{"t":"CLBT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-06",9.65,9.66,9.65,9.66,6400.0],["2020-11-09",9.7,9.7,9.7,9.7,12500.0],["2020-11-10",9.7,9.71,9.67,9.68,18700.0],["2020-11-11",9.68,9.68,9.68,9.68,0.0],["2020-11-12",9.725,9.75,9.7,9.72,104900.0],["2020-11-13",9.7,9.7,9.7,9.7,3000.0],["2020-11-16",9.72,9.74,9.7,9.73,67600.0],["2020-11-17",9.72,9.72,9.72,9.72,300.0],["2020-11-18",9.75,9.75,9.72,9.74,8900.0],["2020-11-19",9.74,9.75,9.71,9.733,3600.0],["2020-11-20",9.759,9.82,9.7,9.75,368200.0],["2020-11-23",9.83,9.85,9.8,9.8,5500.0],["2020-11-24",9.85,10.28,9.825,9.83,4800.0],["2020-11-25",9.76,9.87,9.76,9.83,12800.0],["2020-11-27",9.9,10.0,9.89,9.99,82800.0],["2020-11-30",10.0,10.175,9.855,9.96,173400.0],["2020-12-01",9.96,10.04,9.85,9.9,175400.0],["2020-12-02",9.94,9.95,9.82,9.86,19000.0],["2020-12-03",10.03,10.03,9.88,9.9,27300.0],["2020-12-04",9.93,9.97,9.9,9.96,1133600.0],["2020-12-07",10.45,10.45,9.96,10.0,490400.0],["2020-12-08",10.57,10.57,10.0,10.01,124700.0],["2020-12-09",10.107,10.25,9.99,10.0,79400.0],["2020-12-10",10.02,10.2,10.0,10.06,32900.0],["2020-12-11",10.1,10.48,10.06,10.33,206200.0],["2020-12-14",10.39,10.39,10.0,10.14,91000.0],["2020-12-15",10.11,10.38,10.11,10.24,170600.0],["2020-12-16",10.29,10.4,10.1,10.4,23800.0],["2020-12-17",10.5,10.5,10.12,10.42,40200.0],["2020-12-18",10.42,10.52,10.23,10.363,549100.0],["2020-12-21",10.4,10.45,10.23,10.25,335400.0],["2020-12-22",10.5,10.8,10.26,10.32,161800.0],["2020-12-23",10.55,10.65,10.36,10.46,294600.0],["2020-12-24",10.52,10.86,10.41,10.51,762600.0],["2020-12-28",10.85,10.89,10.61,10.73,634500.0],["2020-12-29",10.8,10.8,10.5,10.75,428700.0],["2020-12-30",10.71,11.37,10.54,10.7,422100.0],["2020-12-31",10.7,10.75,10.36,10.53,368300.0],["2021-01-04",10.6,10.6,10.35,10.42,166500.0],["2021-01-05",10.39,10.6,10.39,10.46,120000.0],["2021-01-06",10.54,10.55,10.4,10.49,72800.0],["2021-01-07",10.55,10.62,10.34,10.6,203900.0],["2021-01-08",10.49,10.7,10.49,10.51,206400.0],["2021-01-11",11.0,11.0,10.51,10.66,475500.0],["2021-01-12",10.68,10.89,10.59,10.75,550000.0],["2021-01-13",10.78,10.95,10.76,10.85,685700.0],["2021-01-14",11.0,11.0,10.72,10.78,356100.0],["2021-01-15",10.9,10.99,10.43,10.43,545400.0],["2021-01-19",10.56,10.69,10.42,10.63,688100.0],["2021-01-20",10.69,10.86,10.5,10.85,827500.0],["2021-01-21",11.0,11.15,10.81,10.9,524200.0],["2021-01-22",10.9,11.129,10.8,10.99,326000.0],["2021-01-25",11.09,11.75,10.91,10.96,471800.0],["2021-01-26",10.96,11.117,10.75,10.75,718900.0],["2021-01-27",10.75,10.95,10.43,10.49,591200.0],["2021-01-28",10.56,10.61,10.44,10.52,301800.0],["2021-01-29",10.59,10.6,10.41,10.56,90100.0],["2021-02-01",10.7,10.84,10.6,10