{"t":"CGNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-08",27.99,29.7,26.77,28.81,1851500.0],["2021-02-09",28.37,31.535,28.07,31.0,1817900.0],["2021-02-10",31.5,31.5,28.51,30.27,1268200.0],["2021-02-11",30.29,31.47,28.5,29.75,1015000.0],["2021-02-12",29.87,31.21,29.2,30.3,949700.0],["2021-02-16",30.29,31.3,29.0,30.2,966000.0],["2021-02-17",30.5,30.7,29.07,29.75,1001900.0],["2021-02-18",31.26,32.46,30.65,31.16,1983100.0],["2021-02-19",31.23,31.71,30.03,30.9,888100.0],["2021-02-22",30.69,31.55,30.21,31.34,486900.0],["2021-02-23",30.94,31.3,28.13,29.45,896800.0],["2021-02-24",29.14,30.15,28.8,29.08,316700.0],["2021-02-25",29.0,29.63,28.28,28.49,412100.0],["2021-02-26",28.16,29.14,28.0,28.87,689500.0],["2021-03-01",29.16,31.67,29.0,30.8,718100.0],["2021-03-02",30.81,31.35,29.63,30.1,298800.0],["2021-03-03",30.34,30.98,29.21,29.85,380700.0],["2021-03-04",29.4,29.75,26.82,27.32,548500.0],["2021-03-05",28.31,28.31,25.7,27.41,718800.0],["2021-03-08",27.0,29.52,27.0,28.96,339100.0],["2021-03-09",29.46,30.82,29.02,30.36,280500.0],["2021-03-10",30.68,31.99,30.61,31.22,635900.0],["2021-03-11",31.62,33.37,31.26,32.02,450600.0],["2021-03-12",31.84,32.8,30.22,30.45,327400.0],["2021-03-15",30.28,31.12,29.94,30.72,448400.0],["2021-03-16",31.23,31.23,29.49,29.99,266800.0],["2021-03-17",30.28,31.91,28.7,30.34,352500.0],["2021-03-18",30.34,31.165,28.37,28.66,647300.0],["2021-03-19",29.12,30.0,27.86,29.33,2452700.0],["2021-03-22",29.09,29.55,28.67,29.32,465700.0],["2021-03-23",29.14,29.79,28.21,28.38,422100.0],["2021-03-24",28.73,28.73,26.68,27.88,481300.0],["2021-03-25",27.77,28.15,26.52,27.31,476000.0],["2021-03-26",27.75,28.49,27.25,28.36,384600.0],["2021-03-29",28.4,28.74,26.77,27.45,669600.0],["2021-03-30",27.1,27.58,26.47,27.43,480700.0],["2021-03-31",27.8,28.5,27.37,27.81,722700.0],["2021-04-01",27.98,29.704,27.515,28.36,595700.0],["2021-04-05",28.51,28.59,26.645,27.05,640700.0],["2021-04-06",26.97,27.75,26.5,26.63,427000.0],["2021-04-07",26.54,26.75,25.44,25.59,401500.0],["2021-04-08",25.71,26.65,24.9,26.58,803100.0],["2021-04-09",26.43,26.82,25.16,25.58,700900.0],["2021-04-12",25.42,25.57,24.32,24.65,457900.0],["2021-04-13",24.24,25.84,24.24,25.27,351900.0],["2021-04-14",25.08,25.975,24.391,24.58,409500.0],["2021-04-15",24.76,24.76,23.93,24.24,499300.0],["2021-04-16",24.39,24.5,23.529,24.07,530600.0],["2021-04-19",23.86,24.76,23.32,24.37,414700.0],["2021-04-20",24.17,24.89,23.9,24.56,308400.0],["2021-04-21",24.43,25.62,24.04,25.58,400900.0],["2021-04-22",25.51,26.325,25.31,25.42,233700.0],["2021-04-23",25.25,26.58,25.25,26.13,267400.0],["2021-04-26",26.2,27.12,26.2,26.59,693300.0],["2021-04-27",26.57,26.82,25.69,25.82,352300.0],["2021-04-28",25.75,26.56,25.56,26.13,265800.0],["2021-04-29",27.42,28.44,26.055,26.48,532500.0],["2021-04-30",26.23,26.967,25.7,26.13,465500.0],["2021-05-03",26.34,26.54,25.05,25.07,457500.0],["2021-05-04",25.02,25.02,23.67,24.29,356100.0],["2021-05-05",24.23,24.946,23.4,23.93,405900.0],["2021-05-06",23.83,24.57,23.43,24.25,383400.0],["2021-05-07",25.7,25.7,24.01,24.27,192800.0],["2021-05-10",24.04,24.35,23.4,24.11,494100.0],["2021-05-11",23.61,25.0,23.35,24.44,377600.0],["2021-05-12",24.26,24.82,23.11,23.43,546700.0],["2021-05-13",23.49,23.98,22.87,23.47,294300.0],["2021-05-14",23.64,24.8,22.61,24.66,378200.0],["2021-05-17",24.13,24.9,23.485,23.8,292500.0],["2021-05-18",23.83,24.1,23.36,23.52,234300.0],["2021-05-19",23.14,24.0,22.9,23.97,267800.0],["2021-05-20",24.01,24.66,23.8,24.09,295900.0],["2021-05-21",24.5,24.88,23.95,24.41,332100.0],["2021-05-24",24.55,24.87,24.22,24.6,271900.0],["2021-05-25",24.28,24.77,24.22,24.56,289200.0],["2021-05-26",24.52,24.99,24.451,24.74,215400.0],["2021-05-27",24.75,25.95,24.32,25.58,459500.0],["2021-05-28",25.63,26.36,25.6,25.74,368400.0],["2021-06-01",25.89,26.42,25.495,26.4,473900.0],["2021-06-02",26.43,26.69,26.05,26.22,1856200.0],["2021-06-03",25.95,26.35,24.53,24.63,316700.0],["2021-06-04",24.9,25.3,24.56,25.23,275300.0],["2021-06-07",25.11,25.35,23.755,24.76,696200.0],["2021-06-08",24.72,25.28,24.07,24.26,596000.0],["2021-06-09",24.4,24.915,24.0,24.12,336300.0],["2021-06-10",24.13,25.03,23.89,24.08,237000.0],["2021-06-11",24.14,24.39,23.845,23.95,308900.0],["2021-06-14",24.16,24.53,23.69,24.07,465800.0],["2021-06-15",24.09,24.285,23.42,23.46,521700.0],["2021-06-16",23.38,24.065,23.31,23.62,397600.0],["2021-06-17",23.54,23.81,23.3,23.67,447800.0],["2021-06-18",23.46,24.27,23.22,23.68,1538600.0],["2021-06-21",23.7,23.83,22.7,23.74,567700.0],["2021-06-22",25.32,25.42,22.68,23.07,1571400.0],["2021-06-23",22.76,23.04,22.22,22.85,1418800.0],["2021-06-24",22.78,23.42,22.445,23.27,942300.0],["2021-06-25",23.44,23.99,23.2,23.5,9154800.0],["2021-06-28",23.47,24.13,23.45,24.11,483100.0],["2021-06-29",23.89,24.59,23.58,24.39,473000.0],["2021-06-30",24.29,24.86,23.98,24.5,627200.0],["2021-07-01",24.63,24.65,23.98,24.15,354800.0],["2021-07-02",24.1,24.3,23.49,23.59,271900.0],["2021-07-06",23.66,23.88,23.15,23.32,413100.0],["2021-07-07",23.3,23.43,23.0,23.33,318800.0],["2021-07-08",22.92,24.03,22.72,23.92,401700.0],["2021-07-09",24.2,24.24,23.67,23.82,235800.0],["2021-07-12",23.87,24.15,23.22,23.59,182100.0],["2021-07-13",23.61,24.11,23.34,24.05,287900.0],["2021-07-14",24.31,24.72,23.77,24.0,649000.0],["2021-07-15",24.15,24.81,23.92,24.56,502900.0],["2021-07-16",24.55,25.16,23.93,23.96,594000.0],["2021-07-19",23.75,23.96,23.12,23.9,289700.0],["2021-07-20",23.89,24.725,23.654,24.65,185500.0],["2021-07-21",24.61,25.14,24.4,24.89,269400.0],["2021-07-22",25.0,25.18,24.537,24.83,264500.0],["2021-07-23",24.75,25.04,24.37,24.76,169300.0],["2021-07-26",24.275,24.91,24.275,24.33,225900.0],["2021-07-27",24.41,25.19,24.28,24.82,352900.0],["2021-07-28",24.97,25.63,24.42,25.41,464000.0],["2021-07-29",25.56,26.635,25.56,26.2,365100.0],["2021-07-30",26.05,26.3,25.785,25.97,258600.0],["2021-08-02",26.03,27.03,26.03,26.86,642200.0],["2021-08-03",27.05,28.12,27.045,27.6,753000.0],["2021-08-04",28.0,28.06,27.24,27.31,303200.0],["2021-08-05",27.4,27.7,26.98,27.02,283900.0],["2021-08-06",26.88,27.5,26.5,27.21,147300.0],["2021-08-09",27.21,27.945,26.85,27.92,602200.0],["2021-08-10",28.04,28.27,27.52,27.69,469100.0],["2021-08-11",27.88,27.88,26.935,27.22,320300.0],["2021-08-12",27.12,27.57,27.03,27.41,297500.0],["2021-08-13",27.55,28.03,27.3,27.72,657200.0],["2021-08-16",27.49,28.06,27.01,27.82,321200.0],["2021-08-17",27.6,27.79,26.68,26.73,292300.0],["2021-08-18",26.69,27.51,26.49,26.8,355200.0],["2021-08-19",26.52,27.43,26.06,27.02,479200.0],["2021-08-20",27.15,27.67,26.93,27.44,228400.0],["2021-08-23",27.51,28.0,27.3,27.63,347500.0],["2021-08-24",27.77,27.9,27.36,27.56,708200.0],["2021-08-25",27.01,27.7,26.73,27.38,1172400.0],["2021-08-26",27.4,27.52,26.335,26.61,355900.0],["2021-08-27",26.61,26.96,26.26,26.78,386800.0],["2021-08-30",26.83,27.52,26.36,27.35,334800.0],["2021-08-31",27.24,27.63,26.98,27.48,1133000.0],["2021-09-01",27.5,28.17,27.42,27.89,498200.0],["2021-09-02",27.89,28.01,27.49,27.65,235700.0],["2021-09-03",27.73,27.94,27.46,27.61,272600.0],["2021-09-07",27.55,27.74,26.62,26.66,197600.0],["2021-09-08",26.7,26.76,26.33,26.34,271700.0],["2021-09-09",26.38,26.805,26.07,26.6,185500.0],["2021-09-10",26.59,27.26,26.47,26.94,245400.0],["2021-09-13",27.02,27.89,26.59,27.12,417000.0],["2021-09-14",27.21,27.57,26.78,27.44,290800.0],["2021-09-15",27.48,27.83,26.76,27.7,376800.0],["2021-09-16",27.79,28.18,27.72,27.95,488200.0],["2021-09-17",27.92,28.55,27.24,28.17,1598000.0],["2021-09-20",26.35,26.93,23.84,24.31,1771300.0],["2021-09-21",24.55,24.81,23.37,23.63,1079900.0],["2021-09-22",23.77,23.77,22.08,22.15,802700.0],["2021-09-23",22.26,22.73,21.865,22.24,1046900.0],["2021-09-24",22.0,22.24,21.36,21.4,848100.0],["2021-09-27",21.85,21.85,20.36,20.83,1222200.0],["