{"t":"AVPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-11-05",9.78,9.78,9.78,9.78,150000.0],["2019-11-06",9.78,9.78,9.78,9.78,250000.0],["2019-11-07",9.78,9.78,9.78,9.78,0.0],["2019-11-08",9.78,9.78,9.78,9.78,0.0],["2019-11-11",9.78,9.78,9.78,9.78,0.0],["2019-11-12",9.78,9.78,9.78,9.78,0.0],["2019-11-13",9.78,9.78,9.78,9.78,0.0],["2019-11-14",9.78,9.78,9.78,9.78,0.0],["2019-11-15",9.78,9.78,9.78,9.78,0.0],["2019-11-18",9.961,9.961,9.961,9.961,100.0],["2019-11-19",10.059,10.059,10.059,10.059,100.0],["2019-11-20",10.059,10.059,10.059,10.059,0.0],["2019-11-21",10.059,10.059,10.059,10.059,100.0],["2019-11-22",10.059,10.059,10.059,10.059,0.0],["2019-11-25",10.25,10.25,10.25,10.25,100.0],["2019-11-26",10.25,10.25,10.25,10.25,0.0],["2019-11-27",10.25,10.25,10.25,10.25,0.0],["2019-11-29",10.25,10.25,10.25,10.25,0.0],["2019-12-02",10.25,10.25,10.25,10.25,0.0],["2019-12-03",10.25,10.25,10.25,10.25,0.0],["2019-12-04",10.183,10.183,9.82,9.89,252000.0],["2019-12-05",9.89,9.89,9.89,9.89,0.0],["2019-12-06",9.89,9.89,9.89,9.89,0.0],["2019-12-09",9.85,9.9,9.82,9.85,712700.0],["2019-12-10",9.85,9.85,9.85,9.85,0.0],["2019-12-11",9.85,9.85,9.85,9.85,0.0],["2019-12-12",9.85,9.85,9.85,9.85,0.0],["2019-12-13",9.85,9.85,9.85,9.85,0.0],["2019-12-16",9.85,9.85,9.85,9.85,0.0],["2019-12-17",9.97,10.43,9.85,10.43,157500.0],["2019-12-18",9.915,9.975,9.915,9.915,400.0],["2019-12-19",9.915,9.915,9.915,9.915,0.0],["2019-12-20",9.915,9.915,9.915,9.915,0.0],["2019-12-23",9.915,9.915,9.915,9.915,0.0],["2019-12-24",9.915,9.915,9.915,9.915,0.0],["2019-12-26",9.85,9.9,9.85,9.9,1100.0],["2019-12-27",9.9,9.9,9.9,9.9,0.0],["2019-12-30",9.88,9.88,9.87,9.87,102100.0],["2019-12-31",9.87,9.87,9.87,9.87,0.0],["2020-01-02",9.87,9.87,9.87,9.87,0.0],["2020-01-03",9.88,9.9,9.88,9.9,300000.0],["2020-01-06",9.9,9.9,9.9,9.9,0.0],["2020-01-07",9.95,9.95,9.95,9.95,225000.0],["2020-01-08",9.95,9.95,9.95,9.95,0.0],["2020-01-09",9.95,9.95,9.95,9.95,50000.0],["2020-01-10",9.95,10.0,9.95,9.98,275300.0],["2020-01-13",9.98,10.02,9.98,10.0,484100.0],["2020-01-14",10.0,10.0,10.0,10.0,0.0],["2020-01-15",9.993,10.04,9.95,10.012,27100.0],["2020-01-16",10.012,10.012,10.012,10.012,0.0],["2020-01-17",10.03,10.05,10.01,10.01,8900.0],["2020-01-21",10.02,10.03,10.01,10.03,12300.0],["2020-01-22",10.03,10.03,10.03,10.03,0.0],["2020-01-23",9.8,10.05,9.8,10.04,1800.0],["2020-01-24",10.03,10.05,10.03,10.05,100200.0],["2020-01-27",10.05,10.05,10.029,10.029,2800.0],["2020-01-28",10.53,10.53,10.05,10.05,200.0],["2020-01-29",10.05,10.07,10.04,10.055,9000.0],["2020-01-30",10.025,10.025,10.02,10.02,99900.0],["2020-01-31",10.02,10.02,10.02,10.02,0.0],["2020-02-03",10.03,10.115,10.02,10.03,17600.0],["2020-02-04",10.03,10.05,10.01,10.05,106400.0],["2020-02-05",10.05,10.05,10.05,10.05,2000.0],["2020-02-06",10.02,10.02,10.02,10.02,200100.0],["2020-02-07",10.03,10.1,10.03,10.04,64200.0],["2020-02-10",10.024,10.024,10.024,10.024,300.0],["2020-02-11",10.04,10.04,10.04,10.04,188500.0],["2020-02-12",10.04,10.04,10.04,10.04,0.0],["2020-02-13",10.04,10.04,10.04,10.04,43800.0],["2020-02-14",10.04,10.04,10.03,10.03,88200.0],["2020-02-18",10.07,10.07,10.03,10.03,1100.0],["2020-02-19",10.05,10.05,10.03,10.03,16000.0],["2020-02-20",10.04,10.04,10.04,10.04,4100.0],["2020-02-21",10.04,10.04,10.04,10.04,0.0],["2020-02-24",10.03,10.03,10.02,10.02,300.0],["2020-02-25",10.05,10.05,10.04,10.04,28400.0],["2020-02-26",10.065,10.065,10.02,10.02,101800.0],["2020-02-27",10.04,10.04,10.04,10.04,8800.0],["2020-02-28",10.04,10.04,10.04,10.04,0.0],["2020-03-02",10.04,10.04,10.04,10.04,0.0],["2020-03-03",10.04,10.04,10.04,10.04,0.0],["2020-03-04",10.04,10.04,10.04,10.04,0.0],["2020-03-05",10.04,10.04,10.04,10.04,6000.0],["2020-03-06",10.09,10.1,10.09,10.1,1000.0],["2020-03-09",10.1,10.1,10.1,10.1,0.0],["2020-03-10",9.96,10.04,9.96,10.04,53800.0],["2020-03-11",10.04,10.04,10.04,10.04,0.0],["2020-03-12",9.9,9.91,9.851,9.9,315200.0],["2020-03-13",9.97,9.97,9.8,9.8,656700.0],["2020-03-16",9.65,9.7,9.52,9.6,644600.0],["2020-03-17",9.55,9.785,9.55,9.55,455300.0],["2020-03-18",9.5,9.59,9.125,9.3,115100.0],["2020-03-19",9.55,9.6,9.27,9.27,43200.0],["2020-03-20",9.35,9.5,9.35,9.35,2150700.0],["2020-03-23",9.353,9.5,9.3,9.3,127900.0],["2020-03-24",9.61,9.61,9.61,9.61,300.0],["2020-03-25",9.75,9.8,9.63,9.63,169500.0],["2020-03-26",9.59,9.87,9.59,9.68,380300.0],["2020-03-27",9.66,9.68,9.65,9.68,2325200.0],["2020-03-30",9.66,9.79,9.65,9.66,9000.0],["2020-03-31",9.77,9.815,9.75,9.75,23900.0],["2020-04-01",9.77,9.88,9.77,9.85,6700.0],["2020-04-02",9.83,9.83,9.83,9.83,298800.0],["2020-04-03",9.8,9.81,9.79,9.8,239800.0],["2020-04-06",9.74,9.785,9.74,9.75,322700.0],["2020-04-07",9.8,9.83,9.79,9.8,13400.0],["2020-04-08",9.75,9.8,9.75,9.8,61700.0],["2020-04-09",9.8,9.8,9.71,9.8,18900.0],["2020-04-13",9.8,9.8,9.8,9.8,75000.0],["2020-04-14",9.8,9.9,9.8,9.81,549300.0],["2020-04-15",9.89,10.0,9.77,9.795,116300.0],["2020-04-16",9.775,9.8,9.72,9.8,401800.0],["2020-04-17",9.8,9.8,9.78,9.78,26100.0],["2020-04-20",9.8,9.8,9.8,9.8,300.0],["2020-04-21",9.838,9.838,9.72,9.72,2000.0],["2020-04-22",9.76,9.8,9.76,9.79,32700.0],["2020-04-23",9.77,9.8,9.77,9.8,300.0],["2020-04-24",9.81,9.81,9.81,9.81,400.0],["2020-04-27",9.77,9.77,9.75,9.75,21000.0],["2020-04-28",9.8,9.8,9.8,9.8,230000.0],["2020-04-29",9.8,9.8,9.8,9.8,150100.0],["2020-04-30",9.77,9.98,9.75,9.89,7700.0],["2020-05-01",9.88,9.88,9.76,9.8,28000.0],["2020-05-04",9.8,9.8,9.8,9.8,0.0],["2020-05-05",9.8,9.8,9.8,9.8,0.0],["2020-05-06",9.77,9.85,9.73,9.73,79000.0],["2020-05-07",9.8,9.895,9.66,9.8,77000.0],["2020-05-08",9.8,9.99,9.77,9.89,188400.0],["2020-05-11",9.89,9.89,9.89,9.89,100.0],["2020-05-12",9.88,9.88,9.63,9.75,352700.0],["2020-05-13",9.75,9.82,9.75,9.79,42200.0],["2020-05-14",9.745,9.81,9.745,9.76,37800.0],["2020-05-15",9.8,9.8,9.8,9.8,900.0],["2020-05-18",9.8,9.83,9.78,9.78,464800.0],["2020-05-19",9.8,9.885,9.76,9.76,108200.0],["2020-05-20",9.82,9.92,9.8,9.85,17800.0],["2020-05-21",9.85,9.85,9.85,9.85,0.0],["2020-05-22",9.89,9.89,9.76,9.76,1100.0],["2020-05-26",9.76,9.84,9.76,9.76,500.0],["2020-05-27",9.805,9.805,9.805,9.805,100.0],["2020-05-28",9.84,9.85,9.79,9.79,2800.0],["2020-05-29",9.76,9.79,9.76,9.79,45700.0],["2020-06-01",9.85,9.85,9.8,9.8,1300.0],["2020-06-02",9.8,9.8,9.8,9.8,1300.0],["2020-06-03",9.8,9.825,9.8,9.825,500.0],["2020-06-04",9.85,9.87,9.828,9.85,7600.0],["2020-06-05",9.87,9.88,9.82,9.82,24300.0],["2020-06-08",9.85,10.0,9.85,9.88,455000.0],["2020-06-09",9.95,9.95,9.804,9.82,700.0],["2020-06-10",9.9,10.067,9.9,10.067,263500.0],["2020-06-11",10.04,10.08,9.76,9.95,60800.0],["2020-06-12",10.008,10.008,9.92,9.925,14900.0],["2020-06-15",10.0,10.08,9.99,10.01,102600.0],["2020-06-16",10.05,10.08,10.0,10.08,10400.0],["2020-06-17",10.08,10.74,10.03,10.16,579500.0],["2020-06-18",10.39,10.39,10.08,10.17,68900.0],["2020-06-19",10.2,10.3,10.15,10.25,182500.0],["2020-06-22",10.2,10.25,10.2,10.25,20200.0],["2020-06-23",10.25,10.59,10.21,10.39,134900.0],["2020-06-24",10.26,10.3,10.25,10.25,3400.0],["2020-06-25",10.12,10.28,10.12,10.24,13300.0],["2020-06-26",10.226,10.25,10.2,10.21,13000.0],["2020-06-29",10.239,10.3,10.21,10.25,17500.0],["2020-06-30",10.25,10.263,10.214,10.24,234000.0],["2020-07-01",10.35,10.6,10.17,10.275,1276200.0],["2020-07-02",10.29,10.3,10.2,10.3,258000.0],["2020-07-06",10.26,10.35,10.207,10.26,59400.0],["2020-07-07",10.25,10.28,10.21,10.21,79600.0],["2020-07-08",10.235,10.26,10.22,10.22,36800.0],["2020-07-09",10.265,10.59,10.23,10.4,112500.0],["2020-07-10",10.5,10.63,10.45,10.6,713200.0],["2020-07-13",10.6,10.99,10.55,10.7,141700.0],["2020-07-14",10.7,10.7,10.61,10.65,8100.0],["2020-07-15",10.75,10.85,10.67,10.8,105300.0],["2020-07-16",10.79,10.88,10.71,10.8,267800.0],["2020-07-17",10.57,10.8,10.57,10.72,263000.0],["2020-07-20",10.796,10.805,10.55,10.76,29300.0],["2020-07-21",10.738,10.85,10.7,10.85,308200.0],["2020-07-22",10.85,10.85,10.7,10.75,38600.0],["2020-07-23",10.762,10.9,10.762,10.9,19100.0],["2020-07-24",10.66,10.8,10.66,10.75,24000.0],["2020-07-27",10.75,10.75,10.7,10.74,1500.0],["2020-07-28",10.65,10.73,10.65,10.73,6100.0],["2020-07-29",10.65,10.782,10.6,10.7,112100.0],["2020-07-30",10.51,10.53,10.37,10.435,46500.0],["2020-07-31",10.4,10.44,10.24,10.32,32900.0],["2020-08-03",10.3,10.35,10.27,10.35,36900.0],["2020-08-04",10.39,10.5,10.26,10.32,70500.0],["2020-08-05",10.45,10.45,10.2,10.25,17900.0],["2020-08-06",10.35,10.35,10.2,10.25,6000.0],["2020-08-07",10.38,10.38,10.13,10.18,10200.0],["2020-08-10",10.125,10.15,10.1,10.15,2500.0],["2020-08-11",10.15,10.21,10.15,10.19,15100.0],["2020-08-12",10.22,10.37,10.13,10.28,4100.0],["2020-08-13",10.235,10.295,10.235,10.248,1400.0],["2020-08-14",10.22,10.22,10.13,10.22,33200.0],["2020-08-17",10.185,10.23,10.15,10.16,53500.0],["2020-08-18",10.19,10.19,10.05,10.14,22500.0],["2020-08-19",10.13,10.17,10.04,10.08,17200.0],["2020-08-20",10.16,10.2,10.03,10.09,41200.0],["2020-08-21",10.13,10.155,10.03,10.04,29600.0],["2020-08-24",10.11,10.15,10.01,10.05,163500.0],["2020-08-25",10.1,10.18,10.05,10.18,4400.0],["2020-08-26",10.19,10.2,10.09,10.11,6500.0],["2020-08-27",10.15,10.33,10.13,10.14,9500.0],["2020-08-28",10.24,10.24,10.1,10.13,11300.0],["2020-08-31",10.23,10.26,10.05,10.19,377900.0],["2020-09-01",10.14,10.2,10.1,10.15,56000.0],["2020-09-02",10.155,10.32,10.15,10.2,46200.0],["2020-09-03",10.21,10.32,10.2,10.27,18300.0],["2020-09-04",10.3,10.3,10.203,10.25,11800.0],["2020-09-08",10.34,10.35,10.23,10.23,65200.0],["2020-09-09",10.22,10.539,10.22,10.25,88700.0],["2020-09-10",10.26,10.32,10.2,10.25,7400.0],["2020-09-11",10.38,10.38,10.2,10.25,19300.0],["2020-09-14",10.25,10.29,10.2,10.225,15500.0],["2020-09-15",10.27,10.27,10.16,10.18,34100.0],["2020-09-16",10.21,10.3,10.15,10.2,512700.0],["2020-09-17",10.29,11.0,10.2,10.74,2169100.0],["2020-09-18",11.0,11.0,10.7,10.71,300700.0],["2020-09-21",10.75,10.75,10.6,10.66,193800.0],["2020-09-22",10.74,11.41,10.652