.69,300100.0],["2021-02-02",10.93,10.95,10.76,10.8,372100.0],["2021-02-03",10.91,10.91,10.8,10.82,265700.0],["2021-02-04",10.9,10.9,10.82,10.87,295300.0],["2021-02-05",10.9,10.989,10.8,10.81,502600.0],["2021-02-08",11.0,11.0,10.89,10.92,649200.0],["2021-02-09",10.95,11.1,10.81,11.01,282400.0],["2021-02-10",10.99,11.012,10.9,10.98,141800.0],["2021-02-11",11.09,11.16,10.68,10.79,291400.0],["2021-02-12",10.8,10.9,10.66,10.85,404000.0],["2021-02-16",10.86,11.13,10.86,11.04,393900.0],["2021-02-17",11.01,11.18,10.92,11.04,149700.0],["2021-02-18",10.97,11.42,10.92,11.39,194500.0],["2021-02-19",11.44,11.44,11.01,11.06,239000.0],["2021-02-22",11.07,11.1,10.9,11.0,304300.0],["2021-02-23",10.74,10.915,10.4,10.76,464300.0],["2021-02-24",10.79,10.92,10.64,10.88,265300.0],["2021-02-25",10.78,10.78,10.45,10.58,470600.0],["2021-02-26",10.41,10.57,10.41,10.42,459400.0],["2021-03-01",10.55,10.63,10.44,10.63,200400.0],["2021-03-02",10.63,10.63,10.15,10.17,536700.0],["2021-03-03",10.25,10.26,10.09,10.11,562100.0],["2021-03-04",10.05,10.11,9.95,9.98,2414600.0],["2021-03-05",9.96,10.15,9.85,10.13,396800.0],["2021-03-08",10.09,10.23,10.05,10.09,246400.0],["2021-03-09",10.11,10.11,9.98,10.01,376400.0],["2021-03-10",10.02,10.13,9.98,10.0,651000.0],["2021-03-11",10.05,10.13,9.95,10.08,324100.0],["2021-03-12",10.04,10.39,10.01,10.12,259200.0],["2021-03-15",10.17,10.17,10.0,10.03,91900.0],["2021-03-16",10.09,10.09,9.95,9.99,194300.0],["2021-03-17",10.0,10.01,9.98,10.0,126700.0],["2021-03-18",9.99,10.04,9.96,10.0,373500.0],["2021-03-19",9.98,10.04,9.95,10.02,76600.0],["2021-03-22",10.05,10.05,9.91,9.99,340500.0],["2021-03-23",9.97,9.985,9.89,9.91,153300.0],["2021-03-24",9.9,9.9,9.73,9.77,384600.0],["2021-03-25",9.69,10.0,9.68,9.92,250500.0],["2021-03-26",9.94,9.94,9.83,9.86,73100.0],["2021-03-29",9.86,9.86,9.8,9.82,54600.0],["2021-03-30",9.8,9.88,9.77,9.83,307200.0],["2021-03-31",9.85,9.85,9.8,9.84,116000.0],["2021-04-01",9.85,9.94,9.84,9.92,120200.0],["2021-04-05",9.91,9.92,9.86,9.86,42500.0],["2021-04-06",9.9,9.96,9.82,9.95,139000.0],["2021-04-07",9.98,10.03,9.87,10.02,99500.0],["2021-04-08",10.18,10.2,9.98,10.01,5853800.0],["2021-04-09",10.09,10.09,9.948,9.99,2337600.0],["2021-04-12",9.99,10.0,9.885,9.93,841200.0],["2021-04-13",9.9,9.97,9.89,9.93,419200.0],["2021-04-14",9.91,9.97,9.89,9.92,575000.0],["2021-04-15",9.912,9.95,9.85,9.88,669500.0],["2021-04-16",9.92,9.93,9.855,9.88,1058800.0],["2021-04-19",9.91,9.92,9.85,9.91,653900.0],["2021-04-20",9.95,9.95,9.88,9.9,778600.0],["2021-04-21",9.89,9.985,9.88,9.97,1260400.0],["2021-04-22",9.95,10.0,9.93,9.95,429800.0],["2021-04-23",9.96,9.97,9.93,9.97,294600.0],["2021-04-26",9.94,10.03,9.94,9.97,443