2021-09-28",20.7,21.0,19.98,20.76,882800.0],["2021-09-29",20.78,20.9,19.83,20.04,647400.0],["2021-09-30",20.05,20.69,20.0,20.55,675400.0],["2021-10-01",20.58,20.92,20.1,20.6,660800.0],["2021-10-04",20.48,20.59,19.99,20.29,551900.0],["2021-10-05",20.29,20.63,19.995,20.52,570800.0],["2021-10-06",20.49,20.85,20.27,20.83,403500.0],["2021-10-07",20.9,21.84,20.9,21.5,661600.0],["2021-10-08",21.5,22.0,21.43,21.64,470000.0],["2021-10-11",21.78,22.92,21.65,21.89,1247100.0],["2021-10-12",21.9,22.37,21.63,21.9,933200.0],["2021-10-13",22.15,22.94,21.845,22.58,1090300.0],["2021-10-14",22.71,23.26,22.465,22.68,1887000.0],["2021-10-15",22.69,22.7,21.66,21.8,4278900.0],["2021-10-18",21.79,22.17,21.365,21.45,421100.0],["2021-10-19",21.43,21.43,20.56,21.11,434300.0],["2021-10-20",21.06,21.84,20.995,21.81,267400.0],["2021-10-21",21.86,22.09,21.395,21.89,355700.0],["2021-10-22",21.95,22.45,21.79,22.34,217000.0],["2021-10-25",22.32,22.45,21.81,21.97,222500.0],["2021-10-26",22.04,22.37,21.67,21.84,195500.0],["2021-10-27",21.8,21.805,20.82,20.85,323100.0],["2021-10-28",20.97,21.03,20.0,20.17,813100.0],["2021-10-29",20.15,20.22,19.655,19.91,503100.0],["2021-11-01",19.92,20.47,19.83,20.36,309300.0],["2021-11-02",20.25,20.63,19.92,20.63,345200.0],["2021-11-03",20.59,21.0,20.3,20.96,631200.0],["2021-11-04",21.12,21.12,20.23,20.41,252900.0],["2021-11-05",20.56,21.02,20.251,20.97,296400.0],["2021-11-08",20.76,21.54,20.75,21.29,225700.0],["2021-11-09",21.28,21.99,21.14,21.64,321300.0],["2021-11-10",21.64,21.7,20.64,21.31,227900.0],["2021-11-11",21.44,21.93,21.43,21.82,237000.0],["2021-11-12",21.84,22.15,21.77,22.03,274400.0],["2021-11-15",22.12,22.22,21.64,21.99,253600.0],["2021-11-16",22.05,22.27,21.545,22.04,261900.0],["2021-11-17",22.03,22.27,21.76,22.02,140200.0],["2021-11-18",21.95,22.14,21.48,21.82,334900.0],["2021-11-19",21.72,22.21,21.41,21.43,341000.0],["2021-11-22",24.22,24.24,21.25,21.27,568500.0],["2021-11-23",21.94,21.98,20.766,21.25,397300.0],["2021-11-24",21.15,21.699,20.91,21.36,137400.0],["2021-11-26",21.14,21.26,20.7,20.82,178700.0],["2021-11-29",21.23,21.23,20.41,20.55,220900.0],["2021-11-30",20.37,20.61,19.7,20.37,565800.0],["2021-12-01",20.64,21.22,20.29,20.41,316600.0],["2021-12-02",20.17,20.72,19.95,20.09,283600.0],["2021-12-03",20.0,20.0,18.77,19.79,491400.0],["2021-12-06",19.72,20.685,19.475,20.44,211200.0],["2021-12-07",20.87,21.465,20.45,20.49,247500.0],["2021-12-08",20.46,20.56,19.942,20.16,187300.0],["2021-12-09",20.08,20.37,19.88,20.02,196600.0],["2021-12-10",19.96,20.32,19.87,20.13,141600.0],["2021-12-13",20.11,20.46,19.65,19.86,460100.0],["2021-12-14",19.75,19.93,19.635,19.76,224100.0],["2021-12-15",19.77,19.77,19.1,19.39,288600.0],["2021-12-16",19.47,19.91,18.75,18.97,1185700.0],["2021-12-17",18.74,18.83,17.85,18.0,3070800.0],["2021-12-20",17.82,17.9,16.96,17.01,1242200.0],["2021-12-21",17.47,17.47,15.13,15.7,2275000.0],["2021-12-22",15.21,15.95,14.96,15.0,1757200.0],["2021-12-23",15.03,15.13,14.71,14.94,1548800.0],["2021-12-27",15.17,15.67,14.85,15.64,1216700.0],["2021-12-28",15.62,15.86,15.16,15.25,969200.0],["2021-12-29",15.21,15.27,14.68,14.86,697300.0],["2021-12-30",14.75,15.61,14.73,15.52,734500.0],["2021-12-31",15.5,16.115,15.41,15.67,509400.0],["2022-01-03",15.65,15.93,15.35,15.51,545600.0],["2022-01-04",15.54,15.61,14.94,15.11,799600.0],["2022-01-05",15.04,15.13,14.6,14.61,940200.0],["2022-01-06",14.5,15.01,14.45,14.52,795100.0],["2022-01-07",14.63,14.98,14.3,14.31,542200.0],["2022-01-10",14.19,14.77,13.56,14.69,1861100.0],["2022-01-11",14.51,15.01,14.4,14.49,1066800.0],["2022-01-12",14.5,14.676,13.75,13.95,720600.0],["2022-01-13",13.82,14.22,13.66,13.71,660400.0],["2022-01-14",13.8,13.8,12.78,12.98,1003800.0],["2022-01-18",12.87,13.135,12.42,12.54,1187600.0],["2022-01-19",12.56,12.91,12.38,12.39,3140900.0],["2022-01-20",12.3,12.865,12.0,12.0,1774400.0],["2022-01-21",12.0,12.22,11.495,11.55,1991800.0],["2022-01-24",11.31,11.8,10.99,11.73,989100.0],["2022-01-25",11.43,11.85,11.035,11.34,1101100.0],["2022-01-26",11.48,11.72,10.92,10.96,1053500.0],["2022-01-27",11.01,11.24,10.43,10.46,475400.0],["2022-01-28",10.58,10.64,10.09,10.49,585800.0],["2022-01-31",10.43,10.99,10.39,10.85,678600.0],["2022-02-01",10.92,11.36,10.73,11.24,518300.0],["2022-02-02",11.24,11.24,10.28,10.45,516900.0],["2022-02-03",10.22,10.3,9.79,9.86,942100.0],["2022-02-04",9.91,10.27,9.81,10.21,625700.0],["2022-02-07",10.22,10.67,10.16,10.19,644900.0],["2022-02-08",10.1,10.378,9.97,10.2,790700.0],["2022-02-09",10.32,10.44,10.03,10.04,1416600.0],["2022-02-10",10.02,10.1,9.59,9.64,577700.0],["2022-02-11",9.65,9.77,9.3,9.4,1149000.0],["2022-02-14",9.43,10.18,9.41,9.72,1516500.0],["2022-02-15",9.89,10.07,9.675,9.92,560500.0],["2022-02-16",9.87,10.19,9.7,10.17,1241200.0],["2022-02-17",10.12,10.19,9.93,10.08,769400.0],["2022-02-18",10.04,10.64,9.98,10.38,1139000.0],["2022-02-22",10.35,10.85,9.995,10.1,1316200.0],["2022-02-23",10.14,10.54,10.06,10.24,528400.0],["2022-02-24",10.0,11.16,9.98,11.1,944800.0],["2022-02-25",11.1,11.18,10.55,10.85,533000.0],["2022-02-28",10.86,11.388,10.85,11.16,531600.0],["2022-03-01",11.16,11.88,11.05,11.68,852600.0],["2022-03-02",11.61,11.61,11.11,11.3,554000.0],["2022-03-03",11.29,11.33,11.01,11.31,392800.0],["2022-03-04",11.25,11.29,10.47,10.56,759700.0],["2022-03-07",10.58,11.06,10.55,10.87,542800.0],["2022-03-08",10.84,11.8,10.54,11.61,676400.0],["2022-03-09",11.62,12.11,11.32,11.79,631600.0],["2022-03-10",11.62,11.69,11.12,11.4,435000.0],["2022-03-11",11.28,11.33,10.575,10.58,492200.0],["2022-03-14",10.51,10.96,10.42,10.52,343900.0],["2022-03-15",10.41,10.57,10.1,10.41,461900.0],["2022-03-16",10.44,10.9,10.37,10.9,268700.0],["2022-03-17",10.88,11.01,10.689,10.77,950400.0],["2022-03-18",10.72,11.18,10.25,10.54,6027000.0],["2022-03-21",10.7,12.65,10.5,12.34,1550100.0],["2022-03-22",12.27,12.76,11.97,12.61,795400.0],["2022-03-23",12.49,12.82,12.28,12.51,633100.0],["2022-03-24",12.66,12.66,12.12,12.45,227900.0],["2022-03-25",12.37,12.53,12.01,12.37,334500.0],["2022-03-28",12.31,12.51,11.922,11.96,338500.0],["2022-03-29",12.01,12.58,11.53,12.01,376400.0],["2022-03-30",12.03,12.235,11.56,11.6,366800.0],["2022-03-31",11.67,11.72,11.3,11.31,510300.0],["2022-04-01",11.31,11.4,11.11,11.19,350000.0],["2022-04-04",11.22,11.8,11.151,11.66,900600.0],["2022-04-05",8.9,9.46,7.95,8.03,5484900.0],["2022-04-06",7.82,8.024,7.27,7.49,2792500.0],["2022-04-07",7.38,7.81,7.27,7.49,1746200.0],["2022-04-08",7.45,7.65,7.27,7.35,1035500.0],["2022-04-11",7.19,7.41,7.12,7.22,1012500.0],["2022-04-12",7.3,7.46,7.01,7.12,927900.0],["2022-04-13",7.11,7.36,7.04,7.24,1074300.0],["2022-04-14",7.25,7.56,7.14,7.54,1443700.0],["2022-04-18",7.53,7.9,7.3,7.87,961100.0],["2022-04-19",7.86,8.28,7.75,8.25,800000.0],["2022-04-20",8.24,8.39,8.18,8.24,941300.0],["2022-04-21",8.22,8.31,7.47,7.48,856100.0],["2022-04-22",7.4,7.67,7.4,7.59,483100.0],["2022-04-25",7.49,7.76,7.455,7.6,300500.0],["2022-04-26",7.54,7.6,7.24,7.25,389700.0],["2022-04-27",7.19,7.43,7.12,7.28,513600.0],["2022-04-28",7.35,7.35,7.01,7.08,509600.0],["2022-04-29",7.12,7.15,6.745,6.78,644200.0],["2022-05-02",6.76,6.92,6.66,6.89,677400.0],["2022-05-03",6.84,7.075,6.73,7.0,538100.0],["2022-05-04",6.93,7.22,6.85,7.13,539400.0],["2022-05-05",7.05,7.19,6.82,7.0,572700.0],["2022-05-06",6.9,7.03,6.75,6.81,757800.0],["2022-05-09",6.71,6.77,6.36,6.37,493100.0],["2022-05-10",6.49,6.515,6.16,6.19,625200.0],["2022-05-11",6.09,6.38,5.98,6.04,673700.0],["2022-05-12",6.0,6.61,5.96,6.58,607100.0],["2022-05-13",6.68,6.81,6.555,6.72,486600.0],["2022-05-16",6.7,6.86,6.525,6.82,345400.0],["2022-05-17",6.93,7.35,6.93,7.27,286800.0],["2022-05-18",7.23,7.35,7.03,7.15,314600.0],["2022-05-19",7.1,7.49,7.08,7.46,298200.0],["2022-05-20",7.51,7.55,7.23,7.49,676700.0],["2022-05-23",7.58,7.59,7.35,7.