",13.25,13.73,13.04,13.51,1332000.0],["2025-06-06",13.9,14.545,13.67,14.37,2441600.0],["2025-06-09",14.75,14.85,14.08,14.21,1545600.0],["2025-06-10",14.16,14.41,13.865,13.89,1546800.0],["2025-06-11",14.25,14.42,13.7,13.73,2993500.0],["2025-06-12",13.62,13.8,13.37,13.5,1370500.0],["2025-06-13",13.03,13.55,12.72,13.43,2230200.0],["2025-06-16",13.62,13.84,13.06,13.4,2099200.0],["2025-06-17",13.26,13.3,12.97,13.26,1629300.0],["2025-06-18",13.35,13.99,13.21,13.67,2334800.0],["2025-06-20",13.82,14.3,13.63,13.82,1902200.0],["2025-06-23",13.68,14.53,13.67,14.4,3175100.0],["2025-06-24",14.69,14.69,14.1,14.33,2360400.0],["2025-06-25",14.33,14.648,13.97,14.47,2157000.0],["2025-06-26",14.39,14.58,14.225,14.4,1335800.0],["2025-06-27",14.4,14.4,13.65,13.74,2335600.0],["2025-06-30",13.75,14.095,13.472,14.02,1935900.0],["2025-07-01",13.89,14.31,13.65,13.75,2020300.0],["2025-07-02",13.73,13.98,13.51,13.76,1654600.0],["2025-07-03",13.78,13.91,13.512,13.82,778100.0],["2025-07-07",13.75,13.805,13.06,13.39,2005600.0],["2025-07-08",13.44,13.89,13.345,13.76,1453900.0],["2025-07-09",13.99,14.53,13.875,14.22,2061800.0],["2025-07-10",14.14,15.355,14.04,15.27,2340900.0],["2025-07-11",15.24,15.3,14.7,15.01,1430000.0],["2025-07-14",14.98,15.93,14.92,15.9,1975500.0],["2025-07-15",15.95,15.965,15.235,15.4,1640600.0],["2025-07-16",15.55,15.89,15.0,15.43,1771700.0],["2025-07-17",15.45,15.575,15.17,15.48,948700.0],["2025-07-18",15.65,15.78,14.36,14.67,1688500.0],["2025-07-21",14.95,15.16,14.285,14.34,1234400.0],["2025-07-22",14.25,14.71,14.1,14.55,1326400.0],["2025-07-23",14.67,14.99,14.44,14.91,1106800.0],["2025-07-24",14.83,15.17,14.76,15.02,1206300.0],["2025-07-25",14.94,15.21,14.44,14.86,1670900.0],["2025-07-28",14.9,15.23,14.835,14.96,1408800.0],["2025-07-29",15.02,15.11,14.72,14.99,1255100.0],["2025-07-30",15.14,15.378,14.335,14.58,1498800.0],["2025-07-31",14.37,14.658,14.31,14.58,1165400.0],["2025-08-01",14.37,14.55,14.121,14.29,1672400.0],["2025-08-04",14.29,14.68,13.965,14.52,1261000.0],["2025-08-05",14.51,15.34,14.37,15.325,1845400.0],["2025-08-06",15.05,15.68,14.76,15.36,1918900.0],["2025-08-07",16.27,16.39,13.735,14.12,4360800.0],["2025-08-08",14.03,14.795,13.695,14.77,2613100.0],["2025-08-11",14.52,14.625,14.03,14.19,1624000.0],["2025-08-12",14.22,14.83,14.08,14.74,1471400.0],["2025-08-13",14.97,15.885,14.8,15.63,2927500.0],["2025-08-14",15.21,16.14,15.14,15.98,2475800.0],["2025-08-15",16.11,16.91,16.08,16.89,2009500.0],["2025-08-18",16.93,17.29,16.52,16.74,1593300.0],["2025-08-19",16.7,16.751,15.735,15.77,1178300.0],["2025-08-20",15.76,16.07,15.518,15.79,1326600.0],["2025-08-21",15.62,15.95,15.43,15.79,936600.0],["2025-08-22",15.5,16.27,15.43,15.985,1412400.0],["2025-08-25",16.0,16.17,15.645,15.69,1164200.0],["2025-08-26",15.7,15.94,15.61,15.83,1187600.0],["2025-08-27",15.79,15.96,15.45,15.65,893900.0],["2025-08-28",15.66,15.695,15.117,15.49,1342200.0],["2025-08-29",15.53,15.585,15.1,15.52,1185300.0],["2025-09-02",15.46,16.124,15