,10.84,2217700.0],["2020-09-23",10.91,10.97,10.67,10.71,104100.0],["2020-09-24",10.65,10.7,10.43,10.65,98800.0],["2020-09-25",10.52,10.8,10.51,10.765,295200.0],["2020-09-28",10.86,10.86,10.68,10.75,54200.0],["2020-09-29",10.87,10.88,10.596,10.685,177900.0],["2020-09-30",10.77,10.77,10.57,10.6,98500.0],["2020-10-01",10.627,10.8,10.55,10.7,330200.0],["2020-10-02",10.52,10.72,10.46,10.58,1255300.0],["2020-10-05",10.58,10.67,10.4,10.59,1219300.0],["2020-10-06",10.6,10.62,10.52,10.53,783200.0],["2020-10-07",10.65,10.65,10.52,10.52,144600.0],["2020-10-08",10.52,10.56,10.45,10.47,302400.0],["2020-10-09",10.52,10.535,10.45,10.5,75800.0],["2020-10-12",10.49,10.505,10.45,10.46,57500.0],["2020-10-13",10.45,10.8,10.45,10.49,25700.0],["2020-10-14",10.485,10.53,10.45,10.475,95200.0],["2020-10-15",10.45,10.5,10.45,10.5,133400.0],["2020-10-16",10.5,10.565,10.47,10.5,52500.0],["2020-10-19",10.55,10.7,10.46,10.46,66400.0],["2020-10-20",10.535,10.59,10.49,10.5,13100.0],["2020-10-21",10.5,10.58,10.46,10.5,83300.0],["2020-10-22",10.54,10.54,10.355,10.37,427600.0],["2020-10-23",10.37,10.5,10.37,10.39,73600.0],["2020-10-26",10.4,10.4,10.28,10.28,244900.0],["2020-10-27",10.29,10.297,10.25,10.27,128300.0],["2020-10-28",10.25,10.25,10.14,10.16,177900.0],["2020-10-29",10.16,10.24,10.15,10.18,18900.0],["2020-10-30",10.15,10.175,10.06,10.06,134300.0],["2020-11-02",10.177,10.2,10.06,10.06,26800.0],["2020-11-03",10.125,10.15,10.08,10.13,55400.0],["2020-11-04",10.134,10.163,10.1,10.11,128600.0],["2020-11-05",10.1,10.2,10.1,10.16,1289800.0],["2020-11-06",10.25,10.25,10.11,10.15,2300.0],["2020-11-09",10.2,10.24,10.16,10.2,4000.0],["2020-11-10",10.22,10.22,10.11,10.11,2500.0],["2020-11-11",10.149,10.22,10.149,10.21,7900.0],["2020-11-12",10.15,10.2,10.15,10.2,7000.0],["2020-11-13",10.25,10.43,10.18,10.24,23000.0],["2020-11-16",10.295,10.34,10.28,10.3,8700.0],["2020-11-17",10.263,10.32,10.21,10.28,18400.0],["2020-11-18",10.28,10.34,10.28,10.3,10600.0],["2020-11-19",10.25,10.317,10.16,10.17,17800.0],["2020-11-20",10.238,10.238,10.11,10.15,216800.0],["2020-11-23",10.66,10.75,10.283,10.41,9300000.0],["2020-11-24",10.8,10.95,10.44,10.5,6289900.0],["2020-11-25",10.8,11.25,10.56,10.99,7579500.0],["2020-11-27",14.46,15.43,13.71,14.2,37280700.0],["2020-11-30",16.85,17.25,14.42,15.31,22514500.0],["2020-12-01",15.38,15.45,13.88,13.98,10261400.0],["2020-12-02",12.99,13.9,12.7,13.41,5944200.0],["2020-12-03",14.16,14.59,13.66,13.79,5265100.0],["2020-12-04",14.303,14.38,13.91,14.1,4238400.0],["2020-12-07",14.42,15.26,14.32,14.62,5385400.0],["2020-12-08",15.05,15.2,14.05,14.97,4907600.0],["2020-12-09",14.97,15.4,14.0,14.68,5436500.0],["2020-12-10",14.21,14.94,14.11,14.53,3311600.0],["2020-12-11",14.363,14.5,14.0,14.33,2831600.0],["2020-12-14",14.4,14.68,13.76,14.11,3117400.0],["2020-12-15",13.88,14.0,13.519,13.66,3041900.0],["2020-12-16",13.92,14.21,13.65,14.18,2025200.0],["2020-12-17",14.35,14.72,14.2,14.42,2344900.0],["2020-12-18",14.32,14.48,14.12,14.38,1749800.0],["2020-12-21",14.15,15.0,14.01,14.72,3075200.0],["2020-12-22",15.13,15.4,14.5,15.07,3190800.0],["2020-12-23",15.5,15.92,15.07,15.68,3804300.0],["2020-12-24",16.01,17.0,15.97,16.33,2978100.0],["2020-12-28",16.77,17.9,15.77,15.9,4810400.0],["2020-12-29",16.22,16.25,14.99,15.53,3160700.0],["2020-12-30",15.5,15.68,15.25,15.38,1857000.0],["2020-12-31",15.29,15.32,14.77,15.01,1695800.0],["2021-01-04",15.08,15.09,14.3,14.84,2374400.0],["2021-01-05",14.58,15.24,14.45,15.0,1619900.0],["2021-01-06",14.56,14.97,14.25,14.44,2510800.0],["2021-01-07",14.81,14.843,14.4,14.72,1983600.0],["2021-01-08",14.51,14.65,14.35,14.63,2430500.0],["2021-01-11",14.66,15.3,14.62,14.93,2672800.0],["2021-01-12",16.0,16.98,15.96,16.68,4963200.0],["2021-01-13",16.35,16.99,16.3,16.84,2415900.0],["2021-01-14",16.988,17.782,16.6,16.95,2713600.0],["2021-01-15",16.98,17.0,16.02,16.55,2219800.0],["2021-01-19",16.27,16.4,15.795,16.12,2220700.0],["2021-01-20",15.98,16.1,15.51,15.58,1956200.0],["2021-01-21",15.57,15.8,15.33,15.69,1934600.0],["2021-01-22",15.5,16.0,15.44,15.59,2051700.0],["2021-01-25",15.76,16.0,15.01,15.44,3021200.0],["2021-01-26",15.46,15.5,14.94,15.04,3370800.0],["2021-01-27",14.55,15.4,14.31,14.62,3328100.0],["2021-01-28",14.55,15.42,14.55,15.42,2077800.0],["2021-01-29",15.0,15.12,14.5,14.86,2095900.0],["2021-02-01",15.04,15.92,14.78,15.91,2681200.0],["2021-02-02",16.332,16.378,15.6,16.18,2374400.0],["2021-02-03",16.19,16.81,16.1,16.63,2022800.0],["2021-02-04",16.914,17.28,15.67,15.76,4122100.0],["2021-02-05",15.45,15.65,15.03,15.26,2671500.0],["2021-02-08",15.235,15.48,14.97,15.29,2975200.0],["2021-02-09",15.19,15.2,15.01,15.13,1965700.0],["2021-02-10",15.07,15.15,14.7,14.94,2712600.0],["2021-02-11",14.8,14.85,14.55,14.75,2143300.0],["2021-02-12",15.045,15.38,15.0,15.3,1974700.0],["2021-02-16",15.15,15.16,14.81,15.01,1751900.0],["2021-02-17",14.97,14.989,14.52,14.85,1517100.0],["2021-02-18",14.61,14.684,14.29,14.45,1498100.0],["2021-02-19",14.45,14.57,14.19,14.23,1805500.0],["2021-02-22",14.07,14.15,13.74,13.84,2017600.0],["2021-02-23",13.04,13.11,11.4,12.6,4526300.0],["2021-02-24",13.04,14.0,13.02,13.72,1627600.0],["2021-02-25",13.37,13.7,12.65,12.87,1408300.0],["2021-02-26",12.87,13.18,12.2,12.87,1265000.0],["2021-03-01",13.29,13.434,13.13,13.36,807100.0],["2021-03-02",13.35,13.4,12.9,12.92,724200.0],["2021-03-03",12.97,13.015,12.02,12.05,1630100.0],["2021-03-04",12.006,12.35,10.91,11.44,2662500.0],["2021-03-05",11.41,12.22,10.5,12.01,3234500.0],["2021-03-08",11.98,12.47,11.5,11.57,1231400.0],["2021-03-09",11.85,12.2,11.65,11.99,940400.0],["2021-03-10",12.03,12.24,11.7,12.03,1049400.0],["2021-03-11",13.0,13.05,12.39,12.76,1078200.0],["2021-03-12",12.32,12.78,12.26,12.61,717600.0],["2021-03-15",12.98,13.4,12.85,13.32,1026300.0],["2021-03-16",13.59,13.7,12.7,12.97,1077900.0],["2021-03-17",12.6,13.38,12.59,13.21,1165100.0],["2021-03-18",13.16,13.2,12.5,12.56,828500.0],["2021-03-19",12.5,12.721,12.03,12.42,994500.0],["2021-03-22",12.58,12.77,12.35,12.51,649000.0],["2021-03-23",12.51,12.59,12.15,12.22,692700.0],["2021-03-24",12.27,12.39,11.36,11.42,1007600.0],["2021-03-25",11.03,11.99,10.95,11.92,980400.0],["2021-03-26",11.91,12.15,11.31,11.57,560600.0],["2021-03-29",11.49,11.57,11.11,11.23,401800.0],["2021-03-30",11.14,11.25,10.91,11.08,540700.0],["2021-03-31",11.23,11.48,11.06,11.08,546100.0],["2021-04-01",11.248,11.48,11.086,11.18,593300.0],["2021-04-05",11.3,11.38,11.08,11.11,674900.0],["2021-04-06",11.12,11.392,11.12,11.32,462600.0],["2021-04-07",11.3,11.73,11.3,11.35,426400.0],["2021-04-08",11.58,12.293,11.52,12.09,839200.0],["2021-04-09",12.05,12.26,12.01,12.22,467800.0],["2021-04-12",12.15,12.219,11.39,11.56,768500.0],["2021-04-13",11.3,11.47,11.01,11.15,713400.0],["2021-04-14",11.1,11.305,10.93,11.15,1382900.0],["2021-04-15",11.97,11.97,11.2,11.46,1552400.0],["2021-04-16",11.28,11.38,11.05,11.09,942100.0],["2021-04-19",11.15,11.15,10.5,10.7,1421600.0],["2021-04-20",10.58,10.79,10.2,10.41,1452600.0],["2021-04-21",10.38,11.02,10.31,10.97,800300.0],["2021-04-22",10.97,11.1,10.62,10.73,770500.0],["2021-04-23",10.77,10.95,10.66,10.84,490500.0],["2021-04-26",10.89,11.2,10.88,11.04,531000.0],["2021-04-27",11.17,11.22,11.04,11.1,444700.0],["2021-04-28",11.12,11.17,10.96,11.07,303400.0],["2021-04-29",11.13,11.19,10.76,10.88,443500.0],["2021-04-30",10.8,11.039,10.7,10.71,426100.0],["2021-05-03",10.75,10.79,10.43,10.5,764800.0],["2021-05-04",10.48,10.54,10.25,10.38,894900.0],["2021-05-05",10.44,10.46,10.25,10.29,547100.0],["2021-05-06",10.3,10.32,10.035,10.16,985900.0],["2021-05-07",10.1,10.49,10.1,10.15,635300.0],["2021-05-10",10.14,10.24,10.07,10.11,884200.0],["2021-05-11",9.881,10.32,9.86,10.08,1251700.0],["2021-05-12",10.01,10.09,9.979,9.99,1016400.0],["2021-05-13",9.96,10.08,9.9,9.97,1287600.0],["2021-05-14",10.01,10.05,9.95,10.04,937600.0],["2021-05-17",9.99,10.13,9.96,10.09,667200.0],["2021-05-18",10.06,10.185,10.01,10.12,404200.0],["2021-05-19",10.02,10.1,9.96,10.08,474000.0],["2021-05-20",10.25,10.3,10.02,10.22,694800.0],["2021-05-21",10.23,10.25,10.06,10.11,651400.0],["2021-05-24",10.16,10.22,10.04,10.18,655800.0],["2021-05-25",10.27,10.29,10.11,10.16,443800.0],["2021-05-26",10.16,10.48,10.13,10.38,536500.0],["2021-05-27",10.5,10.75,10.33,10.38,440400.0],["2021-05-28",10.39,10.62,10.28,10.31,436800.0],["2021-06-01",10.452,10.48,10.24,10.45,547900.0],["2021-06-02",10.434,11.24,10.4,11.04,1201500.0],["2021-06-03",10.825,10.972,10.61,10.82,664800.0],["2021-06-04",10.89,10.94,10.51,10.76,620900.0],["2021-06-07",10.742,10.855,10.575,10.68,556000.0],["2021-06-08",10.82,11.39,10.81,11.14,964400.0],["2021-06-09",11.4,11.43,10.97,11.02,919500.0],["2021-06-10",11.1,11.25,10.9,11.11,571400.0],["2021-06-11",11.22,11.35,11.06,11.13,381400.0],["2021-06-14",11.26,11.81,11.13,11.63,982100.0],["2021-06-15",11.7,11.73,11.35,11.39,720900.0],["2021-06-16",11.355,11.74,11.31,11.57,531600.0],["2021-06-17",11.6,11.8,11.52,11.64,441000.0],["2021-06-18",11.55,11.588,11.22,11.38,460000.0],["2021-06-21",11.34,11.34,11.0,11.15,648300.0],["2021-06-22",11.15,11.25,11.05,11.23,451500.0],["2021-06-23",11.33,11.5,11.22,11.35,518500.0],["2021-06-24",11.38,11.54,11.217,11.5,426500.0],["2021-06-25",11.53,12.55,11.43,12.41,1361400.0],["2021-06-28",12.21,12.4,12.03,12.38,756000.0],["2021-06-29",12.29,12.4,11.84,12.11,814800.0],["2021-06-30",12.18,12.35,12.015,12.25,876100.0],["2021-07-01",12.245,12.25,11.82,12.11,737400.0],["2021-07-02",12.05,12.17,11.03,11.95,1848000.0],["2021-07-06",11.9,11.94,11.05,11.41,1199100.0],["2021-07-07",11.17,11.175,10.52,11.01,1315200.0],["2021-07-08",10.46,11.25,10.21,11.07,1091300.0],["2021-07-09",11.02,11.45,10.91,10.95,574900.0],["2021-07-12",10.9,10.9,10.42,10.48,743400.0],["2021-07-13",10.5,10.5,9.93,10.09,1617700.0],["2021-07-14",10.1,10.14,9.81,9.88,1427200.0],["2021-07-15",9.86,9.867,9.32,9.43,1114900.0],["2021-07-16",9.75,10.24,9.4,9.45,1463700.0],["