39,442900.0],["2022-05-24",7.29,7.29,6.856,6.93,490000.0],["2022-05-25",6.9,7.02,6.78,6.92,213700.0],["2022-05-26",6.91,7.28,6.78,7.11,407900.0],["2022-05-27",7.23,7.26,7.095,7.14,233600.0],["2022-05-31",7.18,7.23,7.03,7.08,396400.0],["2022-06-01",7.16,7.19,6.88,6.91,201200.0],["2022-06-02",6.9,7.03,6.75,6.99,724400.0],["2022-06-03",6.98,7.07,6.83,6.83,1123000.0],["2022-06-06",7.02,7.44,6.945,7.29,827400.0],["2022-06-07",7.25,7.37,7.17,7.2,389800.0],["2022-06-08",7.17,7.28,7.04,7.05,298900.0],["2022-06-09",7.02,7.02,6.79,6.81,414200.0],["2022-06-10",6.72,6.795,6.5,6.65,252000.0],["2022-06-13",6.38,6.43,6.025,6.11,555600.0],["2022-06-14",6.13,6.148,5.92,5.98,469000.0],["2022-06-15",6.0,6.19,5.97,6.09,924400.0],["2022-06-16",5.92,6.045,5.85,5.92,577300.0],["2022-06-17",5.96,6.07,5.83,5.91,1382200.0],["2022-06-21",5.92,6.1,5.82,5.99,522100.0],["2022-06-22",5.91,6.39,5.91,6.35,642100.0],["2022-06-23",6.44,7.06,6.35,6.79,752900.0],["2022-06-24",6.8,6.94,6.66,6.69,561700.0],["2022-06-27",6.73,6.88,6.36,6.42,1191200.0],["2022-06-28",4.6,4.9,4.405,4.58,4940800.0],["2022-06-29",4.42,4.71,4.05,4.56,3463900.0],["2022-06-30",4.54,4.54,4.16,4.25,1096700.0],["2022-07-01",4.16,4.28,3.99,4.16,991200.0],["2022-07-05",4.14,4.41,4.02,4.38,607200.0],["2022-07-06",4.34,4.36,4.05,4.1,488700.0],["2022-07-07",4.18,4.505,4.1,4.48,1019600.0],["2022-07-08",4.43,4.55,4.33,4.42,467300.0],["2022-07-11",4.32,4.38,3.97,3.99,557700.0],["2022-07-12",3.98,4.24,3.91,4.15,893900.0],["2022-07-13",4.07,4.34,4.07,4.16,513800.0],["2022-07-14",4.11,4.18,3.933,4.0,416300.0],["2022-07-15",4.0,4.065,3.92,3.96,633200.0],["2022-07-18",3.99,4.23,3.99,4.11,630900.0],["2022-07-19",4.18,4.36,4.12,4.33,441100.0],["2022-07-20",4.35,4.49,4.28,4.4,462400.0],["2022-07-21",4.42,4.62,4.32,4.62,678300.0],["2022-07-22",4.61,4.71,4.35,4.41,264900.0],["2022-07-25",4.42,4.44,4.28,4.4,325600.0],["2022-07-26",4.43,4.6,4.32,4.53,297400.0],["2022-07-27",4.6,4.61,4.45,4.53,377600.0],["2022-07-28",4.56,4.62,4.43,4.61,203400.0],["2022-07-29",4.58,4.65,4.47,4.51,374400.0],["2022-08-01",4.5,4.77,4.44,4.75,438800.0],["2022-08-02",4.69,4.89,4.69,4.82,528000.0],["2022-08-03",4.83,4.94,4.795,4.85,349000.0],["2022-08-04",4.91,4.91,4.76,4.86,367400.0],["2022-08-05",4.81,4.975,4.8,4.84,241000.0],["2022-08-08",4.9,5.12,4.9,5.07,446600.0],["2022-08-09",5.08,5.115,4.94,5.09,649400.0],["2022-08-10",5.22,5.34,5.01,5.05,545500.0],["2022-08-11",5.05,5.18,5.03,5.05,404400.0],["2022-08-12",5.08,5.16,5.005,5.11,630800.0],["2022-08-15",5.1,5.18,5.05,5.12,1020700.0],["2022-08-16",5.15,5.22,5.09,5.13,1134400.0],["2022-08-17",5.13,5.16,4.84,4.93,703900.0],["2022-08-18",4.86,5.005,4.75,4.95,699700.0],["2022-08-19",4.92,4.99,4.725,4.73,233200.0],["2022-08-22",4.66,4.77,4.53,4.57,239000.0],["2022-08-23",4.58,4.73,4.55,4.66,368300.0],["2022-08-24",4.7,4.9,4.63,4.81,259900.0],["2022-08-25",4.87,4.94,4.79,4.88,227400.0],["2022-08-26",4.9,4.95,4.7,4.82,420100.0],["2022-08-29",4.86,4.99,4.79,4.91,400500.0],["2022-08-30",4.95,5.0,4.87,4.95,398000.0],["2022-08-31",4.97,5.29,4.93,5.22,409500.0],["2022-09-01",5.14,5.19,5.0,5.13,432000.0],["2022-09-02",5.16,5.2,4.96,5.15,340000.0],["2022-09-06",5.09,5.16,5.03,5.05,322600.0],["2022-09-07",5.09,5.16,5.05,5.14,260600.0],["2022-09-08",5.09,5.23,5.06,5.14,272100.0],["2022-09-09",5.14,5.22,5.125,5.15,277600.0],["2022-09-12",5.19,5.22,5.1,5.15,282600.0],["2022-09-13",5.06,5.14,5.02,5.14,288800.0],["2022-09-14",5.15,5.41,5.05,5.34,393300.0],["2022-09-15",5.25,5.37,5.18,5.22,293600.0],["2022-09-16",5.16,5.16,4.93,5.01,871500.0],["2022-09-19",5.01,5.21,4.95,5.2,410600.0],["2022-09-20",5.11,5.24,5.09,5.21,283200.0],["2022-09-21",5.21,5.33,5.18,5.26,437700.0],["2022-09-22",5.26,5.26,4.93,5.04,479700.0],["2022-09-23",4.93,5.025,4.825,4.88,645700.0],["2022-09-26",4.88,4.93,4.39,4.43,893000.0],["2022-09-27",4.5,4.605,4.39,4.4,506000.0],["2022-09-28",4.31,5.21,4.25,4.73,2543300.0],["2022-09-29",4.46,4.517,4.24,4.25,2939900.0],["2022-09-30",4.25,4.38,4.04,4.04,751200.0],["2022-10-03",4.05,4.165,3.955,3.97,818900.0],["2022-10-04",4.02,4.055,3.91,3.94,1152900.0],["2022-10-05",3.92,3.92,3.71,3.79,2290200.0],["2022-10-06",3.8,3.82,3.57,3.74,3491900.0],["2022-10-07",3.67,3.72,3.27,3.34,1503400.0],["2022-10-10",3.31,3.352,3.15,3.17,941900.0],["2022-10-11",3.15,3.15,2.93,2.96,1610100.0],["2022-10-12",3.0,3.015,2.91,3.0,1428500.0],["2022-10-13",2.89,3.015,2.78,2.97,936300.0],["2022-10-14",2.97,2.99,2.67,2.7,1519300.0],["2022-10-17",2.75,2.815,2.7,2.73,1428700.0],["2022-10-18",2.78,2.79,2.55,2.64,7773800.0],["2022-10-19",2.78,3.08,2.71,2.84,4482900.0],["2022-10-20",2.82,2.891,2.74,2.8,1522500.0],["2022-10-21",2.83,2.89,2.69,2.83,1831300.0],["2022-10-24",2.8,2.825,2.59,2.62,1998800.0],["2022-10-25",2.62,2.71,2.59,2.64,1030900.0],["2022-10-26",2.68,2.81,2.62,2.74,2907600.0],["2022-10-27",2.79,2.84,2.71,2.71,728900.0],["2022-10-28",2.7,2.76,2.55,2.64,692300.0],["2022-10-31",2.6,2.815,2.6,2.72,1010100.0],["2022-11-01",2.76,2.83,2.66,2.73,776100.0],["2022-11-02",2.71,2.75,2.62,2.64,727000.0],["2022-11-03",2.59,2.675,2.58,2.64,546200.0],["2022-11-04",2.63,2.69,2.575,2.66,518200.0],["2022-11-07",2.63,2.96,2.63,2.93,1061800.0],["2022-11-08",2.89,3.17,2.86,3.15,1381100.0],["2022-11-09",3.13,3.14,2.79,2.79,1043900.0],["2022-11-10",2.93,3.15,2.925,3.07,1498000.0],["2022-11-11",3.05,3.58,3.05,3.54,1427800.0],["2022-11-14",3.55,3.55,3.335,3.41,1183300.0],["2022-11-15",3.44,3.7,3.41,3.44,972600.0],["2022-11-16",3.43,3.45,3.17,3.29,862800.0],["2022-11-17",3.23,3.4,3.09,3.28,1193500.0],["2022-11-18",3.28,3.3,3.075,3.13,654800.0],["2022-11-21",3.1,3.32,3.05,3.07,592100.0],["2022-11-22",3.08,3.17,3.02,3.11,681600.0],["2022-11-23",3.11,3.25,3.1,3.19,547700.0],["2022-11-25",3.17,3.18,3.05,3.13,308900.0],["2022-11-28",3.1,3.16,2.93,2.95,733500.0],["2022-11-29",2.93,2.99,2.86,2.87,697100.0],["2022-11-30",2.88,3.23,2.82,2.95,4459600.0],["2022-12-01",3.0,3.32,2.995,3.12,1109100.0],["2022-12-02",3.03,3.21,2.99,3.15,772300.0],["2022-12-05",3.14,3.15,2.865,2.91,753900.0],["2022-12-06",2.89,2.89,2.71,2.74,592600.0],["2022-12-07",2.74,2.75,2.575,2.59,1399100.0],["2022-12-08",2.62,2.645,2.49,2.54,1503900.0],["2022-12-09",2.55,2.76,2.54,2.67,473500.0],["2022-12-12",2.75,2.75,2.57,2.64,502400.0],["2022-12-13",2.71,2.815,2.64,2.74,513300.0],["2022-12-14",2.72,2.845,2.68,2.7,426200.0],["2022-12-15",2.68,2.835,2.51,2.51,928700.0],["2022-12-16",2.51,2.53,2.34,2.4,1407000.0],["2022-12-19",2.4,2.46,2.305,2.35,1437300.0],["2022-12-20",2.65,2.8,2.38,2.66,1763400.0],["2022-12-21",2.58,2.91,2.55,2.88,1580600.0],["2022-12-22",2.79,2.845,2.68,2.79,1412700.0],["2022-12-23",2.75,2.852,2.716,2.75,1339500.0],["2022-12-27",2.69,2.71,2.625,2.65,1066300.0],["2022-12-28",2.59,2.74,2.53,2.67,2033000.0],["2022-12-29",2.69,3.057,2.69,2.99,1468600.0],["2022-12-30",2.97,3.17,2.93,3.11,973900.0],["2023-01-03",3.15,3.315,3.15,3.19,717000.0],["2023-01-04",3.26,3.405,3.14,3.34,1275100.0],["2023-01-05",3.38,3.45,3.21,3.38,1046400.0],["2023-01-06",3.42,3.52,3.378,3.45,551100.0],["2023-01-09",3.51,3.795,3.51,3.6,632000.0],["2023-01-10",3.61,3.72,3.41,3.69,1142900.0],["2023-01-11",3.7,3.745,3.555,3.61,567800.0],["2023-01-12",3.61,3.72,3.54,3.65,448600.0],["2023-01-13",3.59,3.84,3.59,3.78,761200.0],["2023-01-17",3.73,3.93,3.73,3.85,830700.0],["2023-01-18",3.9,3.99,3.71,3.73,642300.0],["2023-01-19",3.69,3.96,3.47,3.57,715000.0],["2023-01-20",3.61,3.835,3.56,3.74,480100.0],["2023-01-23",3.77,3.95,3.69,3.92,658100.0],["2023-01-24",3.92,4.035,3.75,3.77,310600.0],["2023-01-25",3.66,3.685,3.51,3.65,273400.0],["2023-01-26",3.68,3.74,3.56,3.62,187900.0],["2023-01-27",3.59,3.875,3.58,3.84,243900.0],["2023-01-30",3.79,3.8,3.66,3.66,179900.0],["2023-01-31",3.66,3.79,3.66,3.79,201200.0],["2023-02-01",3.79,3.98,3.765,3.89,250700.0],["2023-02-02",3.98,