.243,15.32,1173100.0],["2025-09-03",15.22,16.115,15.13,15.94,1678300.0],["2025-09-04",15.94,16.55,15.93,16.21,1856200.0],["2025-09-05",16.24,17.21,16.21,17.15,2694600.0],["2025-09-08",17.31,17.62,17.12,17.33,1984200.0],["2025-09-09",17.225,18.1,17.225,17.93,3025600.0],["2025-09-10",17.97,18.15,17.29,17.57,2045100.0],["2025-09-11",17.51,17.85,17.49,17.69,1274700.0],["2025-09-12",17.63,17.71,16.92,17.29,1406900.0],["2025-09-15",17.2,17.2,16.62,16.93,1169300.0],["2025-09-16",16.835,17.17,16.82,16.97,2129100.0],["2025-09-17",17.13,17.8,17.05,17.14,1412000.0],["2025-09-18",17.31,17.88,17.31,17.71,1405400.0],["2025-09-19",17.57,17.82,17.0,17.38,2082800.0],["2025-09-22",17.43,17.836,17.28,17.375,1058700.0],["2025-09-23",17.38,18.07,17.29,17.6,2163700.0],["2025-09-24",17.64,17.95,17.15,17.3,979700.0],["2025-09-25",17.2,17.349,16.57,16.73,1024600.0],["2025-09-26",16.75,17.695,16.71,17.57,1435200.0],["2025-09-29",17.73,19.21,17.67,18.62,4251600.0],["2025-09-30",18.87,19.36,18.62,18.85,2558000.0],["2025-10-01",18.9,20.1,18.79,19.76,3343400.0],["2025-10-02",20.0,21.29,19.52,21.25,2789300.0],["2025-10-03",21.3,21.3,19.85,19.92,2661000.0],["2025-10-06",19.89,20.445,19.65,19.76,2145500.0],["2025-10-07",19.84,20.89,19.41,20.57,1927000.0],["2025-10-08",20.63,21.56,20.4,21.24,2521500.0],["2025-10-09",21.14,21.413,20.57,20.71,1632500.0],["2025-10-10",20.73,20.73,19.76,20.05,1824600.0],["2025-10-13",20.215,21.06,20.163,20.72,2022400.0],["2025-10-14",20.49,20.605,20.16,20.43,1038000.0],["2025-10-15",20.5,21.715,20.46,21.63,1977900.0],["2025-10-16",21.75,21.84,20.34,20.91,1618500.0],["2025-10-17",20.63,21.085,20.3,20.88,1320800.0],["2025-10-20",21.2,21.2,20.42,20.88,1690500.0],["2025-10-21",20.89,20.94,20.55,20.64,869500.0],["2025-10-22",20.44,20.73,19.66,19.81,1517300.0],["2025-10-23",19.8,20.36,19.68,20.08,1188800.0],["2025-10-24",20.32,20.32,19.95,20.11,1186400.0],["2025-10-27",20.33,20.6,19.6,19.64,1826300.0],["2025-10-28",22.5,25.75,22.0,24.95,12063200.0],["2025-10-29",25.835,25.99,23.48,25.29,5448900.0],["2025-10-30",25.89,27.079,24.77,24.92,3061000.0],["2025-10-31",24.69,25.56,24.63,25.31,2299900.0],["2025-11-03",25.15,25.43,24.22,24.76,2093000.0],["2025-11-04",23.95,24.59,23.85,24.01,2899000.0],["2025-11-05",23.79,24.545,23.52,24.38,2683600.0],["2025-11-06",23.93,25.35,23.77,25.1,2636700.0],["2025-11-07",25.105,25.12,23.321,24.23,3019200.0],["2025-11-10",24.7,24.86,23.74,23.75,2514000.0],["2025-11-11",23.62,24.12,23.39,24.03,1632500.0],["2025-11-12",24.05,24.39,23.24,23.45,1589600.0],["2025-11-13",23.37,23.77,22.78,22.86,2421700.0],["2025-11-14",22.28,25.2,22.26,25.0,3954000.0],["2025-11-17",24.86,26.815,24.82,26.17,4607000.0],["2025-11-18",25.87,27.92,25.55,27.28,3248100.0],["2025-11-19",27.21,28.96,27.0,27.89,3459300.0],["2025-11-20",28.4,28.49,27.22,27.33,2875800.0],["2025-11-21",27.15,30.01,27.08,29.49,2594300.0],["2025-11-24",29.835,31.095,29.64,30.76,3801600.0],["2025-11-25",30.75,31.0,30.25,30.73,1707400.0],["2025