2021-07-19",9.53,10.56,9.45,10.15,2187400.0],["2021-07-20",10.4,10.46,10.09,10.12,803100.0],["2021-07-21",10.595,11.7,10.21,11.42,2147900.0],["2021-07-22",11.5,11.94,11.26,11.59,1325200.0],["2021-07-23",11.75,11.76,11.3,11.45,585600.0],["2021-07-26",11.41,11.46,11.01,11.25,614100.0],["2021-07-27",11.31,11.31,10.54,10.71,871900.0],["2021-07-28",10.71,10.84,10.24,10.33,1048100.0],["2021-07-29",10.33,10.73,10.28,10.57,780500.0],["2021-07-30",10.5,10.62,10.375,10.55,319400.0],["2021-08-02",10.6,11.1,10.56,10.78,606000.0],["2021-08-03",10.8,10.84,10.47,10.5,514100.0],["2021-08-04",10.45,10.56,10.24,10.31,461800.0],["2021-08-05",10.35,10.7,10.35,10.59,446100.0],["2021-08-06",10.6,10.66,10.24,10.29,553600.0],["2021-08-09",10.37,10.63,10.281,10.49,1187500.0],["2021-08-10",10.43,10.449,9.98,10.19,2181600.0],["2021-08-11",10.2,10.23,9.32,9.56,2861000.0],["2021-08-12",9.56,9.9,9.45,9.88,1106000.0],["2021-08-13",9.74,9.88,9.55,9.68,641000.0],["2021-08-16",9.68,9.885,9.23,9.47,1180800.0],["2021-08-17",9.38,9.6,8.97,9.01,1558100.0],["2021-08-18",9.02,9.2,8.82,9.03,865000.0],["2021-08-19",8.67,9.0,8.358,8.46,1578000.0],["2021-08-20",8.75,8.85,8.48,8.82,1392600.0],["2021-08-23",8.954,9.45,8.87,9.41,886800.0],["2021-08-24",9.4,9.815,9.4,9.66,1022300.0],["2021-08-25",9.7,10.179,9.48,9.81,928300.0],["2021-08-26",9.671,10.031,9.61,9.65,570800.0],["2021-08-27",9.59,10.02,9.58,9.82,684600.0],["2021-08-30",9.7,9.74,9.02,9.07,1126200.0],["2021-08-31",9.11,9.31,8.98,9.26,854600.0],["2021-09-01",9.15,9.71,9.15,9.64,626400.0],["2021-09-02",9.48,10.11,9.47,9.94,867300.0],["2021-09-03",10.12,10.77,10.05,10.68,2327800.0],["2021-09-07",10.78,10.8,9.2,9.39,3041000.0],["2021-09-08",9.4,9.59,9.18,9.49,1280500.0],["2021-09-09",9.49,9.99,9.44,9.94,1088300.0],["2021-09-10",10.0,10.18,9.9,9.9,1058200.0],["2021-09-13",9.9,10.1,9.775,9.83,1102900.0],["2021-09-14",9.8,10.1,9.7,9.79,1009900.0],["2021-09-15",9.85,10.06,9.766,9.91,1472000.0],["2021-09-16",9.81,10.04,9.55,9.58,1211100.0],["2021-09-17",9.52,9.72,9.45,9.58,6389200.0],["2021-09-20",9.25,9.44,8.91,9.04,1929300.0],["2021-09-21",9.02,9.14,8.78,8.78,1443700.0],["2021-09-22",8.98,9.028,8.9,8.9,590100.0],["2021-09-23",8.98,9.01,8.928,8.99,639100.0],["2021-09-24",8.93,9.01,8.9,8.99,487700.0],["2021-09-27",8.96,9.07,8.89,9.03,845200.0],["2021-09-28",8.9,8.99,8.72,8.73,745300.0],["2021-09-29",8.77,8.82,8.49,8.52,666100.0],["2021-09-30",8.6,8.682,8.36,8.49,689800.0],["2021-10-01",8.49,8.49,8.07,8.39,1288800.0],["2021-10-04",8.36,8.36,7.915,8.04,1075200.0],["2021-10-05",8.03,8.35,7.87,8.32,922500.0],["2021-10-06",8.09,8.419,8.08,8.36,565000.0],["2021-10-07",8.45,8.76,8.38,8.69,503400.0],["2021-10-08",8.74,8.85,8.675,8.7,519000.0],["2021-10-11",8.54,8.72,8.52,8.56,381600.0],["2021-10-12",8.52,8.67,8.52,8.56,346200.0],["2021-10-13",8.66,8.74,8.522,8.6,340000.0],["2021-10-14",8.62,8.925,8.6,8.79,388000.0],["2021-10-15",8.84,8.85,8.37,8.41,389800.0],["2021-10-18",8.32,8.61,8.25,8.5,519700.0],["2021-10-19",8.58,8.68,8.445,8.63,365300.0],["2021-10-20",8.66,8.67,8.49,8.56,384200.0],["2021-10-21",8.55,8.82,8.53,8.655,453100.0],["2021-10-22",8.506,8.54,8.21,8.51,694400.0],["2021-10-25",8.48,8.94,8.425,8.87,599000.0],["2021-10-26",8.73,8.87,8.59,8.72,675400.0],["2021-10-27",8.67,8.86,8.57,8.78,470800.0],["2021-10-28",8.8,9.19,8.7,9.03,690500.0],["2021-10-29",8.94,9.5,8.84,9.32,941000.0],["2021-11-01",9.35,9.58,9.228,9.39,554500.0],["2021-11-02",9.38,9.58,9.31,9.49,598900.0],["2021-11-03",9.5,9.58,9.213,9.27,952300.0],["2021-11-04",9.35,9.35,9.14,9.21,515100.0],["2021-11-05",9.1,9.19,8.881,9.07,551400.0],["2021-11-08",8.95,9.39,8.91,9.26,532900.0],["2021-11-09",9.16,9.41,9.015,9.06,611400.0],["2021-11-10",9.06,9.19,8.87,8.97,578800.0],["2021-11-11",8.97,9.12,8.89,8.9,501900.0],["2021-11-12",8.89,9.35,8.89,9.21,836500.0],["2021-11-15",8.53,8.593,7.8,8.33,3183300.0],["2021-11-16",8.36,8.375,7.72,7.73,2234200.0],["2021-11-17",7.75,8.07,7.57,7.59,3760800.0],["2021-11-18",7.65,7.65,7.22,7.34,1470000.0],["2021-11-19",7.56,7.8,7.34,7.35,1502400.0],["2021-11-22",7.34,7.388,6.93,7.04,1584500.0],["2021-11-23",7.0,7.21,6.7,6.94,1316900.0],["2021-11-24",6.87,7.09,6.73,7.04,796200.0],["2021-11-26",6.78,7.11,6.71,7.09,616500.0],["2021-11-29",7.14,7.19,6.84,7.06,826400.0],["2021-11-30",6.92,7.043,6.66,6.91,2298500.0],["2021-12-01",6.95,7.0,6.32,6.32,1317200.0],["2021-12-02",6.32,6.6,6.287,6.45,893800.0],["2021-12-03",6.5,6.5,5.97,6.45,2057700.0],["2021-12-06",6.4,6.48,6.17,6.4,1340100.0],["2021-12-07",6.5,7.01,6.475,6.91,932300.0],["2021-12-08",6.9,7.0,6.61,6.96,797400.0],["2021-12-09",6.82,6.96,6.66,6.73,652700.0],["2021-12-10",6.685,6.82,6.54,6.57,678100.0],["2021-12-13",6.51,6.78,6.41,6.55,675500.0],["2021-12-14",6.39,6.57,6.34,6.4,718300.0],["2021-12-15",6.37,6.57,6.275,6.5,1092100.0],["2021-12-16",6.54,6.58,6.3,6.3,1236500.0],["2021-12-17",6.28,6.47,6.105,6.37,2106200.0],["2021-12-20",6.19,6.35,6.112,6.14,941800.0],["2021-12-21",6.25,6.445,6.21,6.39,946200.0],["2021-12-22",6.41,6.49,6.34,6.39,483700.0],["2021-12-23",6.37,6.57,6.31,6.5,602900.0],["2021-12-27",6.49,6.61,6.36,6.39,621600.0],["2021-12-28",6.3,6.535,6.29,6.36,758900.0],["2021-12-29",6.27,6.47,6.13,6.43,1364800.0],["2021-12-30",6.335,6.79,6.315,6.54,1106500.0],["2021-12-31",6.495,6.7,6.245,6.29,864900.0],["2022-01-03",6.3,6.57,6.29,6.44,642100.0],["2022-01-04",6.45,6.7,6.395,6.64,1051000.0],["2022-01-05",6.64,6.69,6.21,6.25,793900.0],["2022-01-06",6.21,6.53,6.14,6.38,901100.0],["2022-01-07",6.36,6.48,6.17,6.2,643500.0],["2022-01-10",6.16,6.16,5.87,6.05,792700.0],["2022-01-11",6.092,6.605,6.092,6.56,935500.0],["2022-01-12",6.58,6.7,6.35,6.41,519000.0],["2022-01-13",6.42,6.52,6.2,6.2,462000.0],["2022-01-14",6.15,6.26,6.11,6.23,600200.0],["2022-01-18",6.19,6.19,5.81,5.82,748000.0],["2022-01-19",5.8,5.9,5.63,5.65,652300.0],["2022-01-20",5.65,6.0,5.65,5.86,640500.0],["2022-01-21",5.77,5.84,5.465,5.51,634300.0],["2022-01-24",5.19,5.48,4.91,5.47,1645000.0],["2022-01-25",5.37,5.475,5.17,5.31,804800.0],["2022-01-26",5.4,5.7,5.341,5.39,761500.0],["2022-01-27",5.48,5.63,5.295,5.36,1032100.0],["2022-01-28",5.29,5.47,5.2,5.47,596100.0],["2022-01-31",5.48,5.89,5.47,5.89,650600.0],["2022-02-01",5.95,6.16,5.83,6.14,1099700.0],["2022-02-02",6.19,6.19,5.875,5.94,936300.0],["2022-02-03",5.79,5.83,5.69,5.71,640100.0],["2022-02-04",5.66,5.85,5.56,5.72,605600.0],["2022-02-07",5.71,5.945,5.68,5.83,500200.0],["2022-02-08",5.81,5.97,5.7,5.95,600400.0],["2022-02-09",6.05,6.25,5.99,6.23,642500.0],["2022-02-10",6.16,6.43,6.1,6.19,883700.0],["2022-02-11",6.24,6.275,5.905,5.98,455600.0],["2022-02-14",5.96,6.13,5.875,5.92,484000.0],["2022-02-15",6.07,6.285,5.99,6.28,575300.0],["2022-02-16",6.21,6.21,6.0,6.12,444700.0],["2022-02-17",6.1,6.12,5.88,5.9,544200.0],["2022-02-18",5.86,5.89,5.7,5.74,706600.0],["2022-02-22",5.64,5.831,5.61,5.65,691500.0],["2022-02-23",5.72,5.72,5.37,5.38,539100.0],["2022-02-24",5.0,5.58,4.92,5.47,2399500.0],["2022-02-25",5.5,5.57,5.36,5.49,1403600.0],["2022-02-28",5.45,5.64,5.42,5.64,999100.0],["2022-03-01",5.64,5.7,5.4,5.47,756400.0],["2022-03-02",5.47,5.59,5.375,5.49,888800.0],["2022-03-03",5.51,5.54,5.16,5.21,596500.0],["2022-03-04",5.16,5.217,4.98,5.07,655100.0],["2022-03-07",4.95,5.88,4.94,5.57,3081200.0],["2022-03-08",5.55,5.575,5.355,5.36,1400300.0],["2022-03-09",5.49,5.67,5.46,5.5,1268200.0],["2022-03-10",5.36,5.55,5.32,5.48,1094300.0],["2022-03-11",5.52,5.65,5.31,5.32,1240800.0],["2022-03-14",5.3,5.37,4.98,5.03,1408100.0],["2022-03-15",5.0,5.16,4.98,5.01,1017000.0],["2022-03-16",5.08,5.27,4.935,5.11,3007000.0],["2022-03-17",5.11,5.36,5.07,5.31,2767800.0],["2022-03-18",5.17,6.05,5.17,5.94,4360700.0],["2022-03-21",5.73,6.105,5.73,5.88,3296500.0],["2022-03-22",5.83,6.0,5.72,5.74,2491400.0],["2022-03-23",5.67,5.715,5.41,5.59,997300.0],["2022-03-24",5.6,5.695,5.455,5.55,1895900.0],["2022-03-25",5.61,5.73,5.381,5.41,961700.0],["2022-03-28",5.45,5.58,5.4,5.45,607900.0],["2022-03-29",5.52,5.565,5.35,5.54,3031700.0],["2022-03-30",5.54,5.748,5.42,5.42,1049500.0],["2022-03-31",5.42,5.43,5.21,5.26,649700.0],["2022-04-01",5.26,5.41,5.22,5.35,739000.0],["2022-04-04",5.35,5.385,5.21,5.26,1020400.0],["2022-04-05",5.23,5.28,5.03,5.07,1279900.0],["2022-04-06",5.03,5.09,4.93,4.99,1052400.0],["2022-04-07",4.95,5.05,4.82,4.96,843500.0],["2022-04-08",4.97,5.12,4.88,4.99,1286800.0],["2022-04-11",4.91,4.99,4.78,4.97,785400.0],["2022-04-12",5.02,5.05,4.84,4.89,1228000.0],["2022-04-13",4.9,5.11,4.84,5.09,3412300.0],["2022-04-14",5.09,5.22,5.07,5.15,1594200.0],["2022-04-18",5.12,5.13,4.9,4.98,774500.0],["2022-04-19",4.95,5.105,4.82,4.96,957500.0],["2022-04-20",4.98,4.98,4.82,4.86,932700.0],["2022-04-21",4.92,4.98,4.76,4.81,674700.0],["2022-04-22",4.78,4.92,4.75,4.79,742000.0],["2022-04-25",4.75,5.09,4.733,5.09,688800.0],["2022-04-26",5.07,5.08,4.87,4.94,919800.0],["2022-04-27",4.96,5.04,4.865,4.92,595300.0],["2022-04-28",4.91,5.07,4.74,5.07,860200.0],["2022-04-29",5.0,5.175,4.88,4.9,733800.0],["2022-05-02",4.89,4.99,4.81,4.97,661200.0],["2022-05-03",4.95,4.95,4.72,4.82,676400.0],["2022-05-04",4.78,5.02,4.675,5.02,721600.0],["2022-05-05",4.96,4.97,4.69,4.76,565100.0],["2022-05-06",4.7,4.84,4.58,4.69,824100.0],["2022-05-09",4.56,4.58,4.28,4.31,983300.0],["2022-05-10",4.4,4.48,3.915,4.18,1666900.0],["2022-05-11",4.18,4.35,4.01,4.17,1504300.0],["2022-05-12",3.91,4.45,3.88,4.31,1836400.0],["2022-05-13",4.4,4.915,4.392,4.79,1236500.0],["2022-05-16",4.72,4.97,4.67,4.82,739200.0],["2022-05-17",4.9,5.03,4.82,4.92,777200.0],["2022-05-18",4.88,5.085,4.83,4.93,701500.0],["2022-05-19",4.89,5.175,4.89,5.08,896200.0],["2022-05-20",5.18,5.325,5.13,5.28,1062100.0],["2022-05-23",5.34,5.48,5.29,5.39,828000.0],["2022-05-24",5.36,5.395,5.28,5.31,851400.0],["2022-05-25",5.28,5.48,5.28,5.41,561400.0],["2022-05-26",5.41,5.58,5.365,5.54,555100.0],["2022-05-27",5.56,5.91,5.53,5.82,946200.0],["2022-05-31",5.76,5.89,5.71,5.85,1166300.0],["2022-06-01