4.07,3.875,3.91,1057300.0],["2023-02-03",3.81,3.956,3.74,3.77,493700.0],["2023-02-06",3.81,4.1,3.68,3.87,530300.0],["2023-02-07",3.87,4.03,3.705,3.99,541300.0],["2023-02-08",3.96,3.97,3.837,3.89,262700.0],["2023-02-09",3.96,4.01,3.785,3.85,275400.0],["2023-02-10",3.8,3.89,3.715,3.88,250200.0],["2023-02-13",3.84,3.95,3.76,3.89,231500.0],["2023-02-14",3.82,3.96,3.79,3.89,270900.0],["2023-02-15",3.86,4.02,3.86,4.0,240400.0],["2023-02-16",3.96,3.975,3.705,3.79,281100.0],["2023-02-17",3.77,3.77,3.585,3.65,238900.0],["2023-02-21",3.55,3.591,3.44,3.51,219300.0],["2023-02-22",3.51,3.68,3.49,3.66,255200.0],["2023-02-23",3.66,3.73,3.62,3.71,282000.0],["2023-02-24",3.64,3.7,3.565,3.64,228900.0],["2023-02-27",3.67,3.68,3.6,3.66,159700.0],["2023-02-28",3.65,3.73,3.63,3.7,206200.0],["2023-03-01",3.78,3.78,3.61,3.66,213400.0],["2023-03-02",3.61,3.81,3.58,3.75,273100.0],["2023-03-03",3.75,3.88,3.735,3.83,277200.0],["2023-03-06",3.84,3.85,3.64,3.67,145300.0],["2023-03-07",3.65,3.74,3.53,3.57,200700.0],["2023-03-08",3.53,3.64,3.52,3.57,189000.0],["2023-03-09",3.58,3.65,3.4,3.4,196300.0],["2023-03-10",3.38,3.45,3.24,3.41,390400.0],["2023-03-13",3.39,3.44,3.185,3.29,344800.0],["2023-03-14",3.36,3.38,3.18,3.29,228700.0],["2023-03-15",3.21,3.335,3.21,3.3,132500.0],["2023-03-16",3.26,3.35,3.24,3.29,154300.0],["2023-03-17",3.27,3.45,3.213,3.33,413300.0],["2023-03-20",3.33,3.33,3.06,3.23,334600.0],["2023-03-21",3.27,3.505,3.18,3.43,396400.0],["2023-03-22",3.42,3.45,3.29,3.3,173300.0],["2023-03-23",3.31,3.44,3.31,3.39,124300.0],["2023-03-24",3.35,3.405,3.22,3.31,136800.0],["2023-03-27",3.32,3.32,3.15,3.15,303200.0],["2023-03-28",3.13,3.24,3.09,3.21,215400.0],["2023-03-29",3.26,3.36,3.21,3.3,117000.0],["2023-03-30",3.34,3.375,3.275,3.33,95700.0],["2023-03-31",3.32,3.46,3.28,3.39,224300.0],["2023-04-03",3.36,3.39,3.2,3.2,211600.0],["2023-04-04",3.25,3.27,3.11,3.17,242200.0],["2023-04-05",3.13,3.165,2.952,3.1,250800.0],["2023-04-06",3.14,3.46,3.07,3.46,463300.0],["2023-04-10",3.37,3.49,3.31,3.41,402600.0],["2023-04-11",3.8,4.29,3.751,4.05,1742300.0],["2023-04-12",4.14,4.455,4.12,4.29,740400.0],["2023-04-13",4.29,4.505,4.27,4.32,786600.0],["2023-04-14",4.25,4.542,4.155,4.26,436600.0],["2023-04-17",4.3,4.3,4.05,4.13,274300.0],["2023-04-18",4.09,4.13,4.01,4.09,279700.0],["2023-04-19",4.04,4.39,4.04,4.37,593100.0],["2023-04-20",4.3,4.46,4.135,4.29,518900.0],["2023-04-21",4.27,4.49,4.22,4.47,601600.0],["2023-04-24",4.46,4.57,4.3,4.32,257500.0],["2023-04-25",4.26,4.32,4.13,4.16,153400.0],["2023-04-26",4.15,4.21,4.04,4.14,140600.0],["2023-04-27",4.16,4.23,4.1,4.15,163900.0],["2023-04-28",4.15,4.19,4.04,4.16,380600.0],["2023-05-01",4.16,4.215,4.085,4.2,138500.0],["2023-05-02",4.2,4.26,4.025,4.04,140000.0],["2023-05-03",4.04,4.14,4.04,4.12,90500.0],["2023-05-04",4.1,4.175,4.07,4.15,96300.0],["2023-05-05",4.27,4.29,4.19,4.24,140900.0],["2023-05-08",4.23,4.3,4.23,4.3,136500.0],["2023-05-09",4.29,4.29,4.15,4.17,105300.0],["2023-05-10",4.17,4.27,4.08,4.08,132200.0],["2023-05-11",4.07,4.253,4.05,4.23,179900.0],["2023-05-12",4.21,4.305,4.185,4.24,145900.0],["2023-05-15",4.29,4.425,4.235,4.37,164300.0],["2023-05-16",4.31,4.31,4.19,4.27,146800.0],["2023-05-17",4.21,4.33,4.185,4.3,216100.0],["2023-05-18",4.31,4.46,4.3,4.39,171500.0],["2023-05-19",4.38,4.475,4.29,4.34,149600.0],["2023-05-22",4.24,4.38,4.18,4.3,148300.0],["2023-05-23",4.25,4.34,4.22,4.3,148700.0],["2023-05-24",4.28,4.32,4.15,4.2,104500.0],["2023-05-25",4.21,4.35,4.15,4.3,142500.0],["2023-05-26",4.3,4.545,4.29,4.49,292800.0],["2023-05-30",4.5,4.91,4.5,4.85,384700.0],["2023-05-31",4.85,4.97,4.77,4.97,450100.0],["2023-06-01",4.95,5.23,4.855,5.14,410000.0],["2023-06-02",5.15,5.248,4.935,5.16,668800.0],["2023-06-05",5.15,5.445,5.06,5.31,434000.0],["2023-06-06",5.27,5.45,5.26,5.4,310200.0],["2023-06-07",5.44,5.45,5.16,5.21,553700.0],["2023-06-08",5.21,5.34,5.11,5.26,357500.0],["2023-06-09",5.28,5.44,5.27,5.42,399700.0],["2023-06-12",5.42,5.63,5.3,5.63,695400.0],["2023-06-13",5.7,5.76,5.553,5.69,484300.0],["2023-06-14",5.74,5.74,5.37,5.57,603700.0],["2023-06-15",5.9,5.97,5.257,5.92,1357500.0],["2023-06-16",5.97,6.073,5.74,5.81,1348000.0],["2023-06-20",5.46,5.82,5.44,5.76,676700.0],["2023-06-21",5.68,5.88,5.66,5.88,407200.0],["2023-06-22",5.81,5.88,5.74,5.78,321100.0],["2023-06-23",5.71,5.94,5.69,5.76,566000.0],["2023-06-26",5.7,5.77,5.56,5.64,596500.0],["2023-06-27",5.66,5.79,5.58,5.75,523500.0],["2023-06-28",5.71,5.845,5.71,5.76,493500.0],["2023-06-29",5.76,6.1,5.76,6.09,830800.0],["2023-06-30",6.17,6.23,6.05,6.09,662400.0],["2023-07-03",6.07,6.17,5.83,5.88,246900.0],["2023-07-05",5.86,5.86,5.35,5.36,689300.0],["2023-07-06",5.33,5.45,5.069,5.38,534200.0],["2023-07-07",5.41,5.665,5.41,5.58,365200.0],["2023-07-10",5.58,5.645,5.46,5.49,259400.0],["2023-07-11",5.49,5.5,5.18,5.28,389100.0],["2023-07-12",5.28,5.38,5.19,5.35,342800.0],["2023-07-13",5.38,5.42,5.21,5.24,344200.0],["2023-07-14",5.26,5.59,5.26,5.56,503200.0],["2023-07-17",5.51,5.64,5.46,5.48,500300.0],["2023-07-18",5.5,5.5,5.15,5.2,500100.0],["2023-07-19",5.19,5.26,4.955,4.97,500600.0],["2023-07-20",4.96,5.055,4.85,4.88,337600.0],["2023-07-21",4.9,4.95,4.795,4.89,441000.0],["2023-07-24",4.88,4.89,4.645,4.73,359100.0],["2023-07-25",4.75,4.78,4.655,4.71,278100.0],["2023-07-26",4.7,5.09,4.65,5.03,414900.0],["2023-07-27",5.08,5.13,4.885,4.93,294200.0],["2023-07-28",5.05,5.16,5.005,5.05,228300.0],["2023-07-31",5.12,5.515,5.115,5.42,717900.0],["2023-08-01",5.44,5.79,5.39,5.76,467100.0],["2023-08-02",5.76,5.76,5.33,5.35,191500.0],["2023-08-03",5.32,5.42,5.25,5.29,205400.0],["2023-08-04",5.29,5.33,5.12,5.22,535700.0],["2023-08-07",5.22,5.27,5.045,5.09,269700.0],["2023-08-08",5.02,5.185,4.97,5.11,220200.0],["2023-08-09",5.16,5.23,5.08,5.16,177300.0],["2023-08-10",5.22,5.34,5.18,5.26,268200.0],["2023-08-11",5.25,5.25,5.07,5.18,137100.0],["2023-08-14",5.2,5.265,5.09,5.23,145600.0],["2023-08-15",5.17,5.21,5.1,5.13,126100.0],["2023-08-16",5.09,5.15,5.045,5.13,94500.0],["2023-08-17",5.11,5.115,5.01,5.06,162800.0],["2023-08-18",5.01,5.175,4.99,5.1,182000.0],["2023-08-21",5.08,5.16,4.97,4.99,194300.0],["2023-08-22",5.01,5.02,4.81,4.82,119400.0],["2023-08-23",4.83,4.9,4.58,4.86,218200.0],["2023-08-24",4.87,4.87,4.61,4.62,234500.0],["2023-08-25",4.6,4.71,4.6,4.67,164000.0],["2023-08-28",4.68,4.74,4.64,4.7,94000.0],["2023-08-29",4.65,4.77,4.615,4.65,206100.0],["2023-08-30",4.65,4.85,4.59,4.82,181200.0],["2023-08-31",4.81,4.91,4.79,4.79,141000.0],["2023-09-01",4.79,4.92,4.76,4.78,107500.0],["2023-09-05",4.78,4.78,4.6,4.74,194700.0],["2023-09-06",4.71,4.99,4.71,4.89,242000.0],["2023-09-07",4.85,4.85,4.595,4.7,212600.0],["2023-09-08",4.71,4.835,4.68,4.7,176300.0],["2023-09-11",4.7,4.84,4.565,4.62,335700.0],["2023-09-12",5.27,5.86,5.18,5.73,2289200.0],["2023-09-13",5.69,5.999,5.46,5.48,971900.0],["2023-09-14",5.41,5.525,5.29,5.31,483200.0],["2023-09-15",5.28,5.32,5.07,5.25,400200.0],["2023-09-18",5.21,5.3,5.06,5.1,217700.0],["2023-09-19",5.08,5.1,4.98,5.09,270500.0],["2023-09-20",5.12,5.31,5.03,5.22,222900.0],["2023-09-21",5.21,5.33,5.12,5.15,185800.0],["2023-09-22",5.15,5.15,4.86,4.9,323500.0],["2023-09-25",4.89,4.915,4.78,4.89,318300.0],["2023-09-26",4.83,4.95,4.55,4.58,327600.0],["2023-09-27",4.6,4.62,4.395,4.57,396800.0],["2023-09-28",4.56,4.6,4.46,4.58,205600.0],["2023-09-29",4.59,4.835,4.545,4.81,245000.0],["2023-10-02",4.76,4.89,4.76,4.78,159000.0],["2023-10-03",4.78,4.825,4.46,4.47,249400.0],["2023-10-04",4.49,4.56,4.42,4.48,200500.0],["2023-10-05",4.43,4.69,4.415,4.54,450500.0],["2023-10-06",4.52,4.68,4.44,4.67,347600.0],["2023-10-09",4.63,4.71,4.49,4.51,450500.0],["2023-10-10",4.54,4.85,4.54,4.77,474100.0],["2023-10-11",4.78,5.04,4.78,4.89,259600.0],["2023-10-12",4.89,4.95,4.79,4.89,273400.0],["2023-10-13",4.86,4.87,4.615,4.73,466200.0],["