-11-26",30.975,31.105,30.383,30.96,1924800.0],["2025-11-28",31.27,31.27,30.39,30.65,1090800.0],["2025-12-01",30.24,30.65,29.85,30.37,1576800.0],["2025-12-02",30.14,30.48,28.95,29.43,2032700.0],["2025-12-03",29.76,30.18,29.28,29.96,1838500.0],["2025-12-04",29.373,31.39,29.373,31.16,2041300.0],["2025-12-05",31.03,31.45,30.385,31.2,1284700.0],["2025-12-08",31.4,31.77,30.88,31.03,2585900.0],["2025-12-09",30.85,31.12,29.327,29.76,2144600.0],["2025-12-10",29.92,30.205,29.3,29.77,1292900.0],["2025-12-11",29.81,30.14,29.32,29.47,2412100.0],["2025-12-12",29.35,29.505,28.3,29.02,2218500.0],["2025-12-15",29.2,29.5,28.45,28.95,2300100.0],["2025-12-16",28.64,29.43,28.37,28.53,3286100.0],["2025-12-17",28.58,28.69,28.05,28.34,1424700.0],["2025-12-18",28.54,28.9,27.545,27.78,1926300.0],["2025-12-19",27.995,28.66,27.822,28.01,3981900.0],["2025-12-22",28.26,30.0,27.97,29.9,2181900.0],["2025-12-23",29.75,30.26,29.28,29.31,1404700.0],["2025-12-24",29.34,29.55,29.14,29.45,383200.0],["2025-12-26",29.31,29.39,28.845,28.97,1312900.0],["2025-12-29",28.99,29.09,28.3,28.56,1996100.0],["2025-12-30",28.47,28.65,27.71,28.08,1393300.0],["2025-12-31",28.08,29.665,28.08,29.04,1873800.0],["2026-01-02",28.94,29.88,28.49,29.0,1652800.0],["2026-01-05",29.03,30.24,28.6,30.2,1842200.0],["2026-01-06",30.01,30.44,29.12,29.22,1387700.0],["2026-01-07",29.37,30.6,28.752,29.58,1564500.0],["2026-01-08",29.175,30.26,28.86,29.88,1695900.0],["2026-01-09",30.005,30.75,28.11,28.22,1745700.0],["2026-01-12",27.75,28.1,25.45,26.78,4007600.0],["2026-01-13",26.69,26.78,25.35,26.05,2025300.0],["2026-01-14",25.847,26.93,25.77,26.73,1289000.0],["2026-01-15",26.65,26.889,25.99,26.36,1105100.0],["2026-01-16",26.49,26.625,25.8,25.85,1111000.0],["2026-01-20",25.32,26.0,25.12,25.87,995400.0],["2026-01-21",25.74,26.75,25.57,26.7,1741600.0],["2026-01-22",26.69,27.083,26.18,26.65,1699200.0],["2026-01-23",26.41,26.9,26.09,26.2,1317200.0],["2026-01-26",25.8,26.62,25.51,26.32,1129000.0],["2026-01-27",26.32,26.97,26.01,26.33,745500.0],["2026-01-28",26.19,26.385,25.395,25.45,742500.0],["2026-01-29",25.29,25.95,25.22,25.73,1250400.0],["2026-01-30",25.37,25.63,24.96,25.37,929200.0],["2026-02-02",25.03,25.745,24.5,25.57,1443500.0],["2026-02-03",25.43,26.67,25.03,26.19,979800.0],["2026-02-04",26.06,26.205,25.58,26.08,2300200.0],["2026-02-05",26.18,26.73,25.96,26.07,1539100.0],["2026-02-06",26.5,27.5,26.405,27.32,1363000.0],["2026-02-09",27.33,27.62,26.6,26.88,883700.0],["2026-02-10",26.74,27.24,26.47,26.88,696600.0],["2026-02-11",26.91,27.18,25.84,26.59,675200.0],["2026-02-12",26.68,26.76,25.89,26.71,1100000.0],["2026-02-13",26.85,26.97,25.83,25.86,786400.0],["2026-02-17",25.85,26.665,25.5,26.61,1177900.0],["2026-02-18",26.6,27.32,26.53,26.71,1132600.0],["2026-02-19",26.59,28.01,26.28,27.95,1213200.0],["2026-02-20",27.74,28.12,24.95,25.415,2716500.0],["2026-02-23",25.5,26.45,24.88,26.31,1155900.0],["2026-02-24",26.08,27.02,26.08,26.98,786700.0],["2026-02-25",27.04,27.65,26.76,27.01,1