",5.89,5.94,5.72,5.75,948000.0],["2022-06-02",5.75,6.04,5.73,6.03,1120500.0],["2022-06-03",5.98,6.05,5.85,5.92,907000.0],["2022-06-06",6.01,6.13,5.88,6.0,1064600.0],["2022-06-07",5.85,5.93,5.49,5.74,1347500.0],["2022-06-08",5.7,5.87,5.66,5.68,838100.0],["2022-06-09",5.67,5.68,5.41,5.47,932400.0],["2022-06-10",5.39,5.57,5.39,5.44,806000.0],["2022-06-13",5.2,5.31,4.71,4.77,1269500.0],["2022-06-14",4.83,4.96,4.721,4.93,613800.0],["2022-06-15",4.94,5.23,4.85,5.19,979400.0],["2022-06-16",5.02,5.15,4.84,5.04,945900.0],["2022-06-17",4.912,5.36,4.912,5.27,1416200.0],["2022-06-21",5.38,5.575,5.29,5.29,916700.0],["2022-06-22",5.25,5.42,5.16,5.17,1020600.0],["2022-06-23",5.18,5.39,5.12,5.36,1362800.0],["2022-06-24",5.41,5.695,5.35,5.39,16090700.0],["2022-06-27",5.44,5.44,4.8,4.82,1521000.0],["2022-06-28",4.83,4.882,4.49,4.55,1341100.0],["2022-06-29",4.52,4.53,4.215,4.27,1424000.0],["2022-06-30",4.21,4.34,4.08,4.34,1216000.0],["2022-07-01",4.33,4.445,4.25,4.3,758500.0],["2022-07-05",4.21,4.625,4.105,4.62,1004800.0],["2022-07-06",4.61,4.685,4.5,4.66,603000.0],["2022-07-07",4.69,4.86,4.66,4.84,609800.0],["2022-07-08",4.79,5.0,4.77,4.97,641100.0],["2022-07-11",4.88,4.95,4.685,4.72,461500.0],["2022-07-12",4.7,4.76,4.49,4.54,409000.0],["2022-07-13",4.48,4.545,4.365,4.49,411300.0],["2022-07-14",4.43,4.44,4.3,4.36,458400.0],["2022-07-15",4.48,4.58,4.36,4.56,555500.0],["2022-07-18",4.61,4.685,4.52,4.57,349400.0],["2022-07-19",4.62,4.74,4.59,4.72,387300.0],["2022-07-20",4.75,5.005,4.72,4.94,497000.0],["2022-07-21",4.93,5.08,4.93,5.08,481600.0],["2022-07-22",5.08,5.09,4.83,4.89,396600.0],["2022-07-25",4.86,4.87,4.765,4.83,458700.0],["2022-07-26",4.8,4.81,4.7,4.76,318200.0],["2022-07-27",4.81,4.98,4.81,4.98,375600.0],["2022-07-28",4.94,5.045,4.84,4.95,316100.0],["2022-07-29",4.94,5.05,4.85,5.03,373300.0],["2022-08-01",5.06,5.27,4.97,5.15,784300.0],["2022-08-02",5.11,5.33,5.09,5.15,558500.0],["2022-08-03",5.2,5.37,5.17,5.31,416600.0],["2022-08-04",5.36,5.42,5.32,5.38,432400.0],["2022-08-05",5.27,5.405,5.215,5.37,350000.0],["2022-08-08",5.39,5.49,5.36,5.42,626000.0],["2022-08-09",5.39,5.4,5.19,5.3,442100.0],["2022-08-10",5.43,5.485,5.38,5.44,417800.0],["2022-08-11",5.5,5.516,5.39,5.4,431700.0],["2022-08-12",5.15,5.22,4.65,5.02,932900.0],["2022-08-15",4.97,5.03,4.91,5.0,336600.0],["2022-08-16",4.95,5.35,4.86,5.27,1070800.0],["2022-08-17",5.18,5.23,5.05,5.1,444500.0],["2022-08-18",5.05,5.15,4.971,5.11,591100.0],["2022-08-19",5.05,5.05,4.86,5.0,516600.0],["2022-08-22",4.89,4.9,4.715,4.85,657300.0],["2022-08-23",4.86,5.03,4.82,4.82,380300.0],["2022-08-24",4.84,4.975,4.81,4.92,293700.0],["2022-08-25",4.94,5.0,4.87,4.9,476100.0],["2022-08-26",4.91,4.97,4.73,4.74,367500.0],["2022-08-29",4.65,4.78,4.65,4.69,338800.0],["2022-08-30",4.69,4.755,4.61,4.69,439600.0],["2022-08-31",4.72,4.772,4.61,4.68,1335800.0],["2022-09-01",4.63,4.68,4.34,4.41,709700.0],["2022-09-02",4.45,4.52,4.345,4.4,406000.0],["2022-09-06",4.4,4.425,4.175,4.23,1212400.0],["2022-09-07",4.2,4.49,4.19,4.48,583700.0],["2022-09-08",4.41,4.59,4.365,4.49,336400.0],["2022-09-09",4.53,4.67,4.53,4.63,416500.0],["2022-09-12",4.66,4.77,4.57,4.67,584700.0],["2022-09-13",4.55,4.58,4.475,4.51,471500.0],["2022-09-14",4.5,4.61,4.335,4.43,985000.0],["2022-09-15",4.37,4.47,4.34,4.38,477500.0],["2022-09-16",4.32,4.44,4.24,4.42,1099200.0],["2022-09-19",4.36,4.42,4.235,4.29,487600.0],["2022-09-20",4.23,4.238,4.14,4.2,484800.0],["2022-09-21",4.2,4.3,4.11,4.19,478000.0],["2022-09-22",4.16,4.165,4.01,4.1,826100.0],["2022-09-23",4.02,4.1,3.98,4.09,553600.0],["2022-09-26",4.07,4.225,4.0,4.0,511500.0],["2022-09-27",4.03,4.13,3.89,4.0,672300.0],["2022-09-28",4.03,4.21,3.95,4.18,631700.0],["2022-09-29",4.12,4.17,4.005,4.09,689800.0],["2022-09-30",4.05,4.21,4.0,4.01,405400.0],["2022-10-03",4.04,4.045,3.89,3.97,453500.0],["2022-10-04",4.01,4.185,4.01,4.13,750200.0],["2022-10-05",4.08,4.1,3.88,3.96,350100.0],["2022-10-06",3.92,4.1,3.92,4.06,375300.0],["2022-10-07",4.02,4.02,3.755,3.82,783900.0],["2022-10-10",3.79,3.805,3.705,3.73,368000.0],["2022-10-11",3.7,3.77,3.599,3.72,544700.0],["2022-10-12",3.72,4.03,3.61,3.64,3080500.0],["2022-10-13",3.51,3.73,3.4,3.69,719400.0],["2022-10-14",3.7,3.725,3.57,3.59,464400.0],["2022-10-17",3.61,3.77,3.61,3.74,622000.0],["2022-10-18",3.79,3.92,3.72,3.76,390600.0],["2022-10-19",3.7,3.71,3.61,3.67,345700.0],["2022-10-20",3.67,3.91,3.67,3.81,529200.0],["2022-10-21",3.84,3.88,3.7,3.85,404100.0],["2022-10-24",3.85,3.85,3.67,3.73,358600.0],["2022-10-25",3.73,4.07,3.73,4.05,986500.0],["2022-10-26",4.06,4.21,3.96,4.1,426700.0],["2022-10-27",4.08,4.225,4.08,4.12,335700.0],["2022-10-28",4.15,4.34,4.13,4.33,500600.0],["2022-10-31",4.28,4.39,4.17,4.37,991900.0],["2022-11-01",4.4,4.45,3.91,4.19,1238200.0],["2022-11-02",4.17,4.22,4.02,4.08,383200.0],["2022-11-03",4.0,4.0,3.79,3.79,571500.0],["2022-11-04",3.84,3.84,3.59,3.79,613900.0],["2022-11-07",3.79,3.895,3.76,3.87,563000.0],["2022-11-08",3.88,3.92,3.75,3.86,458900.0],["2022-11-09",3.8,3.9,3.775,3.84,510500.0],["2022-11-10",4.06,4.09,3.92,3.96,959700.0],["2022-11-11",4.0,4.71,3.88,4.66,2047300.0],["2022-11-14",4.61,4.86,4.61,4.78,601200.0],["2022-11-15",4.86,5.03,4.66,5.02,654800.0],["2022-11-16",4.93,5.1,4.79,5.06,629800.0],["2022-11-17",4.94,4.96,4.71,4.75,632800.0],["2022-11-18",4.9,4.9,4.725,4.74,699400.0],["2022-11-21",4.69,4.86,4.62,4.74,576000.0],["2022-11-22",4.72,4.82,4.66,4.74,484400.0],["2022-11-23",4.65,4.89,4.65,4.78,641300.0],["2022-11-25",4.74,4.84,4.69,4.79,186600.0],["2022-11-28",4.68,4.72,4.48,4.54,497300.0],["2022-11-29",4.54,4.655,4.512,4.61,363700.0],["2022-11-30",4.6,4.755,4.57,4.72,987000.0],["2022-12-01",4.75,4.945,4.704,4.92,822600.0],["2022-12-02",4.76,5.0,4.76,4.92,806600.0],["2022-12-05",4.84,4.975,4.775,4.83,568300.0],["2022-12-06",4.79,4.85,4.62,4.69,474900.0],["2022-12-07",4.73,4.803,4.67,4.74,321200.0],["2022-12-08",4.75,4.86,4.7,4.8,576300.0],["2022-12-09",4.77,4.86,4.72,4.75,400500.0],["2022-12-12",4.75,4.81,4.72,4.77,395500.0],["2022-12-13",4.91,5.03,4.73,4.74,631300.0],["2022-12-14",4.74,4.815,4.515,4.59,1068600.0],["2022-12-15",4.52,4.63,4.36,4.39,761600.0],["2022-12-16",4.35,4.36,4.27,4.34,1214900.0],["2022-12-19",4.34,4.345,4.19,4.26,784600.0],["2022-12-20",4.21,4.34,4.21,4.28,575800.0],["2022-12-21",4.31,4.45,4.18,4.4,434700.0],["2022-12-22",4.31,4.34,4.21,4.3,283700.0],["2022-12-23",4.28,4.31,4.22,4.27,245500.0],["2022-12-27",4.25,4.25,4.1,4.15,469600.0],["2022-12-28",4.11,4.15,3.995,4.01,539500.0],["2022-12-29",4.05,4.18,4.01,4.17,384200.0],["2022-12-30",4.13,4.195,4.085,4.11,280300.0],["2023-01-03",4.16,4.38,4.08,4.22,380300.0],["2023-01-04",4.22,4.32,4.18,4.26,274900.0],["2023-01-05",4.22,4.22,4.03,4.05,292600.0],["2023-01-06",4.11,4.13,3.99,4.12,257700.0],["2023-01-09",4.14,4.32,4.14,4.22,244200.0],["2023-01-10",4.22,4.285,4.19,4.28,203800.0],["2023-01-11",4.3,4.345,4.23,4.33,273800.0],["2023-01-12",4.38,4.39,4.24,4.31,245200.0],["2023-01-13",4.28,4.35,4.28,4.35,152600.0],["2023-01-17",4.34,4.44,4.295,4.42,223500.0],["2023-01-18",4.49,4.55,4.3,4.3,300900.0],["2023-01-19",4.29,4.335,4.265,4.31,254600.0],["2023-01-20",4.37,4.37,4.21,4.29,327800.0],["2023-01-23",4.3,4.425,4.25,4.42,421600.0],["2023-01-24",4.36,4.481,4.305,4.39,244100.0],["2023-01-25",4.32,4.415,4.24,4.4,205900.0],["2023-01-26",4.46,4.58,4.375,4.49,298900.0],["2023-01-27",4.46,4.54,4.4,4.52,349300.0],["2023-01-30",4.46,4.52,4.39,4.39,373700.0],["2023-01-31",4.4,4.56,4.4,4.47,872500.0],["2023-02-01",4.48,4.81,4.42,4.79,612900.0],["2023-02-02",4.83,5.01,4.8,5.01,577200.0],["2023-02-03",4.9,5.115,4.895,4.98,378900.0],["2023-02-06",4.86,4.965,4.815,4.87,320500.0],["2023-02-07",4.78,5.0,4.78,4.99,398400.0],["2023-02-08",4.98,5.07,4.85,4.92,298100.0],["2023-02-09",5.0,5.03,4.85,4.89,228400.0],["2023-02-10",4.83,4.88,4.725,4.87,330600.0],["2023-02-13",4.87,5.01,4.79,4.9,335000.0],["2023-02-14",4.82,4.91,4.72,4.87,425800.0],["2023-02-15",4.82,4.89,4.78,4.86,491600.0],["2023-02-16",4.76,4.839,4.69,4.78,232300.0],["2023-02-17",4.78,4.9,4.74,4.89,260000.0],["2023-02-21",4.79,4.88,4.703,4.75,349600.0],["2023-02-22",4.75,4.82,4.701,4.71,260600.0],["2023-02-23",4.77,4.77,4.675,4.76,282100.0],["2023-02-24",4.71,4.85,4.67,4.83,437900.0],["2023-02-27",4.87,4.92,4.78,4.92,277100.0],["2023-02-28",4.89,5.0,4.84,5.0,378300.0],["2023-03-01",4.97,5.02,4.9,4.94,472600.0],["2023-03-02",4.9,5.04,4.87,5.03,332200.0],["2023-03-03",5.05,5.17,5.025,5.16,385700.0],["2023-03-06",5.16,5.16,5.055,5.09,327200.0],["2023-03-07",5.09,5.165,5.02,5.08,339000.0],["2023-03-08",5.07,5.16,5.04,5.1,371600.0],["2023-03-09",5.1,5.15,4.98,4.99,406600.0],["2023-03-10",4.54,4.66,4.04,4.26,1589000.0],["2023-03-13",4.19,4.359,4.18,4.22,632100.0],["2023-03-14",4.36,4.485,4.165,4.2,563600.0],["2023-03-15",4.13,4.3,4.08,4.21,694900.0],["2023-03-16",4.13,4.185,4.05,4.1,583000.0],["2023-03-17",4.08,4.14,4.02,4.04,894100.0],["2023-03-20",4.07,4.07,4.005,4.03,424500.0],["2023-03-21",4.1,4.195,4.02,4.15,363500.0],["2023-03-22",4.15,4.25,4.07,4.08,460200.0],["2023-03-23",4.11,4.16,3.96,3.99,709100.0],["2023-03-24",3.96,4.01,3.905,3.93,590500.0],["2023-03-27",3.965,4.07,3.925,4.04,415500.0],["2023-03-28",4.02,4.12,3.89,3.9,324400.0],["2023-03-29",3.95,4.01,3.9,4.0,346400.0],["2023-03-30",4.03,4.08,3.95,3.96,283700.0],["2023-03-31",3.99,4.14,3.983,4.12,465100.0],["2023-04-03",4.09,4.15,4.05,4.14,433200.0],["2023-04-04",4.14,4.16,4.02,4.06,248600.0],["2023-04-05",4.06,4.08,3.9,3.9,435200.0],["2023-04-06",3.92,4.065,3.92,4.01,386900.0],["2023-04-10",3.96,4.07,3.96,4.07,347000.0],["2023-04-11",4.09,4.095,3.96,4.02,228300.0],["2023-04-12",4.04,4.06,3.92,3.95,272300.0],["2023-04-13",3.9,4.045,3.9,4.02,270100.0],["2023-04-14",3.98,4.165,3.93,4.16,508900.0],["2023-04-17",4.16,4.24,4.12,4.24,262800.0],["2023-04-18",4.24,4.25,4.11,4.18,263700.0],["2023-04-19",4.14,4.23,4.125,4.22,183200.0],["2023-04-20",4.19,4.37,4.17,4.34,359900.0],["