2023-10-16",4.69,4.85,4.65,4.74,377300.0],["2023-10-17",4.74,4.885,4.63,4.81,218800.0],["2023-10-18",4.81,4.81,4.66,4.71,198600.0],["2023-10-19",4.72,4.74,4.52,4.52,287500.0],["2023-10-20",4.48,4.63,4.41,4.6,378300.0],["2023-10-23",4.56,4.715,4.37,4.61,251100.0],["2023-10-24",4.62,4.84,4.62,4.66,181600.0],["2023-10-25",4.6,4.645,4.45,4.48,119300.0],["2023-10-26",4.4,4.46,4.145,4.15,164200.0],["2023-10-27",4.19,4.2,4.0,4.02,175800.0],["2023-10-30",4.09,4.255,4.09,4.17,166300.0],["2023-10-31",4.18,4.24,4.08,4.18,65700.0],["2023-11-01",4.21,4.21,4.035,4.1,80000.0],["2023-11-02",4.08,4.25,4.08,4.23,75400.0],["2023-11-03",4.3,4.46,4.3,4.35,200100.0],["2023-11-06",4.4,4.4,4.175,4.3,122800.0],["2023-11-07",4.31,4.44,4.3,4.42,219600.0],["2023-11-08",4.43,4.44,4.285,4.3,112200.0],["2023-11-09",4.35,4.35,4.11,4.14,140400.0],["2023-11-10",4.08,4.18,4.08,4.15,116000.0],["2023-11-13",4.01,4.335,4.01,4.26,184400.0],["2023-11-14",4.56,4.61,4.28,4.37,572100.0],["2023-11-15",4.4,4.45,4.345,4.39,289600.0],["2023-11-16",4.34,4.405,4.29,4.36,184300.0],["2023-11-17",4.36,4.425,4.35,4.39,218900.0],["2023-11-20",4.42,4.5,4.375,4.5,293500.0],["2023-11-21",4.49,4.59,4.28,4.37,117200.0],["2023-11-22",4.35,4.43,4.34,4.41,109300.0],["2023-11-24",4.45,4.585,4.41,4.52,94300.0],["2023-11-27",4.47,4.725,4.47,4.68,223300.0],["2023-11-28",4.66,5.01,4.585,4.96,230200.0],["2023-11-29",4.96,5.43,4.96,5.4,576800.0],["2023-11-30",5.34,5.38,5.06,5.13,287400.0],["2023-12-01",5.05,5.31,5.0,5.27,155100.0],["2023-12-04",5.2,5.38,5.165,5.34,268900.0],["2023-12-05",5.3,5.38,5.23,5.3,143600.0],["2023-12-06",5.26,5.57,5.26,5.495,270800.0],["2023-12-07",5.5,5.51,5.39,5.49,176000.0],["2023-12-08",5.49,5.71,5.42,5.65,340700.0],["2023-12-11",5.57,5.74,5.545,5.725,364000.0],["2023-12-12",5.72,5.91,5.69,5.75,625200.0],["2023-12-13",6.0,6.03,5.12,5.82,1032500.0],["2023-12-14",5.98,6.465,5.96,6.31,1234000.0],["2023-12-15",6.47,6.94,6.4,6.61,1056700.0],["2023-12-18",6.9,6.9,6.47,6.65,549600.0],["2023-12-19",6.64,6.64,6.44,6.58,524000.0],["2023-12-20",6.57,6.7,6.28,6.28,447700.0],["2023-12-21",6.38,6.383,6.21,6.31,227100.0],["2023-12-22",6.26,6.49,6.15,6.34,322300.0],["2023-12-26",6.36,6.48,6.27,6.44,280900.0],["2023-12-27",6.45,6.52,6.41,6.48,300600.0],["2023-12-28",6.49,6.6,6.44,6.5,207600.0],["2023-12-29",6.47,6.53,6.28,6.43,225500.0],["2024-01-02",6.4,6.435,6.23,6.24,258000.0],["2024-01-03",6.16,6.23,6.08,6.15,185700.0],["2024-01-04",6.09,6.16,5.965,5.97,195100.0],["2024-01-05",5.99,6.12,5.96,5.99,182400.0],["2024-01-08",6.03,6.36,6.01,6.27,236600.0],["2024-01-09",6.25,6.435,6.17,6.23,139600.0],["2024-01-10",6.18,6.525,6.18,6.44,219800.0],["2024-01-11",6.43,6.45,6.25,6.42,145300.0],["2024-01-12",6.31,6.31,5.625,5.705,992200.0],["2024-01-16",5.7,5.75,5.44,5.75,991200.0],["2024-01-17",5.61,5.84,5.44,5.8,937200.0],["2024-01-18",5.89,5.99,5.72,5.85,825600.0],["2024-01-19",5.83,6.05,5.68,5.94,4730600.0],["2024-01-22",6.38,6.43,5.9,6.32,602400.0],["2024-01-23",6.34,6.5,6.13,6.34,340700.0],["2024-01-24",6.44,6.48,6.32,6.4,321600.0],["2024-01-25",6.45,6.53,6.275,6.475,279400.0],["2024-01-26",6.38,6.65,6.38,6.6,317400.0],["2024-01-29",6.53,6.82,6.5,6.8,376600.0],["2024-01-30",7.15,7.39,6.89,7.03,1648200.0],["2024-01-31",7.1,7.28,6.97,7.08,750600.0],["2024-02-01",7.15,7.29,7.01,7.13,394200.0],["2024-02-02",7.08,7.15,6.83,7.08,455700.0],["2024-02-05",7.03,7.3,6.96,7.28,434800.0],["2024-02-06",7.29,7.32,7.002,7.24,646600.0],["2024-02-07",7.31,7.57,7.03,7.4,485800.0],["2024-02-08",7.43,7.5,7.25,7.47,294400.0],["2024-02-09",7.47,7.51,7.34,7.48,272600.0],["2024-02-12",7.5,7.59,7.37,7.51,262600.0],["2024-02-13",7.4,7.42,7.06,7.31,454500.0],["2024-02-14",7.43,7.5,7.32,7.5,252000.0],["2024-02-15",7.55,7.78,7.55,7.66,388400.0],["2024-02-16",7.65,7.65,7.43,7.49,302000.0],["2024-02-20",7.5,7.54,7.4,7.47,331200.0],["2024-02-21",7.35,7.4,7.03,7.2,476100.0],["2024-02-22",7.32,7.35,7.21,7.3,188400.0],["2024-02-23",7.27,7.3,7.12,7.26,288900.0],["2024-02-26",7.27,7.5,7.27,7.42,209500.0],["2024-02-27",7.5,7.5,7.31,7.42,170900.0],["2024-02-28",7.38,7.44,7.345,7.36,169800.0],["2024-02-29",7.45,7.5,7.32,7.42,223300.0],["2024-03-01",7.43,7.64,7.32,7.57,241500.0],["2024-03-04",7.59,7.62,7.41,7.43,158100.0],["2024-03-05",7.38,7.41,7.2,7.35,265200.0],["2024-03-06",7.43,7.489,7.12,7.34,270200.0],["2024-03-07",7.34,7.37,7.185,7.36,235600.0],["2024-03-08",7.39,7.41,7.12,7.3,184700.0],["2024-03-11",7.26,7.305,7.19,7.26,195500.0],["2024-03-12",7.18,7.37,7.17,7.35,183900.0],["2024-03-13",7.44,8.18,7.42,8.04,601700.0],["2024-03-14",8.18,8.216,7.63,7.67,294400.0],["2024-03-15",7.66,7.67,7.42,7.62,476000.0],["2024-03-18",7.73,8.03,7.66,7.79,210600.0],["2024-03-19",7.71,7.76,7.53,7.66,183400.0],["2024-03-20",7.66,7.93,7.59,7.91,146900.0],["2024-03-21",7.98,8.05,7.76,7.775,198200.0],["2024-03-22",7.79,7.95,7.63,7.88,214300.0],["2024-03-25",7.95,8.1,7.91,7.93,210000.0],["2024-03-26",7.94,7.968,7.76,7.85,174800.0],["2024-03-27",7.86,8.02,7.79,8.01,211100.0],["2024-03-28",8.01,8.3,7.95,8.27,274200.0],["2024-04-01",8.32,8.53,8.2,8.255,202200.0],["2024-04-02",8.1,8.21,8.03,8.18,177900.0],["2024-04-03",8.16,8.41,8.16,8.3,196500.0],["2024-04-04",8.26,8.399,8.185,8.2,248500.0],["2024-04-05",8.19,8.26,8.1,8.14,230000.0],["2024-04-08",8.31,8.49,8.26,8.41,464700.0],["2024-04-09",7.8,7.938,6.8,7.27,2531400.0],["2024-04-10",7.06,7.18,6.89,6.97,788800.0],["2024-04-11",6.95,7.17,6.81,7.02,593100.0],["2024-04-12",6.96,6.98,6.6,6.73,481000.0],["2024-04-15",6.7,6.81,6.56,6.62,401300.0],["2024-04-16",6.6,6.78,6.51,6.71,340300.0],["2024-04-17",6.73,6.78,6.54,6.64,477100.0],["2024-04-18",6.67,6.74,6.51,6.54,293300.0],["2024-04-19",6.5,6.599,6.415,6.42,426700.0],["2024-04-22",6.51,6.65,6.36,6.64,349200.0],["2024-04-23",6.68,6.94,6.65,6.81,252300.0],["2024-04-24",6.87,6.97,6.72,6.93,262800.0],["2024-04-25",6.8,6.96,6.75,6.86,175500.0],["2024-04-26",6.89,6.95,6.83,6.9,206400.0],["2024-04-29",6.93,7.01,6.87,6.91,191300.0],["2024-04-30",6.82,6.86,6.73,6.82,190500.0],["2024-05-01",6.81,7.01,6.77,6.83,232700.0],["2024-05-02",6.9,7.04,6.87,7.0,232000.0],["2024-05-03",7.14,7.36,7.03,7.28,233900.0],["2024-05-06",7.3,7.52,7.3,7.5,209700.0],["2024-05-07",7.53,7.68,7.43,7.65,438500.0],["2024-05-08",7.61,7.72,7.61,7.63,200800.0],["2024-05-09",7.62,7.81,7.62,7.64,153300.0],["2024-05-10",7.61,7.65,7.43,7.53,234100.0],["2024-05-13",7.54,7.72,7.51,7.68,152100.0],["2024-05-14",7.68,7.77,7.585,7.65,157100.0],["2024-05-15",7.6,7.81,7.49,7.71,143500.0],["2024-05-16",7.67,7.741,7.56,7.64,97500.0],["2024-05-17",7.64,7.78,7.59,7.72,128100.0],["2024-05-20",7.66,7.85,7.66,7.68,97300.0],["2024-05-21",7.66,7.694,7.5,7.53,70100.0],["2024-05-22",7.5,7.51,7.36,7.42,210800.0],["2024-05-23",7.46,7.5,7.3,7.45,139000.0],["2024-05-24",7.47,7.66,7.45,7.64,112200.0],["2024-05-28",7.62,7.87,7.62,7.7,134200.0],["2024-05-29",7.56,7.84,7.56,7.76,127500.0],["2024-05-30",7.79,7.79,7.55,7.62,153200.0],["2024-05-31",7.63,7.63,7.35,7.6,154700.0],["2024-06-03",7.59,7.68,7.405,7.51,156300.0],["2024-06-04",7.41,7.48,7.3,7.34,161200.0],["2024-06-05",7.36,7.78,7.35,7.77,284000.0],["2024-06-06",7.76,8.03,7.75,7.82,132200.0],["2024-06-07",7.75,7.89,7.71,7.86,235700.0],["2024-06-10",7.78,8.03,7.69,7.93,458600.0],["2024-06-11",7.86,7.95,7.773,7.9,115200.0],["2024-06-12",7.97,8.275,7.85,8.13,174600.0],["2024-06-13",8.0,8.26,7.98,8.08,131100.0],["2024-06-14",8.01,8.19,7.72,7.84,165800.0],["2024-06-17",7.9,8.149,7.9,8.01,398800.0],["2024-06-18",8.64,8.7,7.32,7.6,888500.0],["2024-06-20",7.28,7.55,7.26,7.43,647800.0],["2024-06-21",7.43,7.535,7.14,7.5,832600.0],["2024-06-24",7.52,7.623,7.31,7.42,305200.0],["2024-06-25",7.43,7.64,7.33,7.57,199200.0],["2024-06-26",7.48,7.89,7.455,7.68,235600.0],["2024-06-27",7.69,7.73,7.51,7.65,265500.0],["2024-06-28",7.65,7.71,7.53,7.64,266100