399800.0],["2026-02-26",27.69,28.8,24.87,28.57,3378200.0],["2026-02-27",27.95,28.15,26.6,26.97,2129700.0],["2026-03-02",25.935,26.12,24.65,24.76,2045000.0],["2026-03-03",24.04,24.53,22.89,23.6,1889300.0],["2026-03-04",23.45,24.56,22.85,24.12,1421200.0],["2026-03-05",23.7,24.3,23.69,23.97,1241400.0],["2026-03-06",23.57,24.09,23.245,24.0,1113100.0],["2026-03-09",23.92,24.925,23.76,24.82,1036000.0],["2026-03-10",25.12,25.53,24.39,24.59,1309500.0],["2026-03-11",24.36,24.5,23.51,23.95,630800.0],["2026-03-12",23.44,23.44,22.5,22.91,1087100.0],["2026-03-13",23.09,23.45,22.61,22.75,890500.0],["2026-03-16",23.12,23.195,22.56,22.76,1135900.0],["2026-03-17",22.76,22.97,22.31,22.72,1402500.0],["2026-03-18",22.45,22.84,22.2,22.24,1984700.0],["2026-03-19",22.0,23.0,21.86,22.91,1283100.0],["2026-03-20",22.76,23.29,22.13,22.21,4095200.0],["2026-03-23",22.92,23.46,22.12,22.29,1034300.0],["2026-03-24",22.09,22.25,21.57,21.83,1199800.0],["2026-03-25",22.03,23.0,21.945,22.74,821200.0],["2026-03-26",22.52,22.89,22.35,22.38,611200.0],["2026-03-27",22.23,22.53,21.13,21.22,1357100.0],["2026-03-30",21.5,21.59,21.12,21.33,1313800.0],["2026-03-31",21.9,23.68,21.835,23.56,2062600.0],["2026-04-01",23.85,24.52,23.65,24.1,1351200.0],["2026-04-02",23.4,24.08,23.2,23.63,1091900.0],["2026-04-06",23.67,24.24,23.44,23.655,1391200.0],["2026-04-07",23.47,23.525,22.965,23.27,775000.0],["2026-04-08",24.28,24.7,23.65,24.61,1170000.0],["2026-04-09",24.26,25.03,24.03,24.57,837900.0],["2026-04-10",24.47,24.54,23.59,24.21,894700.0],["2026-04-13",23.87,24.51,23.82,24.12,812600.0],["2026-04-14",24.3,25.47,24.22,25.09,1611700.0],["2026-04-15",25.09,25.33,24.21,24.58,775500.0],["2026-04-16",24.56,24.62,23.675,24.19,900700.0],["2026-04-17",24.76,24.8,24.235,24.53,1158500.0],["2026-04-20",24.43,24.5,23.876,24.47,887300.0],["2026-04-21",24.27,24.27,23.26,23.4,989800.0],["2026-04-22",23.6,23.91,23.44,23.75,826200.0],["2026-04-23",23.75,23.87,22.45,22.86,1061000.0],["2026-04-24",22.62,23.3,22.53,23.26,1090200.0],["2026-04-27",23.32,24.15,23.15,23.42,823100.0],["2026-04-28",23.66,24.0,22.93,23.29,995700.0],["2026-04-29",22.86,23.14,22.13,22.37,1120600.0],["2026-04-30",22.58,23.345,22.47,23.22,1418600.0],["2026-05-01",23.22,23.77,22.75,23.35,1021000.0],["2026-05-04",23.15,23.95,23.13,23.49,1277700.0],["2026-05-05",23.72,24.03,23.15,23.42,850200.0],["2026-05-06",23.81,24.27,23.25,24.17,1383500.0],["2026-05-07",22.82,23.77,20.19,20.66,6774500.0],["2026-05-08",20.71,21.36,20.255,21.17,2714900.0],["2026-05-11",21.32,21.722,20.94,21.24,3327300.0],["2026-05-12",21.3,21.56,20.27,20.69,2313600.0],["2026-05-13",20.17,22.06,19.93,21.69,3663300.0],["2026-05-14",21.75,22.45,21.46,21.57,1865500.0],["2026-05-15",21.13,21.835,21.005,21.32,1600100.0],["2026-05-18",21.3,21.335,19.96,20.03,1412100.0],["2026-05-19",20.02,20.08,19.295,19.5,4512100.0],["2026-05-20",19.65,20.76,19.65,20.47,2325900.0],["2026-05-21",20.16,21.13,20.145,21.01,1428000.0],["2026-05-22",21.01,21.41,20.63,20.