2023-04-21",4.31,4.385,4.29,4.38,321100.0],["2023-04-24",4.36,4.41,4.22,4.23,221500.0],["2023-04-25",4.16,4.17,4.09,4.1,250100.0],["2023-04-26",4.07,4.14,4.01,4.14,398200.0],["2023-04-27",4.15,4.4,4.15,4.4,528100.0],["2023-04-28",4.36,4.485,4.28,4.34,384600.0],["2023-05-01",4.31,4.44,4.26,4.39,544200.0],["2023-05-02",4.37,4.42,4.285,4.39,465200.0],["2023-05-03",4.39,4.49,4.36,4.4,333200.0],["2023-05-04",4.36,4.53,4.36,4.4,536800.0],["2023-05-05",4.5,4.56,4.435,4.48,354900.0],["2023-05-08",4.43,4.48,4.38,4.43,214400.0],["2023-05-09",4.39,4.525,4.38,4.46,650900.0],["2023-05-10",4.53,4.725,4.485,4.62,778400.0],["2023-05-11",4.75,5.27,4.74,5.16,1690400.0],["2023-05-12",5.12,5.35,5.083,5.32,761000.0],["2023-05-15",5.3,5.37,5.21,5.34,507600.0],["2023-05-16",5.31,5.36,5.24,5.31,338200.0],["2023-05-17",5.32,5.5,5.32,5.48,552400.0],["2023-05-18",5.47,5.75,5.451,5.72,579300.0],["2023-05-19",5.78,5.79,5.6,5.72,605300.0],["2023-05-22",5.72,6.11,5.715,6.09,981200.0],["2023-05-23",6.06,6.21,6.03,6.09,972400.0],["2023-05-24",6.04,6.22,5.95,6.1,587800.0],["2023-05-25",6.13,6.2,6.061,6.1,712800.0],["2023-05-26",6.1,6.42,6.08,6.35,1302700.0],["2023-05-30",6.41,6.465,6.29,6.43,786600.0],["2023-05-31",6.43,6.62,6.41,6.61,3706000.0],["2023-06-01",6.61,6.61,6.47,6.57,773400.0],["2023-06-02",6.57,6.725,6.57,6.71,964100.0],["2023-06-05",6.67,6.75,6.6,6.72,852200.0],["2023-06-06",6.69,6.93,6.64,6.86,690400.0],["2023-06-07",6.86,6.88,6.535,6.69,903300.0],["2023-06-08",6.65,6.67,6.48,6.62,1517500.0],["2023-06-09",6.59,6.65,6.46,6.51,955600.0],["2023-06-12",6.5,6.665,6.48,6.61,893600.0],["2023-06-13",6.35,6.36,5.95,6.04,2979200.0],["2023-06-14",6.04,6.245,6.0,6.11,1659500.0],["2023-06-15",6.08,6.2,6.03,6.19,1462500.0],["2023-06-16",6.23,6.24,6.09,6.18,2460300.0],["2023-06-20",6.17,6.17,6.03,6.03,1531800.0],["2023-06-21",5.93,6.08,5.88,6.01,1092100.0],["2023-06-22",6.05,6.11,5.96,6.1,701800.0],["2023-06-23",6.02,6.11,6.01,6.06,4280100.0],["2023-06-26",6.03,6.03,5.62,5.62,949900.0],["2023-06-27",5.65,5.65,5.48,5.49,891800.0],["2023-06-28",5.49,5.73,5.46,5.72,882400.0],["2023-06-29",5.73,5.8,5.712,5.74,580600.0],["2023-06-30",5.78,5.9,5.74,5.76,726200.0],["2023-07-03",5.77,5.77,5.64,5.7,323100.0],["2023-07-05",5.69,5.745,5.52,5.67,785300.0],["2023-07-06",5.59,5.625,5.52,5.56,912700.0],["2023-07-07",5.57,5.735,5.57,5.59,496500.0],["2023-07-10",5.55,5.67,5.53,5.66,329600.0],["2023-07-11",5.6,5.725,5.6,5.67,429200.0],["2023-07-12",5.72,5.865,5.72,5.84,637600.0],["2023-07-13",5.85,5.96,5.84,5.86,447400.0],["2023-07-14",5.82,5.95,5.79,5.84,714300.0],["2023-07-17",5.83,5.97,5.67,5.94,373200.0],["2023-07-18",5.92,6.07,5.83,6.04,510100.0],["2023-07-19",6.04,6.25,6.04,6.11,516100.0],["2023-07-20",6.03,6.17,5.85,5.9,619500.0],["2023-07-21",5.99,6.09,5.948,6.06,547100.0],["2023-07-24",6.06,6.08,5.915,5.96,251300.0],["2023-07-25",5.96,6.025,5.895,5.92,420600.0],["2023-07-26",5.88,5.96,5.86,5.94,619800.0],["2023-07-27",6.0,6.09,5.87,5.89,491100.0],["2023-07-28",5.92,6.075,5.892,6.01,1114900.0],["2023-07-31",6.06,6.235,6.06,6.2,461300.0],["2023-08-01",6.16,6.185,6.045,6.17,386600.0],["2023-08-02",6.1,6.1,5.93,6.0,511700.0],["2023-08-03",6.01,6.12,5.96,6.07,467600.0],["2023-08-04",6.07,6.145,6.05,6.08,541600.0],["2023-08-07",6.08,6.08,5.85,6.07,486600.0],["2023-08-08",5.97,6.0,5.85,5.87,508400.0],["2023-08-09",5.85,5.9,5.74,5.76,631000.0],["2023-08-10",6.14,6.3,5.86,5.99,1374900.0],["2023-08-11",5.93,6.115,5.93,6.06,715300.0],["2023-08-14",6.09,6.27,6.02,6.26,1326500.0],["2023-08-15",6.2,6.51,6.11,6.43,1164700.0],["2023-08-16",6.44,6.545,6.43,6.53,984000.0],["2023-08-17",6.54,6.635,6.52,6.53,1092500.0],["2023-08-18",6.45,6.68,6.34,6.64,4784000.0],["2023-08-21",6.65,6.675,6.44,6.53,473700.0],["2023-08-22",6.56,6.579,6.145,6.18,762100.0],["2023-08-23",6.18,6.4,6.11,6.33,665400.0],["2023-08-24",6.37,6.43,6.26,6.38,572500.0],["2023-08-25",6.4,6.59,6.39,6.53,617900.0],["2023-08-28",6.53,6.56,6.46,6.52,364200.0],["2023-08-29",6.52,6.625,6.44,6.6,490600.0],["2023-08-30",6.6,6.87,6.55,6.87,921000.0],["2023-08-31",6.88,7.05,6.875,6.94,1871100.0],["2023-09-01",7.0,7.13,6.805,6.85,695100.0],["2023-09-05",6.78,6.86,6.7,6.85,476700.0],["2023-09-06",6.82,6.9,6.74,6.75,471700.0],["2023-09-07",6.7,6.8,6.65,6.78,405700.0],["2023-09-08",6.77,6.86,6.71,6.74,392700.0],["2023-09-11",6.78,6.845,6.75,6.79,352400.0],["2023-09-12",6.72,6.76,6.61,6.63,343100.0],["2023-09-13",6.62,6.679,6.575,6.63,467800.0],["2023-09-14",6.58,6.83,6.58,6.81,550700.0],["2023-09-15",6.83,6.89,6.703,6.73,1160000.0],["2023-09-18",6.68,6.865,6.43,6.83,438200.0],["2023-09-19",6.81,6.81,6.62,6.68,338400.0],["2023-09-20",6.71,6.765,6.58,6.6,514000.0],["2023-09-21",6.53,6.65,6.52,6.6,503500.0],["2023-09-22",6.62,6.815,6.608,6.73,502600.0],["2023-09-25",6.68,6.75,6.66,6.69,258300.0],["2023-09-26",6.63,6.68,6.41,6.43,426400.0],["2023-09-27",6.47,6.74,6.45,6.68,496300.0],["2023-09-28",6.62,6.78,6.62,6.7,342900.0],["2023-09-29",6.76,6.89,6.685,6.72,498500.0],["2023-10-02",6.69,6.75,6.505,6.57,400400.0],["2023-10-03",6.56,6.61,6.45,6.46,394400.0],["2023-10-04",6.47,6.81,6.47,6.77,702900.0],["2023-10-05",6.74,7.005,6.74,6.97,868700.0],["2023-10-06",6.91,7.08,6.86,6.91,1730400.0],["2023-10-09",6.85,7.03,6.69,7.03,468800.0],["2023-10-10",7.0,7.535,7.0,7.46,2039300.0],["2023-10-11",7.5,7.58,7.35,7.49,577800.0],["2023-10-12",7.5,7.54,7.23,7.34,492500.0],["2023-10-13",7.31,7.335,7.15,7.25,521900.0],["2023-10-16",7.3,7.45,7.255,7.42,410400.0],["2023-10-17",7.37,7.429,7.225,7.29,540700.0],["2023-10-18",7.23,7.36,7.23,7.26,330800.0],["2023-10-19",7.24,7.47,7.24,7.35,415800.0],["2023-10-20",7.39,7.39,7.03,7.18,812500.0],["2023-10-23",7.1,7.42,6.96,7.39,902700.0],["2023-10-24",7.43,7.65,7.375,7.53,1291000.0],["2023-10-25",7.5,7.5,7.16,7.18,608300.0],["2023-10-26",7.19,7.315,7.11,7.25,581100.0],["2023-10-27",7.25,7.365,7.195,7.3,625300.0],["2023-10-30",7.38,7.45,7.155,7.25,355600.0],["2023-10-31",7.23,7.525,7.16,7.49,619100.0],["2023-11-01",7.42,7.49,7.25,7.37,537200.0],["2023-11-02",7.45,7.515,7.31,7.38,447500.0],["2023-11-03",7.46,7.67,7.4,7.6,751100.0],["2023-11-06",7.6,7.64,7.29,7.41,489300.0],["2023-11-07",7.47,7.77,7.47,7.76,945600.0],["2023-11-08",7.78,7.8,7.56,7.72,527900.0],["2023-11-09",7.73,7.74,7.29,7.41,1080800.0],["2023-11-10",7.88,8.32,7.6,8.19,2370300.0],["2023-11-13",8.27,8.38,8.0,8.16,878500.0],["2023-11-14",8.33,8.35,7.99,8.3,1749300.0],["2023-11-15",8.29,8.395,8.08,8.23,919900.0],["2023-11-16",8.23,8.25,8.09,8.19,560000.0],["2023-11-17",8.21,8.37,8.15,8.33,720800.0],["2023-11-20",8.34,8.58,8.298,8.43,851500.0],["2023-11-21",8.37,8.395,8.23,8.23,474400.0],["2023-11-22",8.32,8.38,8.22,8.31,384200.0],["2023-11-24",8.28,8.45,8.28,8.37,310300.0],["2023-11-27",8.33,8.51,8.33,8.36,614700.0],["2023-11-28",8.33,8.43,8.195,8.24,466300.0],["2023-11-29",8.35,8.46,8.105,8.22,669700.0],["2023-11-30",8.24,8.34,8.06,8.19,775700.0],["2023-12-01",8.16,8.34,8.06,8.32,669200.0],["2023-12-04",8.23,8.35,8.206,8.26,566400.0],["2023-12-05",8.19,8.19,8.01,8.13,836500.0],["2023-12-06",8.13,8.24,8.11,8.12,691300.0],["2023-12-07",8.17,8.188,7.92,7.97,580700.0],["2023-12-08",7.95,8.025,7.863,7.99,468300.0],["2023-12-11",7.96,8.129,7.96,8.1,593100.0],["2023-12-12",8.11,8.229,8.066,8.19,429100.0],["2023-12-13",8.2,8.33,8.18,8.32,705800.0],["2023-12-14",8.36,8.57,8.33,8.41,1061300.0],["2023-12-15",8.52,8.61,8.37,8.5,1938300.0],["2023-12-18",8.51,8.53,8.36,8.45,542600.0],["2023-12-19",8.5,8.56,8.36,8.49,646600.0],["2023-12-20",8.5,8.59,8.27,8.275,709700.0],["2023-12-21",8.39,8.459,8.275,8.36,689100.0],["2023-12-22",8.39,8.42,8.21,8.34,744500.0],["2023-12-26",8.34,8.419,8.259,8.39,479400.0],["2023-12-27",8.38,8.495,8.31,8.35,491000.0],["2023-12-28",8.33,8.37,8.25,8.35,437700.0],["2023-12-29",8.35,8.36,8.19,8.21,515300.0],["2024-01-02",8.09,8.09,7.811,7.9,755400.0],["2024-01-03",7.86,7.935,7.77,7.78,899700.0],["2024-01-04",7.82,7.92,7.805,7.81,678500.0],["2024-01-05",7.76,7.88,7.76,7.77,895000.0],["2024-01-08",7.82,8.0,7.82,8.0,587600.0],["2024-01-09",7.75,7.915,7.75,7.88,577100.0],["2024-01-10",7.89,8.25,7.86,8.24,1155100.0],["2024-01-11",8.38,8.38,8.05,8.16,730400.0],["2024-01-12",8.25,8.295,8.02,8.13,790300.0],["2024-01-16",8.05,8.11,7.9,8.01,581300.0],["2024-01-17",7.92,7.945,7.8,7.93,458300.0],["2024-01-18",7.98,8.04,7.838,7.93,508300.0],["2024-01-19",7.99,7.99,7.85,7.99,903200.0],["2024-01-22",8.05,8.11,7.82,7.97,1789600.0],["2024-01-23",7.97,7.98,7.725,7.91,1781800.0],["2024-01-24",8.0,8.02,7.585,7.61,1044700.0],["2024-01-25",7.67,7.765,7.635,7.7,892200.0],["2024-01-26",7.72,7.77,7.54,7.62,631500.0],["2024-01-29",7.62,7.94,7.62,7.93,620000.0],["2024-01-30",7.92,7.92,7.72,7.77,559000.0],["2024-01-31",7.74,7.935,7.675,7.7,702600.0],["2024-02-01",7.695,7.825,7.685,7.81,534600.0],["2024-02-02",7.77,8.01,7.72,7.96,581900.0],["2024-02-05",7.9,7.938,7.75,7.84,643500.0],["2024-02-06",7.86,7.98,7.74,7.91,674700.0],["2024-02-07",7.93,7.94,7.755,7.84,496500.0],["2024-02-08",7.78,7.98,7.78,7.97,686400.0],["2024-02-09",8.02,8.24,7.965,8.17,3510600.0],["2024-02-12",8.14,8.295,7.985,8.0,992500.0],["2024-02-13",7.75,7.845,7.55,7.7,1254200.0],["2024-02-14",7.8,8.045,7.76,7.99,685300.0],["2024-02-15",8.04,8.135,7.94,8.09,662800.0],["2024-02-16",8.08,8.115,7.93,8.0,853500.0],["2024-02-20",7.88,8.03,7.85,7.97,640800.0],["2024-02-21",7.91,7.91,7.73,7.84,618400.0],["2024-02-22",7.95,8.04,7.82,7.88,720600.0],["2024-02-23",7.9,7.99,7.85,7.91,528000.0],["2024-02-26",7.89,8.01,7.88,7.89,584300.0],["2024-02-27",7.93,8.11,7.9,7.99,620900.0],["2024-02-28",7.99,7.99,7.845,7.91,437800.0],["2024-02-29",8.04,8.05,7.92,8.0,1408000.0],["2024-03-01",8.48,8.57,7.8,8.01,2117600.0],["2024-03-04",7.95,7.99,7.365,7.38,1873200.0],["2024-03-05",7.28,7.57,7.08,7.46,1530900.0],["2024-03-06",7.55,7.7,7.49,7.63,866400.0],["2024-03-07",7.71,7.71,7.545,7.63,645700.0],["2024-03-08",7.68,7.92,7.68,7.89,723600.0],["2024-03