.0],["2024-07-01",7.62,7.74,7.59,7.68,164400.0],["2024-07-02",7.66,7.82,7.6,7.81,163400.0],["2024-07-03",7.81,7.94,7.77,7.82,107900.0],["2024-07-05",7.78,7.808,7.62,7.66,131900.0],["2024-07-08",7.66,7.711,7.57,7.59,181500.0],["2024-07-09",7.57,7.57,7.38,7.42,253200.0],["2024-07-10",7.42,7.56,7.283,7.48,225600.0],["2024-07-11",7.56,7.71,7.44,7.7,363300.0],["2024-07-12",7.73,7.785,7.56,7.74,111700.0],["2024-07-15",7.75,7.9,7.72,7.82,244800.0],["2024-07-16",7.82,7.97,7.79,7.94,142500.0],["2024-07-17",7.79,7.82,7.57,7.6,228100.0],["2024-07-18",7.6,7.68,7.42,7.44,262300.0],["2024-07-19",7.15,7.54,7.15,7.35,214900.0],["2024-07-22",7.36,7.63,7.36,7.58,157700.0],["2024-07-23",7.53,7.66,7.49,7.63,91600.0],["2024-07-24",7.58,7.62,7.35,7.35,207100.0],["2024-07-25",7.34,7.57,7.25,7.51,188300.0],["2024-07-26",7.58,7.63,7.49,7.61,142500.0],["2024-07-29",7.61,7.661,7.55,7.57,142100.0],["2024-07-30",7.6,7.64,7.01,7.5,229800.0],["2024-07-31",7.55,7.74,7.515,7.63,134600.0],["2024-08-01",7.66,7.68,7.25,7.4,187400.0],["2024-08-02",7.13,7.348,7.1,7.3,404500.0],["2024-08-05",6.86,7.19,6.74,7.06,163800.0],["2024-08-06",7.1,7.23,7.01,7.2,221500.0],["2024-08-07",7.34,7.4,7.13,7.18,195000.0],["2024-08-08",7.2,7.4,7.2,7.35,224900.0],["2024-08-09",7.36,7.36,7.2,7.2,179100.0],["2024-08-12",7.07,7.22,7.04,7.16,184700.0],["2024-08-13",7.2,7.32,7.2,7.25,257300.0],["2024-08-14",7.28,7.3,7.18,7.25,221600.0],["2024-08-15",7.36,7.45,7.275,7.35,100800.0],["2024-08-16",7.34,7.45,7.31,7.39,124200.0],["2024-08-19",7.41,7.56,7.41,7.49,154900.0],["2024-08-20",7.47,7.58,7.39,7.44,152200.0],["2024-08-21",7.5,7.53,7.34,7.49,266600.0],["2024-08-22",7.49,7.55,7.275,7.31,124300.0],["2024-08-23",7.35,7.63,7.35,7.54,253500.0],["2024-08-26",7.56,7.61,7.42,7.45,109200.0],["2024-08-27",7.4,7.53,7.39,7.48,152700.0],["2024-08-28",7.45,7.48,7.38,7.43,124400.0],["2024-08-29",7.47,7.6,7.42,7.54,177100.0],["2024-08-30",7.58,7.69,7.54,7.66,231100.0],["2024-09-03",7.61,7.65,7.445,7.47,231500.0],["2024-09-04",7.42,7.64,7.42,7.44,303700.0],["2024-09-05",7.44,7.5,7.39,7.48,235900.0],["2024-09-06",7.48,7.53,7.32,7.38,188700.0],["2024-09-09",7.39,7.48,7.39,7.44,274400.0],["2024-09-10",7.51,7.66,6.35,6.47,1009500.0],["2024-09-11",6.44,6.5,6.21,6.3,678600.0],["2024-09-12",6.29,6.368,6.24,6.31,498700.0],["2024-09-13",6.57,7.16,6.57,6.94,721200.0],["2024-09-16",6.94,6.945,6.66,6.71,320000.0],["2024-09-17",6.74,6.86,6.7,6.81,389200.0],["2024-09-18",6.8,6.81,6.62,6.72,294800.0],["2024-09-19",6.83,6.88,6.725,6.79,242700.0],["2024-09-20",6.75,6.76,6.68,6.71,281500.0],["2024-09-23",6.7,6.77,6.59,6.6,270000.0],["2024-09-24",6.6,6.715,6.6,6.7,165700.0],["2024-09-25",6.69,6.705,6.53,6.68,259400.0],["2024-09-26",6.76,6.98,6.73,6.96,154400.0],["2024-09-27",6.98,7.06,6.77,6.79,236300.0],["2024-09-30",6.76,6.82,6.72,6.79,246700.0],["2024-10-01",6.78,6.79,6.45,6.55,287300.0],["2024-10-02",6.56,6.62,6.475,6.49,152000.0],["2024-10-03",6.46,6.5,6.39,6.47,199000.0],["2024-10-04",6.38,6.68,6.38,6.67,305000.0],["2024-10-07",6.68,6.68,6.51,6.58,223200.0],["2024-10-08",6.6,6.68,6.56,6.61,200700.0],["2024-10-09",6.62,6.62,6.5,6.55,672900.0],["2024-10-10",6.5,6.61,6.465,6.52,197700.0],["2024-10-11",6.49,6.72,6.48,6.69,200400.0],["2024-10-14",6.68,6.92,6.56,6.91,375400.0],["2024-10-15",6.9,7.07,6.78,7.01,236200.0],["2024-10-16",7.06,7.07,6.83,6.85,156000.0],["2024-10-17",6.85,7.09,6.78,7.01,212700.0],["2024-10-18",7.07,7.135,6.89,7.02,121500.0],["2024-10-21",6.98,7.06,6.925,6.95,88000.0],["2024-10-22",6.92,7.01,6.84,6.85,76100.0],["2024-10-23",6.81,6.86,6.65,6.67,248200.0],["2024-10-24",6.7,6.86,6.62,6.65,131900.0],["2024-10-25",6.65,6.73,6.59,6.61,76900.0],["2024-10-28",6.76,6.82,6.675,6.7,229900.0],["2024-10-29",6.65,6.72,6.575,6.58,174400.0],["2024-10-30",6.54,6.73,6.54,6.59,279200.0],["2024-10-31",6.57,6.637,6.45,6.49,210700.0],["2024-11-01",6.5,6.53,6.406,6.45,213100.0],["2024-11-04",6.41,6.53,6.38,6.48,188400.0],["2024-11-05",6.47,6.76,6.45,6.74,261000.0],["2024-11-06",6.88,6.99,6.83,6.92,306400.0],["2024-11-07",6.95,7.07,6.89,7.01,470000.0],["2024-11-08",6.99,7.0,6.89,6.93,182900.0],["2024-11-11",6.95,7.2,6.935,7.11,244400.0],["2024-11-12",7.2,7.74,7.15,7.48,419700.0],["2024-11-13",7.48,7.56,7.32,7.33,204500.0],["2024-11-14",7.33,7.33,6.93,7.07,269500.0],["2024-11-15",7.03,7.15,6.85,6.92,189200.0],["2024-11-18",6.92,7.0,6.8,6.99,180500.0],["2024-11-19",6.87,7.028,6.83,6.98,147600.0],["2024-11-20",6.85,7.5,6.85,7.46,272300.0],["2024-11-21",7.42,8.24,7.375,8.13,607600.0],["2024-11-22",8.0,8.09,7.74,7.82,240200.0],["2024-11-25",7.98,8.07,7.82,7.95,272900.0],["2024-11-26",7.96,8.028,7.77,7.93,215200.0],["2024-11-27",7.96,7.98,7.84,7.96,135800.0],["2024-11-29",7.97,8.18,7.945,8.12,64700.0],["2024-12-02",8.08,8.24,7.97,8.23,293300.0],["2024-12-03",8.22,8.6,8.04,8.51,306600.0],["2024-12-04",8.5,8.84,8.5,8.57,192300.0],["2024-12-05",8.55,9.12,8.523,8.75,346700.0],["2024-12-06",8.82,9.01,8.76,8.77,191100.0],["2024-12-09",8.8,9.03,8.74,8.77,378100.0],["2024-12-10",8.68,8.95,8.605,8.62,428200.0],["2024-12-11",8.74,8.89,8.0,8.22,674000.0],["2024-12-12",8.22,9.01,8.04,8.97,494100.0],["2024-12-13",8.88,8.91,8.52,8.75,312200.0],["2024-12-16",8.84,9.5,8.75,9.5,495500.0],["2024-12-17",9.5,9.59,9.11,9.26,338600.0],["2024-12-18",9.17,9.25,8.52,8.6,336400.0],["2024-12-19",8.65,8.935,8.6,8.7,133400.0],["2024-12-20",8.44,8.91,8.44,8.67,194900.0],["2024-12-23",8.7,8.8,8.61,8.71,172400.0],["2024-12-24",8.63,8.79,8.63,8.76,84600.0],["2024-12-26",8.7,8.85,8.7,8.82,253800.0],["2024-12-27",8.8,8.82,8.485,8.77,225700.0],["2024-12-30",8.61,8.705,8.55,8.6,195100.0],["2024-12-31",8.65,8.68,8.525,8.65,147800.0],["2025-01-02",8.66,8.87,8.54,8.63,317500.0],["2025-01-03",8.71,8.91,8.7,8.88,264500.0],["2025-01-06",8.94,9.05,8.85,8.91,263100.0],["2025-01-07",8.9,8.98,8.62,8.81,181200.0],["2025-01-08",8.78,8.84,8.65,8.8,161000.0],["2025-01-10",8.65,8.77,8.59,8.72,184000.0],["2025-01-13",8.61,8.7,8.47,8.51,241200.0],["2025-01-14",8.62,8.98,8.58,8.79,302600.0],["2025-01-15",8.99,9.695,8.91,9.59,781100.0],["2025-01-16",9.59,9.97,9.483,9.78,741700.0],["2025-01-17",9.94,9.94,9.54,9.66,235400.0],["2025-01-21",9.72,9.76,9.51,9.58,318500.0],["2025-01-22",9.56,9.67,9.37,9.4,200400.0],["2025-01-23",9.34,9.53,9.12,9.5,391000.0],["2025-01-24",9.53,9.65,9.25,9.34,201000.0],["2025-01-27",9.17,9.27,8.96,9.04,183200.0],["2025-01-28",9.0,9.24,8.92,9.19,135600.0],["2025-01-29",9.17,9.18,8.99,9.15,160900.0],["2025-01-30",9.24,9.5,9.18,9.35,251500.0],["2025-01-31",9.36,9.55,9.08,9.31,172900.0],["2025-02-03",9.03,9.51,8.83,9.44,248500.0],["2025-02-04",9.44,10.065,9.43,10.05,605300.0],["2025-02-05",10.06,10.833,10.05,10.78,908800.0],["2025-02-06",10.79,11.12,10.64,10.91,557300.0],["2025-02-07",11.01,11.01,10.69,10.71,153300.0],["2025-02-10",10.77,10.82,10.68,10.76,159100.0],["2025-02-11",10.68,10.86,10.6,10.76,232500.0],["2025-02-12",10.59,10.91,10.52,10.8,237900.0],["2025-02-13",10.87,10.88,10.58,10.74,180600.0],["2025-02-14",10.76,10.78,10.32,10.34,313300.0],["2025-02-18",10.36,10.405,10.075,10.16,182800.0],["2025-02-19",10.05,10.11,9.83,9.88,262900.0],["2025-02-20",9.86,9.86,9.39,9.56,222200.0],["2025-02-21",9.66,9.66,9.12,9.14,172800.0],["2025-02-24",9.18,9.18,8.95,9.0,253800.0],["2025-02-25",8.9,9.1,8.8,8.9,228600.0],["2025-02-26",9.0,9.186,8.92,8.98,245200.0],["2025-02-27",9.07,9.1,8.845,8.87,190500.0],["2025-02-28",8.81,8.96,8.63,8.93,502300.0],["2025-03-03",9.01,9.48,8.8,9.05,524300.0],["2025-03-04",8.94,9.33,8.48,8.97,413000.0],["2025-03-05",9.18,9.25,8.805,8.94,179900.0],["2025-03-06",8.79,8.89,8.5,8.53,262300.0],["2025-03-07",8.52,8.52,8.12,8.47,161100.0],["2025-03-10",8.27,8.27,7.9,8.03,226200.0],["2025-03-11",7.99,8.12,7.88,7.97,206700.0],["2025-03-12",8.12,8.15,7.93,8.01,193600.0],["2025-03-13",7.98,8.16,7.85,8.09,265900.0],