700.0],["2021-04-27",9.96,10.0,9.91,10.0,582600.0],["2021-04-28",10.0,10.0,9.9,9.92,418400.0],["2021-04-29",9.92,9.93,9.87,9.88,306700.0],["2021-04-30",9.88,9.94,9.88,9.94,262400.0],["2021-05-03",9.93,9.93,9.88,9.89,113100.0],["2021-05-04",9.88,9.92,9.88,9.91,264500.0],["2021-05-05",9.9,9.939,9.89,9.91,246300.0],["2021-05-06",9.9,9.93,9.89,9.9,493200.0],["2021-05-07",9.88,9.94,9.86,9.87,1198500.0],["2021-05-10",9.88,9.93,9.88,9.9,218200.0],["2021-05-11",9.9,9.93,9.88,9.9,320100.0],["2021-05-12",9.89,9.92,9.82,9.86,175400.0],["2021-05-13",9.88,9.92,9.86,9.88,75300.0],["2021-05-14",9.9,9.9,9.85,9.86,437800.0],["2021-05-17",9.85,9.89,9.85,9.88,152800.0],["2021-05-18",9.86,9.9,9.86,9.875,86000.0],["2021-05-19",9.87,9.9,9.87,9.88,139800.0],["2021-05-20",9.88,9.9,9.87,9.87,67100.0],["2021-05-21",9.88,9.901,9.87,9.88,159700.0],["2021-05-24",9.88,9.9,9.87,9.88,127000.0],["2021-05-25",9.89,9.91,9.89,9.91,21900.0],["2021-05-26",9.88,9.9,9.86,9.87,141600.0],["2021-05-27",9.898,9.91,9.87,9.88,375900.0],["2021-05-28",9.888,9.91,9.88,9.88,85200.0],["2021-06-01",9.88,9.92,9.88,9.89,64800.0],["2021-06-02",9.9,9.94,9.88,9.91,428500.0],["2021-06-03",9.9,9.91,9.89,9.89,32500.0],["2021-06-04",9.9,9.92,9.89,9.9,37200.0],["2021-06-07",9.91,9.94,9.9,9.92,64400.0],["2021-06-08",9.902,9.93,9.89,9.91,70200.0],["2021-06-09",9.9,9.93,9.9,9.9,45200.0],["2021-06-10",9.9,9.93,9.9,9.93,26600.0],["2021-06-11",9.93,9.93,9.91,9.91,51800.0],["2021-06-14",9.9,9.93,9.9,9.92,506000.0],["2021-06-15",9.92,9.932,9.9,9.92,530500.0],["2021-06-16",9.92,9.95,9.9,9.93,59500.0],["2021-06-17",9.92,9.94,9.91,9.94,296500.0],["2021-06-18",9.94,9.95,9.93,9.94,886800.0],["2021-06-21",9.93,9.95,9.93,9.94,304000.0],["2021-06-22",9.93,9.95,9.92,9.94,230900.0],["2021-06-23",9.93,9.95,9.93,9.93,108900.0],["2021-06-24",9.93,9.96,9.93,9.95,1879200.0],["2021-06-25",9.95,9.95,9.93,9.94,198600.0],["2021-06-28",9.94,9.96,9.93,9.95,2161300.0],["2021-06-29",9.94,9.95,9.93,9.93,314200.0],["2021-06-30",9.95,9.95,9.915,9.93,1970600.0],["2021-07-01",9.91,9.95,9.91,9.94,216300.0],["2021-07-02",9.93,9.94,9.93,9.93,235100.0],["2021-07-06",9.93,9.95,9.93,9.94,154500.0],["2021-07-07",9.94,9.95,9.92,9.94,235500.0],["2021-07-08",9.93,9.95,9.93,9.95,286700.0],["2021-07-09",9.94,9.95,9.94,9.94,26000.0],["2021-07-12",9.95,9.95,9.93,9.94,139100.0],["2021-07-13",9.94,9.96,9.94,9.955,176400.0],["2021-07-14",9.96,9.98,9.945,9.96,269600.0],["2021-07-15",9.93,9.97,9.93,9.97,479900.0],["2021-07-16",9.97,9.97,9.93,9.95,225300.0],["2021-07-19",9.91,9.96,9.91,9.95,511400.0],["2021-07-20",9.939,9.95,9.939,9.95,70300.0],["2021-07-21",9.94,9.955,9.93,9.95,884400.0],["2021-07-22",9.95,9.97,9.92,9.95,41500.0],["2021