-11",7.84,7.93,7.79,7.87,480100.0],["2024-03-12",7.89,7.945,7.83,7.83,486600.0],["2024-03-13",7.81,7.865,7.75,7.85,523300.0],["2024-03-14",7.84,7.89,7.725,7.78,930300.0],["2024-03-15",7.68,7.71,7.46,7.55,1298200.0],["2024-03-18",7.52,7.585,7.44,7.56,501400.0],["2024-03-19",7.53,7.775,7.5,7.75,565000.0],["2024-03-20",7.73,8.005,7.705,7.99,717800.0],["2024-03-21",8.0,8.08,7.91,8.03,1079200.0],["2024-03-22",8.0,8.04,7.88,7.9,626300.0],["2024-03-25",7.87,7.97,7.7,7.7,643300.0],["2024-03-26",7.75,7.89,7.695,7.77,573500.0],["2024-03-27",7.78,7.92,7.77,7.91,573200.0],["2024-03-28",7.89,7.97,7.84,7.92,704400.0],["2024-04-01",7.9,7.9,7.695,7.74,479000.0],["2024-04-02",7.65,7.68,7.52,7.64,585400.0],["2024-04-03",7.6,7.86,7.6,7.82,564700.0],["2024-04-04",7.88,8.105,7.77,8.03,1587700.0],["2024-04-05",8.04,8.56,7.97,8.4,3048300.0],["2024-04-08",8.42,8.42,8.17,8.18,568000.0],["2024-04-09",8.21,8.24,8.04,8.15,973100.0],["2024-04-10",7.95,8.02,7.88,7.98,651500.0],["2024-04-11",8.0,8.06,7.92,7.94,471600.0],["2024-04-12",7.88,7.898,7.82,7.89,451000.0],["2024-04-15",7.91,7.95,7.72,7.72,452500.0],["2024-04-16",7.66,7.83,7.64,7.76,519200.0],["2024-04-17",7.81,7.88,7.72,7.73,475200.0],["2024-04-18",7.75,7.865,7.64,7.68,741100.0],["2024-04-19",7.63,7.8,7.62,7.69,599800.0],["2024-04-22",7.7,7.78,7.65,7.74,460400.0],["2024-04-23",7.79,7.94,7.74,7.92,432200.0],["2024-04-24",7.88,7.945,7.83,7.91,360000.0],["2024-04-25",7.75,7.93,7.74,7.92,516100.0],["2024-04-26",7.95,8.3,7.928,8.13,879800.0],["2024-04-29",8.13,8.177,7.935,7.97,376400.0],["2024-04-30",7.91,8.0,7.77,7.77,672500.0],["2024-05-01",7.8,8.0,7.765,7.85,572100.0],["2024-05-02",7.93,8.05,7.85,8.04,392000.0],["2024-05-03",8.19,8.22,8.07,8.14,335600.0],["2024-05-06",8.14,8.195,8.11,8.18,352500.0],["2024-05-07",8.15,8.18,8.09,8.16,295600.0],["2024-05-08",8.09,8.19,8.06,8.18,285300.0],["2024-05-09",8.11,8.145,8.055,8.1,544100.0],["2024-05-10",8.2,8.74,8.08,8.15,1237800.0],["2024-05-13",8.18,8.38,8.15,8.3,1021900.0],["2024-05-14",8.32,8.54,8.15,8.46,1210800.0],["2024-05-15",8.55,8.59,8.435,8.5,632400.0],["2024-05-16",8.49,8.71,8.48,8.71,1614600.0],["2024-05-17",8.72,8.96,8.66,8.95,1878100.0],["2024-05-20",8.98,9.6,8.92,9.49,2622700.0],["2024-05-21",9.45,9.54,9.275,9.41,2112500.0],["2024-05-22",9.36,9.45,9.285,9.35,566200.0],["2024-05-23",9.39,9.45,9.29,9.38,661300.0],["2024-05-24",9.38,9.4,9.13,9.16,1008700.0],["2024-05-28",9.16,9.19,8.95,9.11,905400.0],["2024-05-29",8.97,9.21,8.96,9.05,832400.0],["2024-05-30",9.03,9.089,8.941,9.04,762400.0],["2024-05-31",9.06,9.09,8.94,9.02,869400.0],["2024-06-03",8.98,9.29,8.87,9.12,2181200.0],["2024-06-04",9.14,9.265,8.97,8.98,1878500.0],["2024-06-05",9.06,9.155,8.975,9.08,995100.0],["2024-06-06",9.02,9.1,8.945,9.09,609200.0],["2024-06-07",9.04,9.07,8.99,9.04,408200.0],["2024-06-10",8.98,9.275,8.97,9.1,2225000.0],["2024-06-11",9.1,9.36,8.98,9.25,3047800.0],["2024-06-12",9.43,9.56,9.295,9.42,1779200.0],["2024-06-13",9.44,9.44,9.015,9.03,657700.0],["2024-06-14",8.992,9.08,8.93,9.04,659900.0],["2024-06-17",9.06,9.675,9.02,9.62,2717100.0],["2024-06-18",9.61,9.79,9.49,9.75,1076300.0],["2024-06-20",9.75,9.995,9.721,9.91,1566300.0],["2024-06-21",9.89,10.05,9.84,10.05,1803900.0],["2024-06-24",10.0,10.26,10.0,10.22,1127600.0],["2024-06-25",10.19,10.44,10.181,10.38,1029400.0],["2024-06-26",10.35,10.38,10.16,10.17,822500.0],["2024-06-27",10.26,10.295,10.08,10.24,1011800.0],["2024-06-28",10.28,10.445,10.2,10.42,4430400.0],["2024-07-01",10.45,10.45,10.28,10.3,991700.0],["2024-07-02",10.29,10.47,10.265,10.28,801000.0],["2024-07-03",10.26,10.345,10.181,10.24,400900.0],["2024-07-05",10.22,10.37,10.07,10.26,922600.0],["2024-07-08",10.27,10.32,10.16,10.25,938400.0],["2024-07-09",10.28,10.3,9.96,9.99,1096100.0],["2024-07-10",10.04,10.26,10.025,10.12,905600.0],["2024-07-11",10.26,10.295,10.13,10.21,697400.0],["2024-07-12",10.27,10.36,10.22,10.34,954700.0],["2024-07-15",10.4,10.6,10.225,10.49,2102800.0],["2024-07-16",10.55,10.7,10.465,10.67,1756000.0],["2024-07-17",10.598,10.65,10.363,10.5,1692000.0],["2024-07-18",10.51,10.635,10.37,10.5,1445700.0],["2024-07-19",10.53,10.67,10.45,10.57,1031700.0],["2024-07-22",10.64,10.75,10.57,10.69,1244100.0],["2024-07-23",10.7,11.01,10.7,10.94,1050400.0],["2024-07-24",10.86,10.97,10.64,10.64,1326700.0],["2024-07-25",10.7,10.97,10.7,10.84,1084100.0],["2024-07-26",10.99,10.99,10.795,10.87,562300.0],["2024-07-29",10.9,11.03,10.824,10.93,815600.0],["2024-07-30",11.02,11.05,10.794,10.88,926300.0],["2024-07-31",11.0,11.07,10.84,10.9,900300.0],["2024-08-01",10.9,10.98,10.645,10.77,1614600.0],["2024-08-02",10.27,10.516,10.19,10.24,1238700.0],["2024-08-05",9.56,9.98,9.38,9.7,1917700.0],["2024-08-06",9.78,9.98,9.72,9.94,1111700.0],["2024-08-07",10.08,10.175,9.71,9.75,877000.0],["2024-08-08",9.88,10.34,9.84,10.17,1581300.0],["2024-08-09",10.44,10.48,9.71,10.06,1495300.0],["2024-08-12",10.14,10.49,9.96,10.47,1409400.0],["2024-08-13",10.5,10.78,10.275,10.77,1240400.0],["2024-08-14",10.73,10.76,10.585,10.66,768500.0],["2024-08-15",10.85,11.0,10.725,10.99,1318300.0],["2024-08-16",10.96,11.06,10.745,10.79,2274100.0],["2024-08-19",10.75,10.98,10.705,10.98,935300.0],["2024-08-20",11.01,11.03,10.865,10.89,587700.0],["2024-08-21",10.97,10.97,10.82,10.96,716600.0],["2024-08-22",10.92,10.99,10.725,10.75,684900.0],["2024-08-23",10.85,10.91,10.735,10.79,872100.0],["2024-08-26",10.87,10.975,10.7,10.82,772300.0],["2024-08-27",10.72,10.795,10.65,10.77,540100.0],["2024-08-28",11.17,11.96,11.06,11.51,3772100.0],["2024-08-29",11.51,11.69,11.385,11.48,953400.0],["2024-08-30",11.39,11.57,11.275,11.55,1049200.0],["2024-09-03",11.5,11.69,11.37,11.58,1227300.0],["2024-09-04",11.52,11.795,11.331,11.6,4120700.0],["2024-09-05",11.59,11.75,11.425,11.65,817900.0],["2024-09-06",11.69,11.72,11.34,11.47,764800.0],["2024-09-09",11.55,12.004,11.55,11.77,1018200.0],["2024-09-10",11.79,11.79,11.57,11.67,796000.0],["2024-09-11",11.62,11.768,11.5,11.75,624700.0],["2024-09-12",11.82,11.905,11.7,11.79,642600.0],["2024-09-13",11.8,12.0,11.7,11.9,751400.0],["2024-09-16",11.87,11.99,11.82,11.94,769000.0],["2024-09-17",12.08,12.09,11.74,11.78,1318800.0],["2024-09-18",11.8,11.82,11.65,11.66,729700.0],["2024-09-19",11.94,12.055,11.66,11.98,1709300.0],["2024-09-20",11.95,11.99,11.875,11.94,2307300.0],["2024-09-23",11.97,12.01,11.45,11.6,1382700.0],["2024-09-24",11.63,11.785,11.53,11.74,811600.0],["2024-09-25",11.73,11.85,11.7,11.77,548600.0],["2024-09-26",11.93,11.94,11.75,11.79,580100.0],["2024-09-27",11.79,11.8,11.66,11.71,503000.0],["2024-09-30",11.64,11.8,11.61,11.77,1235600.0],["2024-10-01",11.72,11.75,11.47,11.54,608400.0],["2024-10-02",11.54,11.61,11.46,11.59,444000.0],["2024-10-03",11.54,11.68,11.43,11.59,483200.0],["2024-10-04",11.75,11.9,11.56,11.89,582000.0],["2024-10-07",11.81,11.81,11.555,11.71,799200.0],["2024-10-08",11.79,12.3,11.79,12.24,929100.0],["2024-10-09",12.25,12.46,12.2,12.34,626500.0],["2024-10-10",12.17,12.46,12.17,12.41,572100.0],["2024-10-11",12.4,12.665,12.38,12.5,726800.0],["2024-10-14",12.54,12.54,12.28,12.34,410200.0],["2024-10-15",12.33,12.42,12.07,12.28,537500.0],["2024-10-16",12.28,12.327,11.975,12.15,545100.0],["2024-10-17",12.16,12.25,12.025,12.18,418600.0],["2024-10-18",12.24,12.36,12.085,12.14,469100.0],["2024-10-21",12.052,12.228,11.985,12.06,475800.0],["2024-10-22",12.01,12.125,11.975,12.05,248100.0],["2024-10-23",11.95,11.975,11.61,11.73,561500.0],["2024-10-24",11.84,12.145,11.76,12.08,494100.0],["2024-10-25",12.13,12.178,11.89,11.96,349300.0],["2024-10-28",12.05,12.175,11.955,11.97,465600.0],["2024-10-29",11.99,12.49,11.924,12.44,786500.0],["2024-10-30",12.37,12.58,12.36,12.36,541300.0],["2024-10-31",12.28,12.42,12.08,12.14,662200.0],["2024-11-01",12.16,12.38,12.11,12.38,531900.0],["2024-11-04",12.26,12.425,12.2,12.32,449100.0],["2024-11-05",12.34,12.565,12.34,12.51,456500.0],["2024-11-06",12.76,13.1,12.75,13.09,1113200.0],["2024-11-07",13.07,13.58,13.07,13.48,1277500.0],["2024-11-08",14.26,15.64,14.06,14.89,2781700.0],["2024-11-11",15.0,15.77,14.97,15.7,1561300.0],["2024-11-12",15.5,15.95,15.38,15.85,1887600.0],["2024-11-13",15.93,16.5,15.9,16.03,1655700.0],["2024-11-14",16.0,16.04,15.52,15.82,1074100.0],["2024-11-15",15.76,15.865,15.545,15.73,1044600.0],["2024-11-18",15.72,15.961,15.53,15.74,825800.0],["2024-11-19",15.61,16.62,15.57,16.57,1344600.0],["2024-11-20",16.65,17.5,16.52,17.5,3511200.0],["2024-11-21",17.685,18.33,17.61,18.3,2086200.0],["2024-11-22",18.192,18.75,18.12,18.57,2257600.0],["2024-11-25",18.69,18.75,18.1,18.22,1494600.0],["2024-11-26",18.23,18.5,17.98,18.12,1872800.0],["2024-11-27",18.17,18.17,17.66,17.82,1447700.0],["2024-11-29",17.83,17.983,17.63,17.65,667000.0],["2024-12-02",17.66,18.1,17.58,17.91,1536500.0],["2024-12-03",17.76,18.255,17.66,18.22,1027100.0],["2024-12-04",18.32,18.839,18.3,18.75,2605500.0],["2024-12-05",18.75,19.0,18.54,18.65,1994500.0],["2024-12-06",18.81,18.995,18.62,18.89,1307900.0],["2024-12-09",18.9,19.161,18.35,18.53,1426100.0],["2024-12-10",18.5,18.93,18.38,18.67,2034300.0],["2024-12-11",18.76,18.79,18.43,18.45,1796200.0],["2024-12-12",18.36,18.77,18.3,18.57,730600.0],["2024-12-13",18.57,18.84,18.145,18.365,1070000.0],["2024-12-16",18.37,18.74,18.31,18.65,1368900.0],["2024-12-17",18.65,18.65,18.2,18.41,681500.0],["2024-12-18",18.21,18.59,17.665,17.76,1853300.0],["2024-12-19",17.97,18.14,17.702,17.74,1085400.0],["2024-12-20",17.39,18.0,17.24,17.89,1393000.0],["2024-12-23",17.86,17.95,17.37,17.46,1561300.0],["2024-12-24",17.41,17.82,17.39,17.8,347700.0],["2024-12-26",17.71,17.75,17.31,17.43,617900.0],["2024-12-27",17.33,17.33,16.56,16.95,1511500.0],["2024-12-30",16.71,16.78,16.42,16.48,2532600.0],["2024-12-31",16.62,16.68,16.374,16.51,2172200.0],["2025-01-02",16.64,16.69,16.25,16.62,1306400.0],["2025-01-03",16.74,17.235,16.705,17.14,1043200.0],["2025-01-06",17.16,17.2,16.68,16.79,996500.0],["2025-01-07",16.81,16.88,16.05,16.42,1329200.0],["