["2025-03-14",8.16,8.42,8.104,8.32,178800.0],["2025-03-17",8.34,8.59,8.29,8.53,215300.0],["2025-03-18",8.44,8.47,8.32,8.35,144800.0],["2025-03-19",8.35,8.58,8.35,8.44,202300.0],["2025-03-20",8.33,8.48,8.24,8.35,187100.0],["2025-03-21",8.23,8.41,8.23,8.33,285300.0],["2025-03-24",8.45,8.49,8.31,8.37,327500.0],["2025-03-25",8.37,8.41,8.28,8.3,462900.0],["2025-03-26",8.3,8.39,8.05,8.1,517800.0],["2025-03-27",8.36,8.36,8.08,8.1,387200.0],["2025-03-28",8.04,8.055,7.855,7.95,347400.0],["2025-03-31",7.82,7.91,7.64,7.8,845400.0],["2025-04-01",7.81,8.24,7.67,8.22,761700.0],["2025-04-02",9.2,10.315,9.138,9.95,1979700.0],["2025-04-03",9.46,10.3,9.45,9.62,1190500.0],["2025-04-04",9.4,9.44,8.81,9.2,885200.0],["2025-04-07",8.63,9.28,8.45,8.71,786800.0],["2025-04-08",9.06,9.145,8.52,8.75,462700.0],["2025-04-09",8.68,9.57,8.6,9.41,463600.0],["2025-04-10",9.19,9.595,9.04,9.29,565400.0],["2025-04-11",9.29,9.53,9.13,9.46,450500.0],["2025-04-14",9.73,9.91,9.51,9.64,438000.0],["2025-04-15",9.63,9.8,9.53,9.76,448800.0],["2025-04-16",9.51,9.905,9.44,9.7,336000.0],["2025-04-17",9.7,9.7,9.5,9.505,279400.0],["2025-04-21",9.48,9.574,9.1,9.18,261300.0],["2025-04-22",9.29,9.435,9.15,9.25,309300.0],["2025-04-23",9.54,9.665,9.25,9.3,234000.0],["2025-04-24",9.35,9.55,9.35,9.53,218500.0],["2025-04-25",9.48,9.746,9.48,9.7,195700.0],["2025-04-28",9.71,9.82,9.535,9.78,299600.0],["2025-04-29",9.79,10.0,9.69,9.78,529200.0],["2025-04-30",9.67,9.84,9.5,9.8,204900.0],["2025-05-01",9.91,10.18,9.8,9.85,234100.0],["2025-05-02",9.99,10.048,9.88,9.9,175100.0],["2025-05-05",9.9,10.139,9.8,9.97,156100.0],["2025-05-06",9.83,9.89,9.59,9.6,228100.0],["2025-05-07",9.6,9.82,9.6,9.7,145700.0],["2025-05-08",9.77,10.0,9.7,9.77,227300.0],["2025-05-09",9.8,9.9,9.58,9.8,208800.0],["2025-05-12",10.0,10.09,9.755,9.96,204300.0],["2025-05-13",9.88,10.136,9.64,9.9,204000.0],["2025-05-14",9.87,10.07,9.71,9.73,241600.0],["2025-05-15",9.74,9.88,9.643,9.79,164900.0],["2025-05-16",9.84,9.99,9.805,9.9,188700.0],["2025-05-19",9.76,10.67,9.76,10.47,480400.0],["2025-05-20",10.86,10.99,10.42,10.95,523300.0],["2025-05-21",10.85,11.09,10.63,10.7,281200.0],["2025-05-22",10.5,10.97,10.42,10.69,217100.0],["2025-05-23",10.52,10.82,10.43,10.68,175200.0],["2025-05-27",10.76,10.98,10.648,10.72,216500.0],["2025-05-28",10.71,10.88,10.68,10.76,141200.0],["2025-05-29",10.83,10.89,10.68,10.75,190200.0],["2025-05-30",10.73,10.94,10.695,10.905,258200.0],["2025-06-02",10.85,11.2,10.63,11.1,397200.0],["2025-06-03",11.06,11.15,10.99,11.06,255500.0],["2025-06-04",11.1,11.39,11.07,11.185,353300.0],["2025-06-05",11.35,11.655,11.23,11.39,414000.0],["2025-06-06",11.44,11.44,11.09,11.22,187100.0],["2025-06-09",11.25,11.375,11.18,11.2,331600.0],["2025-06-10",11.24,11.29,10.788,11.01,699300.0],["2025-06-11",10.22,10.38,9.13,9.58,1675700.0],["2025-06-12",9.62,9.715,9.24,9.42,692000.0],["2025-06-13",9.2,9.315,8.91,8.96,690600.0],["2025-06-16",9.05,9.59,9.01,9.41,595800.0],["2025-06-17",9.27,9.3,9.12,9.16,352800.0],["2025-06-18",9.16,9.18,8.97,9.025,501300.0],["2025-06-20",9.09,9.125,8.82,8.83,486100.0],["2025-06-23",8.8,9.28,8.725,9.17,328600.0],["2025-06-24",9.22,9.395,9.11,9.35,258200.0],["2025-06-25",9.37,9.4,9.14,9.14,258200.0],["2025-06-26",9.14,9.36,9.04,9.32,312200.0],["2025-06-27",9.29,9.3,9.09,9.11,239300.0],["2025-06-30",9.12,9.32,9.12,9.24,228100.0],["2025-07-01",9.21,9.485,9.2,9.44,367400.0],["2025-07-02",9.43,9.45,9.081,9.09,296600.0],["2025-07-03",9.14,9.225,9.061,9.18,100100.0],["2025-07-07",9.07,9.245,9.015,9.03,176900.0],["2025-07-08",9.09,9.15,8.98,9.14,237900.0],["2025-07-09",9.17,9.295,9.115,9.14,191700.0],["2025-07-10",9.12,9.165,8.99,9.04,221800.0],["2025-07-11",9.01,9.02,8.783,8.87,213900.0],["2025-07-14",8.84,9.005,8.82,8.89,240200.0],["2025-07-15",9.16,9.84,9.1,9.15,506800.0],["2025-07-16",9.14,9.34,9.1,9.29,294800.0],["2025-07-17",9.28,9.35,9.14,9.34,257300.0],["2025-07-18",9.37,9.37,9.155,9.18,134000.0],["2025-07-21",9.2,9.28,9.115,9.16,146000.0],["2025-07-22",9.15,9.15,8.99,9.07,217800.0],["2025-07-23",9.17,9.38,9.07,9.295,238100.0],["2025-07-24",9.2,9.33,9.15,9.25,143300.0],["2025-07-25",9.25,9.33,9.212,9.3,143900.0],["2025-07-28",9.31,9.382,9.18,9.25,137900.0],["2025-07-29",9.31,9.32,9.1,9.12,132800.0],["2025-07-30",9.16,9.36,9.11,9.32,144200.0],["2025-07-31",9.29,9.621,9.15,9.26,332100.0],["2025-08-01",9.1,9.22,8.881,9.03,283800.0],["2025-08-04",9.1,9.19,9.05,9.15,185400.0],["2025-08-05",9.21,9.35,9.0,9.02,160600.0],["2025-08-06",9.01,9.121,8.966,9.05,145100.0],["2025-08-07",9.1,9.18,8.975,9.09,181800.0],["2025-08-08",9.1,9.1,8.815,8.85,253200.0],["2025-08-11",8.81,8.81,8.47,8.55,264100.0],["2025-08-12",8.59,8.68,8.47,8.59,233500.0],["2025-08-13",8.68,8.81,8.55,8.78,148300.0],["2025-08-14",8.71,8.82,8.665,8.73,196400.0],["2025-08-15",8.73,8.8,8.7,8.77,89100.0],["2025-08-18",8.73,8.97,8.72,8.95,147900.0],["2025-08-19",8.99,8.99,8.66,8.71,169500.0],["2025-08-20",8.68,8.68,8.47,8.51,248600.0],["2025-08-21",8.5,8.66,8.34,8.64,181300.0],["2025-08-22",8.71,8.91,8.68,8.88,190300.0],["2025-08-25",8.88,8.89,8.7,8.71,120600.0],["2025-08-26",8.71,8.789,8.59,8.64,110200.0],["2025-08-27",8.58,8.76,8.58,8.72,99900.0],["2025-08-28",8.7,8.89,8.6,8.87,277700.0],["2025-08-29",8.87,8.95,8.78,8.93,192400.0],["2025-09-02",8.96,9.06,8.735,8.82,259900.0],["2025-09-03",8.79,8.88,8.615,8.65,149900.0],["2025-09-04",8.67,8.715,8.5,8.69,142000.0],["2025-09-05",8.72,9.025,8.66,9.005,176200.0],["2025-09-08",9.01,9.57,9.0,9.53,610800.0],["2025-09-09",8.83,8.83,8.15,8.45,1620300.0],["2025-09-10",8.37,8.54,8.21,8.26,356200.0],["2025-09-11",8.345,8.81,8.331,8.72,444600.0],["2025-09-12",8.73,8.73,8.52,8.52,232700.0],["2025-09-15",8.52,8.538,8.37,8.46,282500.0],["2025-09-16",8.45,8.45,8.27,8.34,252500.0],["2025-09-17",8.36,8.42,8.171,8.33,243100.0],["2025-09-18",8.34,8.53,8.31,8.53,355000.0],["2025-09-19",8.58,8.62,8.37,8.39,299300.0],["2025-09-22",8.32,8.75,8.275,8.64,217600.0],["2025-09-23",8.68,8.68,8.42,8.43,145900.0],["2025-09-24",8.46,8.55,8.32,8.43,168900.0],["2025-09-25",8.47,8.49,8.25,8.38,228900.0],["2025-09-26",8.41,8.41,8.25,8.35,161600.0],["2025-09-29",8.38,8.39,8.2,8.21,238500.0],["2025-09-30",8.18,8.43,8.091,8.4,272600.0],["2025-10-01",8.36,8.36,8.15,8.2,272400.0],["2025-10-02",8.2,8.29,8.13,8.25,208000.0],["2025-10-03",8.63,8.66,8.4,8.44,306200.0],["2025-10-06",8.46,8.61,8.34,8.56,380900.0],["2025-10-07",8.58,8.63,8.3,8.45,254800.0],["2025-10-08",8.48,8.66,8.355,8.53,289400.0],["2025-10-09",8.56,8.6,8.35,8.39,217900.0],["2025-10-10",8.41,8.59,8.1,8.1,364400.0],["2025-10-13",8.28,8.5,8.04,8.15,298100.0],["2025-10-14",8.06,8.22,8.0,8.21,356800.0],["2025-10-15",8.25,8.28,8.04,8.12,243300.0],["2025-10-16",8.14,8.21,7.95,8.0,274000.0],["2025-10-17",7.84,8.04,7.82,7.95,242700.0],["2025-10-20",7.97,8.09,7.95,8.05,149800.0],["2025-10-21",8.02,8.18,7.96,8.13,235700.0],["2025-10-22",8.15,8.2,8.05,8.18,263700.0],["2025-10-23",8.22,8.31,8.185,8.28,174700.0],["2025-10-24",8.32,8.44,8.29,8.38,287300.0],["2025-10-27",8.49,8.565,8.36,8.47,285400.0],["2025-10-28",8.45,8.59,8.44,8.5,413000.0],["2025-10-29",8.5,8.51,8.385,8.45,278800.0],["2025-10-30",8.36,8.515,8.31,8.37,345200.0],["2025-10-31",8.37,8.425,8.29,8.35,331900.0],["2025-11-03",8.3,8.985,8.3,8.97,458000.0],["2025-11-04",8.78,8.87,8.24,8.44,344200.0],["2025-11-05",8.41,8.599,8.41,8.55,222600.0],["2025-11-06",8.55,8.55,8.34,8.37,322700.0],["2025-11-07",8.29,8.435,8.18,8.43,149800.0],["2025-11-10",8.47,8.67,8.375,8.47,152300.0],["2025-11-11",8.47,8.59,8.41,8.54,125000.0],["2025-11-12",8.48,8.72,8.48,8.59,134400.0],["2025-11-13",8.53,8.67,8.49,8.65,292400.0],["2025-11-14",8.45,8.56,8.395,8.47,238200.0],["2025-11-17",8.44,8.55,8.29,8.35,273900.0],["2025-11-18",8.31,8.47,8.24,8.4,310100.0],["2025-11-19",8.46,8.49,8.01,8.03,252900.0],["2025-11-20",8