86,1163000.0],["2026-05-26",20.97,21.34,20.725,21.11,2609800.0],["2026-05-27",21.33,22.06,21.11,21.15,1504200.0],["2026-05-28",21.15,21.885,21.13,21.44,957000.0],["2026-05-29",21.45,21.59,21.085,21.46,1629700.0],["2026-06-01",21.365,21.525,20.91,21.47,1602200.0],["2026-06-02",21.05,21.1,20.48,20.79,2311600.0],["2026-06-03",20.79,21.521,20.65,21.35,1062800.0],["2026-06-04",21.44,22.075,21.27,21.95,1173400.0],["2026-06-05",21.85,22.19,21.03,21.23,1209400.0],["2026-06-08",21.45,21.57,20.995,21.54,1120800.0],["2026-06-09",21.9,22.87,21.72,22.79,1777200.0],["2026-06-10",22.65,24.0,22.56,23.23,1412400.0],["2026-06-11",23.2,25.34,22.945,24.59,2749000.0],["2026-06-12",24.635,24.99,24.25,24.38,1328300.0],["2026-06-15",24.62,25.62,24.04,25.58,1792500.0],["2026-06-16",25.67,25.83,25.09,25.67,1536900.0],["2026-06-17",25.67,26.655,25.66,26.22,1625100.0],["2026-06-18",26.69,27.0,25.43,26.21,5480600.0],["2026-06-22",26.42,27.17,26.24,26.66,1528600.0],["2026-06-23",26.56,27.17,26.18,26.27,1663800.0],["2026-06-24",26.46,28.14,26.46,27.37,2069600.0],["2026-06-25",27.41,28.38,26.63,26.69,1971900.0],["2026-06-26",26.79,27.255,26.44,27.0,3711600.0],["2026-06-29",26.77,27.18,26.12,26.76,1386200.0],["2026-06-30",27.15,27.205,25.83,26.22,1354100.0],["2026-07-01",26.4,26.46,25.83,25.84,937600.0],["2026-07-02",25.86,26.11,25.53,25.81,1198200.0],["2026-07-06",25.84,26.17,25.25,26.07,1290402.767637],["2026-07-07",26.3,27.798,26.1,27.67,2396970.950368],["2026-07-08",27.37,28.55,27.28,28.5,1803815.913477],["2026-07-09",28.4,29.84,28.2555,28.78,1738482.080194],["2026-07-10",28.66,28.98,26.96,27.74,1572109.648433],["2026-07-13",27.25,27.445,26.01,27.12,1439069.029224],["2026-07-14",27.28,27.28,26.49,26.81,763804.944661],["2026-07-15",26.91,27.98,26.5,27.78,1529574.906873],["2026-07-16",27.79,28.05,27.32,27.74,1749933.472665],["2026-07-17",27.49,28.87,27.425,28.49,1265376.825456],["2026-07-20",28.54,28.98,27.5,27.53,1254157.302213],["2026-07-21",27.53,28.5,27.52,28.26,1369873.31905],["2026-07-22",28.05,28.4607,27.69,27.9,802453.000497],["2026-07-23",27.3,27.931,26.985,27.33,1031411.146008],["2026-07-24",27.5,27.69,26.78,27.35,819219.727833],["2026-07-27",27.62,28.6,27.54,27.84,1199032.243414],["2026-07-28",28.09,28.53,27.51,28.42,1065908.291737],["2026-07-29",28.18,28.525,27.72,27.86,976831.680805],["2026-07-30",28.01,28.14,27.33,27.99,1265872.435393],["2026-07-31",27.77,27.965,26.315,26.86,1548515.061367],["2026-08-03",26.67,26.855,25.63,25.94,1570524.081945],["2026-08-04",26.07,26.405,25.835,26.03,1939082.055603],["2026-08-05",26.07,27.11,26.06,27.1,2445454.15238],["2026-08-06",29.21,29.24,26.23,26.43,3228237.202837],["2026-08-07",26.65,26.88,25.265,25.29,2448353.340065],["2026-08-10",24.93,25.875,24.76,25.84,727176.071681],["2026-08-11",26.24,26.82,25.82,26.23,1048909.312183],["2026-08-12",26.62,26.62,25.92,26.28,1317972.403969],["2026-08-13",26.57,26.65,25.765,25.83,1585536.438157],["2026-08-14",25.39,26.235,25.28,26.19,1109468.614011]]}