2025-01-08",16.21,16.74,16.21,16.62,960600.0],["2025-01-10",16.33,16.4,15.99,16.2,724300.0],["2025-01-13",15.9,16.32,15.7,16.3,823700.0],["2025-01-14",16.5,16.7,16.37,16.55,780300.0],["2025-01-15",16.92,17.62,16.79,17.6,1253900.0],["2025-01-16",17.61,17.76,17.505,17.56,722400.0],["2025-01-17",17.78,17.78,17.105,17.21,924500.0],["2025-01-21",17.39,17.511,17.01,17.42,958100.0],["2025-01-22",17.5,18.099,17.34,17.54,1180800.0],["2025-01-23",17.47,18.32,17.45,18.32,1821800.0],["2025-01-24",18.32,18.36,17.82,18.04,1130400.0],["2025-01-27",17.56,18.12,17.21,17.93,1272700.0],["2025-01-28",18.0,18.6,17.61,18.5,1002800.0],["2025-01-29",18.5,18.675,18.16,18.44,983200.0],["2025-01-30",18.6,18.89,18.46,18.72,1667500.0],["2025-01-31",18.95,19.2,18.48,18.78,2008600.0],["2025-02-03",18.23,18.635,18.12,18.6,1052500.0],["2025-02-04",18.735,19.14,18.72,19.12,789800.0],["2025-02-05",19.16,19.445,19.01,19.42,1102400.0],["2025-02-06",19.42,19.48,19.15,19.17,829900.0],["2025-02-07",19.23,19.46,18.92,19.31,950100.0],["2025-02-10",19.42,19.755,19.24,19.61,2300600.0],["2025-02-11",19.48,19.74,19.17,19.49,1649200.0],["2025-02-12",19.25,19.49,19.05,19.35,1327500.0],["2025-02-13",19.49,19.805,19.191,19.795,965400.0],["2025-02-14",19.8,19.9,19.205,19.44,1539100.0],["2025-02-18",19.45,19.61,19.01,19.61,1056000.0],["2025-02-19",19.49,19.57,19.14,19.29,1187900.0],["2025-02-20",19.15,19.155,17.8,18.03,2342500.0],["2025-02-21",18.18,18.18,17.61,17.69,2242400.0],["2025-02-24",17.68,17.77,16.56,17.05,1830600.0],["2025-02-25",16.94,17.07,16.62,16.72,1298700.0],["2025-02-26",16.77,17.555,16.77,17.44,1702600.0],["2025-02-27",17.62,17.7,16.825,17.08,1839700.0],["2025-02-28",13.92,14.975,13.37,14.94,4467800.0],["2025-03-03",15.0,15.26,14.33,15.03,2880400.0],["2025-03-04",14.85,15.05,14.32,14.84,2660200.0],["2025-03-05",14.81,15.365,14.5,15.3,1514400.0],["2025-03-06",14.975,15.3,14.43,14.55,2161100.0],["2025-03-07",14.47,14.74,13.91,14.36,1740300.0],["2025-03-10",14.06,14.06,13.32,13.5,1865100.0],["2025-03-11",13.29,13.815,13.095,13.62,2325400.0],["2025-03-12",14.13,14.32,14.01,14.29,1275800.0],["2025-03-13",14.25,14.39,13.58,13.79,1146600.0],["2025-03-14",14.11,14.699,13.98,14.66,1646700.0],["2025-03-17",14.64,14.94,14.54,14.75,1206600.0],["2025-03-18",14.57,14.726,14.39,14.54,1413500.0],["2025-03-19",14.65,15.275,14.55,15.11,1695000.0],["2025-03-20",14.95,15.42,14.935,15.07,1347300.0],["2025-03-21",14.87,15.13,14.85,15.05,1729500.0],["2025-03-24",15.45,15.5,15.21,15.44,962900.0],["2025-03-25",15.48,15.54,15.17,15.23,1198200.0],["2025-03-26",15.14,15.28,14.87,15.06,1150700.0],["2025-03-27",14.97,15.03,14.67,14.78,846400.0],["2025-03-28",14.71,14.84,14.48,14.62,1487200.0],["2025-03-31",14.32,14.52,13.97,14.44,1804100.0],["2025-04-01",14.48,14.8,14.35,14.77,993200.0],["2025-04-02",14.45,15.29,14.42,15.12,923600.0],["2025-04-03",14.26,14.64,14.13,14.28,883600.0],["2025-04-04",13.63,13.85,13.16,13.33,1467600.0],["2025-04-07",12.63,14.2,12.49,13.54,1449600.0],["2025-04-08",14.21,14.21,13.18,13.45,1101700.0],["2025-04-09",13.38,15.07,13.38,14.86,1464100.0],["2025-04-10",14.4,14.66,14.09,14.4,909300.0],["2025-04-11",14.33,14.65,14.08,14.53,690800.0],["2025-04-14",14.84,14.885,14.365,14.5,549700.0],["2025-04-15",14.5,14.845,14.485,14.83,1049100.0],["2025-04-16",14.54,14.835,14.46,14.65,590700.0],["2025-04-17",14.67,14.725,14.39,14.43,541400.0],["2025-04-21",14.28,14.356,13.87,14.03,544900.0],["2025-04-22",14.26,14.44,14.09,14.32,566600.0],["2025-04-23",14.9,15.22,14.75,15.1,1135500.0],["2025-04-24",15.22,15.8,15.2,15.76,849800.0],["2025-04-25",15.8,16.1,15.68,16.07,563700.0],["2025-04-28",16.07,16.27,15.86,16.12,1058800.0],["2025-04-29",16.11,16.47,16.11,16.44,725100.0],["2025-04-30",16.08,16.37,15.85,16.35,948900.0],["2025-05-01",16.83,16.99,16.525,16.6,859200.0],["2025-05-02",16.73,17.12,16.7,17.08,765900.0],["2025-05-05",16.89,17.3,16.89,17.04,847400.0],["2025-05-06",16.69,17.07,16.555,16.97,1190400.0],["2025-05-07",17.08,17.23,16.945,17.2,903800.0],["2025-05-08",17.25,17.615,17.2,17.4,1058200.0],["2025-05-09",18.75,19.73,18.55,18.85,3733100.0],["2025-05-12",19.28,19.29,18.69,18.89,1577600.0],["2025-05-13",18.97,20.245,18.89,19.99,3292200.0],["2025-05-14",19.9,20.14,19.78,19.83,1929600.0],["2025-05-15",19.76,19.87,19.44,19.6,790000.0],["2025-05-16",19.55,19.725,19.315,19.38,1013700.0],["2025-05-19",19.16,19.285,18.97,18.98,884300.0],["2025-05-20",18.89,19.0,18.56,18.64,2048200.0],["2025-05-21",18.51,18.715,18.211,18.32,855400.0],["2025-05-22",18.32,18.49,18.09,18.11,633100.0],["2025-05-23",17.89,18.34,17.85,18.23,929300.0],["2025-05-27",18.55,18.66,18.321,18.66,1204600.0],["2025-05-28",18.65,18.825,18.48,18.59,1548300.0],["2025-05-29",18.73,18.73,18.27,18.5,967700.0],["2025-05-30",18.51,18.715,18.345,18.65,1141900.0],["2025-06-02",18.62,19.14,18.43,18.81,2256600.0],["2025-06-03",18.81,19.04,18.7,18.96,1213500.0],["2025-06-04",18.92,19.375,18.91,19.24,1526100.0],["2025-06-05",19.35,19.41,18.83,18.95,1037600.0],["2025-06-06",19.2,19.57,18.905,19.56,1400300.0],["2025-06-09",19.65,19.77,19.37,19.51,1450900.0],["2025-06-10",19.39,19.44,18.46,18.84,1179800.0],["2025-06-11",18.88,19.02,18.648,18.82,1330500.0],["2025-06-12",18.73,19.12,18.72,18.96,1032500.0],["2025-06-13",18.57,18.94,18.507,18.59,969400.0],["2025-06-16",18.86,19.06,18.75,19.05,1180900.0],["2025-06-17",18.85,19.58,18.825,18.98,1945800.0],["2025-06-18",18.92,18.92,18.38,18.42,1389400.0],["2025-06-20",18.46,18.545,17.9,17.96,2128700.0],["2025-06-23",17.98,18.39,17.69,18.34,1527500.0],["2025-06-24",18.55,19.16,18.4,19.08,1596000.0],["2025-06-25",19.23,19.29,18.74,18.82,1143900.0],["2025-06-26",18.8,19.27,18.71,19.21,1379800.0],["2025-06-27",19.3,19.38,19.02,19.22,1719300.0],["2025-06-30",19.42,19.74,19.255,19.31,1803000.0],["2025-07-01",19.2,19.24,18.217,18.59,1210500.0],["2025-07-02",18.46,18.6,18.265,18.5,847200.0],["2025-07-03",18.55,19.05,18.36,18.86,578100.0],["2025-07-07",18.72,18.99,18.645,18.87,973700.0],["2025-07-08",18.96,18.96,18.37,18.63,938000.0],["2025-07-09",18.69,18.855,18.54,18.83,860600.0],["2025-07-10",18.71,18.82,17.87,18.2,1047000.0],["2025-07-11",18.24,18.285,17.8,17.83,895600.0],["2025-07-14",17.83,18.49,17.78,18.46,886100.0],["2025-07-15",18.5,18.76,18.42,18.51,1325900.0],["2025-07-16",18.71,18.923,18.56,18.76,1020100.0],["2025-07-17",18.76,19.04,18.61,18.96,1483900.0],["2025-07-18",19.1,19.294,18.755,18.785,1541300.0],["2025-07-21",19.15,19.76,19.023,19.27,1392300.0],["2025-07-22",19.25,19.3,18.64,18.65,1023200.0],["2025-07-23",18.65,18.93,18.29,18.91,1416500.0],["2025-07-24",18.98,18.985,18.49,18.5,1351200.0],["2025-07-25",18.46,18.77,18.45,18.56,885000.0],["2025-07-28",18.68,18.69,18.32,18.37,1017400.0],["2025-07-29",18.68,18.88,18.49,18.73,1261400.0],["2025-07-30",18.91,19.56,18.71,19.31,1779300.0],["2025-07-31",19.56,19.95,19.045,19.08,1372100.0],["2025-08-01",18.524,18.71,17.86,17.95,1307500.0],["2025-08-04",18.19,18.4,18.07,18.39,880700.0],["2025-08-05",18.55,18.55,17.53,17.58,1090600.0],["2025-08-06",17.71,17.92,17.62,17.86,974400.0],["2025-08-07",17.95,18.145,16.942,17.5,2961700.0],["2025-08-08",16.34,16.35,14.215,14.33,5128800.0],["2025-08-11",14.29,15.215,14.14,14.72,3814400.0],["2025-08-12",14.93,15.1,14.72,14.9,1870300.0],["2025-08-13",15.12,15.135,14.786,14.99,1201500.0],["2025-08-14",14.83,14.887,14.51,14.66,1266000.0],["2025-08-15",14.76,15.08,14.76,15.03,1702600.0],["2025-08-18",14.96,15.26,14.91,15.21,1289800.0],["2025-08-19",15.25,15.29,14.85,14.9,1338400.0],["2025-08-20",14.89,14.975,14.56,14.92,1070100.0],["2025-08-21",14.79,14.98,14.78,14.97,712000.0],["2025-08-22",15.0,15.68,14.96,15.62,1305500.0],["2025-08-25",15.57,15.67,15.28,15.29,1040700.0],["2025-08-26",15.49,15.7,15.35,15.36,1692100.0],["2025-08-27",15.49,15.91,15.4,15.8,1414500.0],["2025-08-28",15.77,16.18,15.77,16.1,1206100.0],["2025-08-29",16.11,16.38,15.97,16.36,1702100.0],["2025-09-02",15.87,16.37,15.77,16.24,1667400.0],["2025-09-03",16.28,16.345,15.941,16.1,1223100.0],["2025-09-04",16.02,16.36,15.82,16.12,1145100.0],["2025-09-05",16.32,16.52,16.13,16.27,1017500.0],["2025-09-08",16.43,16.605,16.325,16.57,860300.0],["2025-09-09",16.68,16.765,16.42,16.61,753100.0],["2025-09-10",16.77,16.77,15.74,15.75,1724200.0],["2025-09-11",15.88,16.155,15.83,16.09,2005600.0],["2025-09-12",16.09,16.09,15.61,15.615,737700.0],["2025-09-15",15.7,16.0,15.66,15.75,1012100.0],["2025-09-16",15.36,15.68,15.13,15.45,1470400.0],["2025-09-17",15.492,16.055,15.35,15.44,1916600.0],["2025-09-18",15.57,16.03,15.57,15.96,1147300.0],["2025-09-19",15.93,15.93,15.56,15.67,2379000.0],["2025-09-22",15.64,15.89,15.51,15.75,1200000.0],["2025-09-23",15.66,15.75,15.42,15.58,1149700.0],["2025-09-24",15.38,15.645,15.23,15.28,821400.0],["2025-09-25",15.15,15.28,14.98,15.22,1162700.0],["2025-09-26",15.22,15.47,15.07,15.35,2103400.0],["2025-09-29",15.49,15.49,15.22,15.26,1055100.0],["2025-09-30",15.27,15.315,14.69,15.01,1925100.0],["2025-10-01",14.92,15.13,14.64,14.72,1027800.0],["2025-10-02",14.74,14.915,14.71,14.86,887700.0],["2025-10-03",14.9,15.35,14.9,15.11,1420900.0],["2025-10-06",15.335,15.58,15.13,15.24,1195700.0],["2025-10-07",15.21,15.212,14.765,14.8,1356800.0],["2025-10-08",14.98,15.26,14.9,15.25,917900.0],["2025-10-09",15.12,15.265,14.92,15.18,758200.0],["2025-10-10",15.29,15.48,14.49,14.54,1225500.0],["2025-10-13",14.77,14.91,14.6,14.61,632100.0],["2025-10-14",14.42,14.665,14.4,14.54,884600.0],["2025-10-15",14.69,14.69,14.29,14.36,887600.0],["2025-10-16",14.37,14.6,13.955,14.0,791100.0],["2025-10-17",13.94,14.16,13.88,14.08,895000.0],["2025-10-20",14.58,14.88,14.53,14.87,948900.0],["2025-10-21",14.84,15.04,14.59,14.94,978300.0],["2025-10-22",14.94,14.955,14.66,14.69,791400.0],["2025-10-23",14.68,14.915,14.65,14.87,588600.0],["2025-10-24",15.0,15.07,14.83,14.9,722500.0],["2025-10-27",14.88,15.06,14.7,14.72,747400.0],["2025-10-28",14.75,14.83,14.515,14.53,777500.0],["