.13,8.24,7.92,7.98,178800.0],["2025-11-21",7.97,8.11,7.87,8.02,219100.0],["2025-11-24",8.06,8.13,8.01,8.09,160900.0],["2025-11-25",8.13,8.28,8.06,8.26,193200.0],["2025-11-26",8.24,8.34,8.2,8.31,196700.0],["2025-11-28",8.31,8.45,8.275,8.4,126600.0],["2025-12-01",8.29,8.37,8.15,8.15,280400.0],["2025-12-02",8.22,8.455,8.2,8.36,203200.0],["2025-12-03",8.33,8.545,8.3,8.53,248300.0],["2025-12-04",8.55,8.747,8.46,8.57,258900.0],["2025-12-05",8.75,8.84,8.575,8.65,258400.0],["2025-12-08",8.7,9.03,8.64,8.97,585100.0],["2025-12-09",9.38,9.97,9.07,9.72,766300.0],["2025-12-10",9.71,9.72,9.33,9.7,402900.0],["2025-12-11",9.56,9.94,9.56,9.87,327600.0],["2025-12-12",9.88,9.95,9.78,9.86,178400.0],["2025-12-15",9.85,9.85,9.5,9.51,282600.0],["2025-12-16",9.44,9.6,9.295,9.48,258800.0],["2025-12-17",9.49,9.6,9.37,9.39,263900.0],["2025-12-18",9.42,9.59,9.41,9.53,172100.0],["2025-12-19",9.52,9.52,9.41,9.46,406700.0],["2025-12-22",9.46,9.86,9.46,9.64,227500.0],["2025-12-23",9.63,9.76,9.495,9.54,162500.0],["2025-12-24",9.51,9.64,9.45,9.54,233600.0],["2025-12-26",9.56,9.6,9.3,9.31,166000.0],["2025-12-29",9.27,9.37,9.169,9.3,154600.0],["2025-12-30",9.28,9.36,9.27,9.3,197700.0],["2025-12-31",9.31,9.43,9.215,9.4,306000.0],["2026-01-02",9.47,9.47,8.85,8.9,262600.0],["2026-01-05",8.92,9.24,8.92,9.08,272000.0],["2026-01-06",9.11,9.355,9.08,9.35,204300.0],["2026-01-07",9.35,9.56,9.335,9.54,186500.0],["2026-01-08",9.46,9.62,9.43,9.56,207100.0],["2026-01-09",9.54,9.63,9.43,9.57,273800.0],["2026-01-12",9.54,9.84,9.53,9.73,248700.0],["2026-01-13",9.75,9.75,9.545,9.61,248200.0],["2026-01-14",9.5,9.58,9.18,9.25,286000.0],["2026-01-15",9.3,9.5,9.16,9.28,273100.0],["2026-01-16",9.33,9.33,9.05,9.11,295900.0],["2026-01-20",9.11,9.29,8.79,8.96,329000.0],["2026-01-21",9.0,9.02,8.855,8.91,342400.0],["2026-01-22",8.97,9.101,8.88,8.92,255700.0],["2026-01-23",8.89,8.965,8.865,8.9,116800.0],["2026-01-26",8.92,9.24,8.9,9.24,151700.0],["2026-01-27",9.23,9.309,9.095,9.29,183500.0],["2026-01-28",9.34,9.48,9.185,9.23,162200.0],["2026-01-29",9.19,9.19,8.69,8.84,289400.0],["2026-01-30",8.81,9.1,8.81,9.03,332700.0],["2026-02-02",8.99,9.245,8.97,9.18,284100.0],["2026-02-03",9.18,9.25,8.26,8.48,628200.0],["2026-02-04",8.39,8.53,7.866,7.89,506300.0],["2026-02-05",7.87,7.905,7.2,7.27,787800.0],["2026-02-06",7.222,7.48,7.14,7.32,535700.0],["2026-02-09",7.29,7.63,7.195,7.55,473600.0],["2026-02-10",7.55,7.837,7.55,7.67,485500.0],["2026-02-11",7.67,7.695,7.13,7.2,381900.0],["2026-02-12",7.27,7.27,6.725,6.87,523500.0],["2026-02-13",6.86,7.175,6.86,7.06,541900.0],["2026-02-17",7.06,7.09,6.875,7.06,224400.0],["2026-02-18",7.15,7.31,6.95,7.04,1721600.0],["2026-02-19",7.09,7.09,6.9,6.92,478800.0],["2026-02-20",6.84,7.07,6.79,6.8,401600.0],["2026-02-23",6.78,6.8,6.29,6.34,495200.0],["2026-02-24",6.33,6.56,6.322,6.39,652600.0],["2026-02-25",6.45,6.67,6.37,6.62,690200.0],["2026-02-26",6.67,7.031,6.56,7.01,517800.0],["2026-02-27",6.87,7.1,6.81,7.09,475500.0],["2026-03-02",7.08,7.54,7.0,7.51,412600.0],["2026-03-03",7.78,8.0,7.5,7.82,355200.0],["2026-03-04",7.83,8.25,7.83,8.19,471400.0],["2026-03-05",8.22,8.48,8.17,8.38,348000.0],["2026-03-06",8.3,8.69,8.24,8.69,390500.0],["2026-03-09",8.98,9.0,8.52,8.89,581500.0],["2026-03-10",8.9,8.98,8.5,8.58,434800.0],["2026-03-11",8.62,8.79,8.41,8.53,216200.0],["2026-03-12",8.53,8.74,8.48,8.51,303200.0],["2026-03-13",8.48,8.77,8.275,8.4,299700.0],["2026-03-16",8.36,8.53,8.261,8.38,329800.0],["2026-03-17",8.39,8.704,8.335,8.36,320000.0],["2026-03-18",8.27,8.415,8.18,8.37,274800.0],["2026-03-19",8.33,8.75,8.23,8.36,409500.0],["2026-03-20",8.36,8.379,7.91,7.95,510900.0],["2026-03-23",8.06,8.205,7.94,8.15,281700.0],["2026-03-24",8.08,8.08,7.621,7.88,669300.0],["2026-03-25",8.805,9.33,8.21,8.45,1513900.0],["2026-03-26",8.4,8.59,7.97,8.07,544300.0],["2026-03-27",7.91,8.0,7.64,7.75,644000.0],["2026-03-30",7.87,8.135,7.79,7.93,411400.0],["2026-03-31",8.0,8.2,7.89,8.1,268200.0],["2026-04-01",8.2,8.37,7.96,8.16,310000.0],["2026-04-02",8.02,8.41,7.83,8.4,365800.0],["2026-04-06",8.72,9.03,8.68,8.73,580300.0],["2026-04-07",8.865,8.95,8.64,8.81,396700.0],["2026-04-08",9.08,9.15,8.732,8.77,370100.0],["2026-04-09",8.72,8.75,8.3,8.47,454400.0],["2026-04-10",8.48,8.545,8.09,8.11,386900.0],["2026-04-13",8.08,8.76,8.06,8.72,501600.0],["2026-04-14",8.99,9.84,8.93,9.57,1985600.0],["2026-04-15",9.75,9.84,9.51,9.67,964700.0],["2026-04-16",9.86,9.978,9.59,9.62,536900.0],["2026-04-17",9.81,10.12,9.7,9.98,747500.0],["2026-04-20",9.83,10.09,9.73,10.06,605600.0],["2026-04-21",10.04,10.35,10.04,10.09,388100.0],["2026-04-22",10.16,10.335,10.04,10.18,459100.0],["2026-04-23",9.91,9.91,9.3,9.45,626700.0],["2026-04-24",9.5,9.625,9.37,9.59,340700.0],["2026-04-27",9.5,9.76,9.38,9.44,658600.0],["2026-04-28",9.44,9.665,9.335,9.55,317600.0],["2026-04-29",9.55,9.575,9.315,9.49,322000.0],["2026-04-30",9.5,9.5,9.22,9.33,356200.0],["2026-05-01",9.48,9.806,9.48,9.75,434200.0],["2026-05-04",9.78,10.198,9.78,10.11,243600.0],["2026-05-05",10.15,10.32,9.85,9.88,360400.0],["2026-05-06",10.3,10.745,10.1,10.57,1054800.0],["2026-05-07",10.925,11.26,10.78,11.0,945100.0],["2026-05-08",10.98,11.16,10.57,11.11,634600.0],["2026-05-11",11.41,11.5,10.77,10.86,1221200.0],["2026-05-12",10.8,10.805,10.45,10.7,685200.0],["2026-05-13",10.595,10.595,9.68,9.7,965400.0],["2026-05-14",9.77,9.84,9.42,9.66,1854400.0],["2026-05-15",9.6,9.9,9.52,9.79,401700.0],["2026-05-18",9.77,10.22,9.77,10.14,574900.0],["2026-05-19",10.19,10.336,9.925,9.99,404300.0],["2026-05-20",9.985,10.005,9.7,9.95,416500.0],["2026-05-21",9.8,10.0,9.76,9.92,238000.0],["2026-05-22",9.97,10.19,9.97,10.1,426100.0],["2026-05-26",10.11,10.48,9.84,10.4,492100.0],["2026-05-27",10.25,10.48,10.1,10.23,458600.0],["2026-05-28",10.31,10.67,10.285,10.53,433700.0],["2026-05-29",10.66,11.61,10.62,11.57,952400.0],["2026-06-01",11.89,12.31,11.64,12.24,1360500.0],["2026-06-02",11.92,12.025,11.46,11.62,1012700.0],["2026-06-03",9.41,9.63,8.965,9.23,3063900.0],["2026-06-04",9.17,9.549,9.08,9.25,963500.0],["2026-06-05",9.11,9.22,8.91,8.99,939400.0],["2026-06-08",9.03,9.12,8.855,9.06,958000.0],["2026-06-09",9.23,9.28,8.731,8.91,1061100.0],["2026-06-10",8.71,8.93,8.68,8.77,713900.0],["2026-06-11",8.66,8.93,8.475,8.88,1031300.0],["2026-06-12",8.88,9.08,8.73,8.86,505300.0],["2026-06-15",9.01,9.11,8.78,8.85,1013100.0],["2026-06-16",8.83,9.0,8.625,8.69,639200.0],["2026-06-17",8.61,8.71,8.37,8.41,648500.0],["2026-06-18",8.4,8.42,8.055,8.32,1442200.0],["2026-06-22",8.15,8.3,7.984,8.13,613600.0],["2026-06-23",8.13,8.255,8.1,8.16,561700.0],["2026-06-24",8.13,8.23,7.945,7.98,694300.0],["2026-06-25",7.94,8.025,7.782,7.96,1070000.0],["2026-06-26",7.96,8.4,7.96,8.33,795200.0],["2026-06-29",8.46,8.67,8.31,8.36,767000.0],["2026-06-30",8.31,8.805,8.31,8.78,540600.0],["2026-07-01",8.84,9.11,8.84,8.96,860200.0],["2026-07-02",8.9,9.24,8.9,8.99,671400.0],["2026-07-06",8.9,9.37,8.895,9.31,879811.11762],["2026-07-07",9.35,9.49,9.015,9.1,842390.723792],["2026-07-08",8.93,9.075,8.79,9.01,669806.227113],["2026-07-09",8.89,9.13,8.8,9.12,391021.443637],["2026-07-10",9.19,9.24,8.75,8.8,509189.414211],["2026-07-13",8.78,9.17,8.78,9.04,512822.038249],["2026-07-14",9.32,9.36,9.035,9.07,789531.031946],["2026-07-15",9.19,9.35,8.865,8.94,736257.798043],["2026-07-16",9,9.09,8.7236,8.89,503921.335028],["2026-07-17",8.69,8.91,8.5879,8.76,337237.870766],["2026-07-30",8.81,8.85,8.56,8.78,365490.548995],["2026-07-31",8.71,8.95,8.695,8.94,329236.884092],["2026-08-03",8.96,9.2,8.93,9.17,490085.806698],["2026-08-04",9.23,9.44,9.22,9.3,709893.095235],["2026-08-05",9.44,9.495,9.075,9.13,825106.980205],["2026-08-06",8.94,9.155,8.73,9.03,891771.189762],["2026-08-07",9.21,9.3977,8.99,9.2,534042.92405],["2026-08-10",9.06,9.28,9.06,9.2643,102441.429555],["2026-08-11",9.24,9.49,9.24,9.37,271847.880879]]}