2025-10-29",14.32,14.42,13.6,13.87,1567100.0],["2025-10-30",13.87,14.37,13.765,14.13,1311800.0],["2025-10-31",14.16,14.28,13.98,14.07,1111200.0],["2025-11-03",14.04,14.09,13.79,14.06,1210400.0],["2025-11-04",13.93,13.96,13.71,13.82,981000.0],["2025-11-05",13.72,14.475,13.7,14.28,1801700.0],["2025-11-06",14.05,14.6,13.6,13.835,2981200.0],["2025-11-07",13.17,13.175,11.49,12.08,4239300.0],["2025-11-10",12.53,12.7,12.09,12.67,2122700.0],["2025-11-11",12.69,13.06,12.62,12.96,1535600.0],["2025-11-12",12.96,13.329,12.96,13.21,1643900.0],["2025-11-13",13.16,13.3,12.855,13.0,1750400.0],["2025-11-14",12.81,13.23,12.81,13.02,2155600.0],["2025-11-17",13.02,13.09,12.83,12.87,1792500.0],["2025-11-18",12.87,12.95,12.68,12.78,1071300.0],["2025-11-19",12.76,12.89,12.64,12.79,1328900.0],["2025-11-20",13.0,13.03,12.565,12.59,1562900.0],["2025-11-21",12.62,12.875,12.52,12.76,1597600.0],["2025-11-24",12.8,12.85,12.54,12.6,1478700.0],["2025-11-25",12.61,13.03,12.534,12.95,1297400.0],["2025-11-26",12.86,12.945,12.64,12.89,1856500.0],["2025-11-28",12.91,13.03,12.88,13.0,846800.0],["2025-12-01",12.8,12.96,12.61,12.65,1345900.0],["2025-12-02",12.85,12.92,12.719,12.78,1134100.0],["2025-12-03",12.75,13.02,12.59,12.94,1220200.0],["2025-12-04",12.97,13.225,12.89,13.19,7817000.0],["2025-12-05",13.26,13.57,13.1,13.4,1771800.0],["2025-12-08",13.62,13.62,13.32,13.5,1105300.0],["2025-12-09",13.47,13.68,13.32,13.62,1415900.0],["2025-12-10",13.57,13.79,13.47,13.7,1894200.0],["2025-12-11",13.69,14.17,13.68,14.01,1299700.0],["2025-12-12",13.86,13.996,13.8,13.89,2163400.0],["2025-12-15",13.89,13.9,13.36,13.4,4151900.0],["2025-12-16",13.36,13.86,13.36,13.71,4394200.0],["2025-12-17",13.71,13.905,13.65,13.7,3695300.0],["2025-12-18",13.86,14.24,13.805,14.11,2123700.0],["2025-12-19",14.1,14.12,13.885,13.94,2905100.0],["2025-12-22",13.94,13.94,13.605,13.63,1709600.0],["2025-12-23",13.56,13.659,13.373,13.62,1096200.0],["2025-12-24",13.57,13.7,13.555,13.59,574900.0],["2025-12-26",13.63,13.795,13.6,13.77,839300.0],["2025-12-29",13.67,14.055,13.67,14.03,1807400.0],["2025-12-30",14.03,14.15,13.87,13.97,1347400.0],["2025-12-31",13.97,14.01,13.87,13.89,2885200.0],["2026-01-02",13.89,13.895,13.06,13.22,2659600.0],["2026-01-05",13.19,13.69,13.175,13.53,1259100.0],["2026-01-06",13.44,13.745,13.365,13.66,2064100.0],["2026-01-07",13.65,14.085,13.65,14.0,865300.0],["2026-01-08",13.87,13.925,13.52,13.67,1040100.0],["2026-01-09",13.65,13.81,13.43,13.62,982200.0],["2026-01-12",13.59,13.76,13.47,13.63,6967400.0],["2026-01-13",13.63,13.75,13.28,13.5,1167500.0],["2026-01-14",13.43,13.455,12.9,13.01,1674200.0],["2026-01-15",13.01,13.15,12.88,13.05,1045500.0],["2026-01-16",13.05,13.17,12.68,12.68,1499200.0],["2026-01-20",12.38,12.625,12.3,12.4,2644900.0],["2026-01-21",12.43,12.65,12.265,12.52,1630500.0],["2026-01-22",12.6,12.65,12.43,12.51,1867200.0],["2026-01-23",12.53,12.7,12.48,12.59,2259100.0],["2026-01-26",12.59,12.96,12.585,12.8,1993000.0],["2026-01-27",12.935,12.935,12.31,12.38,1279700.0],["2026-01-28",12.56,12.66,12.355,12.4,1179100.0],["2026-01-29",12.16,12.21,11.74,11.92,2830800.0],["2026-01-30",11.835,11.985,11.58,11.63,2494500.0],["2026-02-02",11.63,11.87,11.55,11.7,1879600.0],["2026-02-03",11.53,11.59,10.375,10.58,2886700.0],["2026-02-04",10.43,10.78,10.12,10.53,3355300.0],["2026-02-05",10.5,10.77,10.12,10.16,2883000.0],["2026-02-06",10.39,10.665,10.18,10.57,2630000.0],["2026-02-09",10.59,10.975,10.48,10.88,2002300.0],["2026-02-10",11.01,11.265,10.88,10.93,1642200.0],["2026-02-11",10.86,10.91,10.32,10.56,1555600.0],["2026-02-12",10.58,10.71,10.3,10.43,2119600.0],["2026-02-13",10.59,10.82,10.535,10.56,3119500.0],["2026-02-17",10.55,10.78,10.31,10.41,2523800.0],["2026-02-18",10.42,10.76,10.25,10.6,2633800.0],["2026-02-19",10.51,10.695,10.385,10.63,1605100.0],["2026-02-20",10.65,10.82,10.445,10.5,2010100.0],["2026-02-23",10.4,10.4,9.895,9.95,1444200.0],["2026-02-24",9.9,10.33,9.855,10.13,1672000.0],["2026-02-25",10.1,10.32,9.91,10.23,1625000.0],["2026-02-26",10.4,10.66,10.165,10.38,2467200.0],["2026-02-27",11.08,11.15,10.42,10.78,3978600.0],["2026-03-02",10.58,10.825,10.395,10.51,3175000.0],["2026-03-03",10.2,10.96,10.2,10.8,2136200.0],["2026-03-04",10.89,11.235,10.82,11.11,2129800.0],["2026-03-05",11.11,11.415,11.06,11.29,2463100.0],["2026-03-06",11.26,11.32,10.99,11.09,1806600.0],["2026-03-09",10.93,11.11,10.72,11.02,2091600.0],["2026-03-10",10.97,11.0,10.495,10.72,1715100.0],["2026-03-11",10.72,10.95,10.525,10.58,1534000.0],["2026-03-12",10.56,10.67,10.4,10.46,1692200.0],["2026-03-13",10.4,10.65,10.291,10.43,1272600.0],["2026-03-16",10.44,10.595,10.38,10.52,1264300.0],["2026-03-17",10.49,10.83,10.44,10.49,1585400.0],["2026-03-18",10.25,10.485,10.25,10.35,1222700.0],["2026-03-19",10.29,10.591,10.27,10.44,1400600.0],["2026-03-20",10.34,10.415,10.09,10.3,1892900.0],["2026-03-23",10.28,10.4,10.095,10.24,1723000.0],["2026-03-24",10.13,10.16,9.585,9.61,2485300.0],["2026-03-25",9.81,9.92,9.595,9.68,1065100.0],["2026-03-26",9.63,9.99,9.55,9.78,956600.0],["2026-03-27",9.61,9.61,9.33,9.44,1185800.0],["2026-03-30",9.53,9.69,9.3,9.37,2247200.0],["2026-03-31",9.48,9.61,9.235,9.51,2443300.0],["2026-04-01",9.58,9.73,9.395,9.72,1584200.0],["2026-04-02",9.62,9.955,9.47,9.94,1294300.0],["2026-04-06",9.85,10.065,9.79,10.03,1131800.0],["2026-04-07",10.01,10.105,9.91,10.01,1978600.0],["2026-04-08",10.37,10.4,9.745,9.8,1249700.0],["2026-04-09",9.7,9.74,9.035,9.14,1855700.0],["2026-04-10",9.105,9.24,8.835,8.99,1660900.0],["2026-04-13",9.02,9.49,8.96,9.47,1722700.0],["2026-04-14",9.53,9.7,9.3,9.4,1215700.0],["2026-04-15",9.55,9.83,9.46,9.75,1250500.0],["2026-04-16",9.96,10.04,9.861,9.965,1060200.0],["2026-04-17",10.22,10.28,9.985,10.04,1645100.0],["2026-04-20",9.97,10.22,9.93,10.06,1084800.0],["2026-04-21",10.11,10.39,9.995,10.06,1374400.0],["2026-04-22",10.15,10.29,10.1,10.24,1105200.0],["2026-04-23",9.91,9.91,9.38,9.62,991800.0],["2026-04-24",9.65,9.875,9.6,9.85,1461000.0],["2026-04-27",9.76,10.03,9.72,9.9,1176600.0],["2026-04-28",9.94,10.18,9.905,10.01,1626900.0],["2026-04-29",9.87,9.985,9.805,9.92,1130000.0],["2026-04-30",9.76,9.795,9.54,9.75,1492300.0],["2026-05-01",10.04,10.3,9.87,10.21,1412300.0],["2026-05-04",10.21,10.675,10.205,10.53,1458500.0],["2026-05-05",10.54,10.71,10.46,10.56,1634800.0],["2026-05-06",10.41,10.575,10.235,10.26,2061900.0],["2026-05-07",10.57,11.14,10.21,10.32,5164600.0],["2026-05-08",10.55,11.465,10.44,11.4,6561700.0],["2026-05-11",11.21,11.32,10.445,10.47,3916300.0],["2026-05-12",10.6,10.77,10.005,10.06,2346500.0],["2026-05-13",10.06,10.11,9.585,9.59,2076200.0],["2026-05-14",9.64,10.075,9.52,9.79,1856400.0],["2026-05-15",9.89,10.04,9.77,9.93,1789500.0],["2026-05-18",9.83,10.295,9.83,10.13,2667800.0],["2026-05-19",10.41,10.7,10.135,10.23,1662900.0],["2026-05-20",10.02,10.36,9.93,10.35,1705100.0],["2026-05-21",10.19,10.385,10.055,10.24,1346000.0],["2026-05-22",10.28,10.505,10.275,10.29,935200.0],["2026-05-26",10.2,10.435,10.18,10.37,1299700.0],["2026-05-27",10.25,10.36,9.995,10.05,1231000.0],["2026-05-28",10.07,10.355,10.07,10.27,1447700.0],["2026-05-29",10.29,10.96,10.29,10.91,3464300.0],["2026-06-01",11.17,11.615,11.13,11.52,2841600.0],["2026-06-02",11.2,11.455,11.06,11.29,2119200.0],["2026-06-03",11.18,11.18,10.655,10.7,1576100.0],["2026-06-04",11.03,11.185,10.75,10.89,3062800.0],["2026-06-05",10.89,11.01,10.72,10.74,1493300.0],["2026-06-08",10.62,10.81,10.495,10.68,1498200.0],["2026-06-09",10.57,10.715,10.325,10.58,1982500.0],["2026-06-10",10.34,10.915,10.26,10.72,2431600.0],["2026-06-11",10.51,10.87,10.355,10.85,2054900.0],["2026-06-12",10.84,10.91,10.57,10.87,1674000.0],["2026-06-15",10.93,11.36,10.72,10.9,6641500.0],["2026-06-16",10.82,10.975,10.65,10.85,2696000.0],["2026-06-17",10.75,11.1,10.695,10.75,1983600.0],["2026-06-18",10.75,10.75,9.995,10.41,3624500.0],["2026-06-22",10.24,10.42,9.712,9.97,2104800.0],["2026-06-23",9.87,10.47,9.87,10.31,1903400.0],["2026-06-24",10.31,10.605,10.28,10.4,1990700.0],["2026-06-25",10.34,10.56,10.155,10.35,2447900.0],["2026-06-26",10.41,10.94,10.41,10.89,6544800.0],["2026-06-29",10.98,11.36,10.98,11.07,3127400.0],["2026-06-30",10.86,11.36,10.85,11.21,1847400.0],["2026-07-01",11.5,11.75,11.41,11.44,3995600.0],["2026-07-02",11.35,11.565,11.305,11.46,1566700.0],["2026-07-06",11.32,12.055,11.25,12.045,2049314.587114],["2026-07-07",12.52,12.95,12.38,12.51,3897760.326334],["2026-07-08",12.246,12.53,12.14,12.48,2537774.396621],["2026-07-09",12.21,12.67,12.07,12.67,1620809.693861],["2026-07-10",12.77,12.95,12.29,12.44,2880818.404691],["2026-07-13",12.53,12.75,12.41,12.68,1378701.056558],["2026-07-14",12.05,13.025,12.05,12.99,2243189.8203],["2026-07-15",13.17,13.48,13.02,13.09,2516144.497844],["2026-07-16",13.2,13.36,12.91,13.19,2920087.870773],["2026-07-17",13.15,13.33,12.995,13.22,1865779.806172],["2026-07-20",13.11,13.405,13.06,13.24,1760914.620756],["2026-07-21",13.09,13.26,12.98,13.01,2618386.29026],["2026-07-22",12.93,13.015,11.84,11.98,1777180.45833],["2026-07-23",12.16,12.285,11.735,11.825,2027555.232814],["2026-07-24",12.08,12.29,11.92,12.24,1599940.26876],["2026-07-27",12.52,12.94,12.395,12.81,2547357.991527],["2026-07-28",12.83,13.205,12.71,12.91,3876219.7295],["2026-07-29",13,13.23,12.855,13.02,1503728.227363],["2026-07-30",12.712,12.99,12.56,12.82,2073398.927248],["2026-07-31",12.66,13.04,12.6,13.03,1755652.772854],["2026-08-03",13.4,13.645,13.27,13.36,1594453.255583],["2026-08-04",13.08,13.67,13.08,13.5,2008627.037544],["2026-08-05",13.79,13.79,13.3,13.4,2001013.810024],["2026-08-06",13.12,13.335,12.74,12.79,3526183.120165],["2026-08-07",12.4952,13.1,12.41,12.79,3022368.338967],["2026-08-10",12.715,13.14,12.64,13.0191,572138.887886],["2026-08-11",12.94,13.15,12.79,13.13,2152355.447548],["2026-08-12",12.88,13.075,12.81,13.02,2159885.681577],["2026-08-13",13.08,13.77,12.925,13.75,2575350.283336],["2026-08-14",13.78,13.82,13.401,13.48,1249681.556689]]}