-07-23",9.95,9.95,9.93,9.95,62500.0],["2021-07-26",9.93,9.95,9.92,9.94,622500.0],["2021-07-27",9.92,9.94,9.92,9.94,40300.0],["2021-07-28",9.92,9.95,9.92,9.94,89400.0],["2021-07-29",9.92,9.94,9.91,9.93,96400.0],["2021-07-30",9.91,9.94,9.89,9.94,187500.0],["2021-08-02",9.94,9.94,9.9,9.92,140400.0],["2021-08-03",9.9,9.91,9.9,9.9,112400.0],["2021-08-04",9.9,9.94,9.9,9.92,36600.0],["2021-08-05",9.92,9.93,9.91,9.93,40400.0],["2021-08-06",9.9,9.94,9.9,9.93,22900.0],["2021-08-09",9.94,9.97,9.94,9.96,1159900.0],["2021-08-10",9.96,9.98,9.96,9.97,1225800.0],["2021-08-11",9.97,9.98,9.96,9.97,998500.0],["2021-08-12",9.98,9.98,9.96,9.97,2158500.0],["2021-08-13",9.97,9.98,9.97,9.97,741400.0],["2021-08-16",9.97,9.98,9.97,9.97,607100.0],["2021-08-17",9.97,9.98,9.97,9.98,1171400.0],["2021-08-18",9.98,9.98,9.97,9.97,186400.0],["2021-08-19",9.97,10.005,9.97,9.97,2773400.0],["2021-08-20",9.97,9.98,9.97,9.98,860900.0],["2021-08-23",9.97,9.98,9.97,9.97,1147900.0],["2021-08-24",9.68,9.92,9.34,9.91,470000.0],["2021-08-25",9.88,10.5,9.76,10.04,838300.0],["2021-08-26",10.04,10.44,9.19,10.17,922200.0],["2021-08-27",10.3,10.37,9.512,9.98,719900.0],["2021-08-30",9.96,10.12,9.85,10.06,474000.0],["2021-08-31",10.47,10.47,9.6,10.25,642700.0],["2021-09-01",10.5,11.57,10.4,11.02,749000.0],["2021-09-02",11.09,11.7,11.09,11.24,405600.0],["2021-09-03",11.51,11.66,10.87,11.0,415000.0],["2021-09-07",11.0,11.499,10.53,10.59,235200.0],["2021-09-08",10.5,10.735,9.54,9.77,302700.0],["2021-09-09",9.76,10.07,9.66,9.72,315300.0],["2021-09-10",9.87,10.22,9.826,10.07,362000.0],["2021-09-13",10.4,10.69,10.0,10.2,288100.0],["2021-09-14",10.25,10.47,10.06,10.34,228300.0],["2021-09-15",10.34,10.55,10.06,10.14,165000.0],["2021-09-16",10.17,13.24,10.103,12.15,1717800.0],["2021-09-17",12.29,12.49,11.0,11.22,495200.0],["2021-09-20",10.98,11.48,10.77,11.0,284800.0],["2021-09-21",11.0,11.6,10.632,11.18,264800.0],["2021-09-22",11.28,11.28,10.64,10.71,289300.0],["2021-09-23",10.8,10.97,10.25,10.51,289000.0],["2021-09-24",10.71,10.81,10.21,10.27,205500.0],["2021-09-27",10.49,10.5,9.81,10.36,364800.0],["2021-09-28",10.14,10.185,9.45,9.45,268000.0],["2021-09-29",9.59,9.901,9.31,9.47,162000.0],["2021-09-30",9.5,9.7,8.91,9.26,247100.0],["2021-10-01",9.34,9.58,8.87,9.27,581200.0],["2021-10-04",9.15,9.38,8.75,8.99,398300.0],["2021-10-05",9.17,9.17,8.66,8.75,233200.0],["2021-10-06",8.75,9.36,8.75,9.27,242100.0],["2021-10-07",8.997,10.07,8.9,9.94,547800.0],["2021-10-08",9.99,10.26,9.9,9.96,657500.0],["2021-10-11",10.25,10.496,9.94,10.04,291000.0],["2021-10-12",10.12,10.37,10.0,10.21,266500.0],["2021-10-13",10.39,10.39,9.82,9.98,163700.0],["2021-10-14",10.11,10.24,9.99,10.2,378900.0],["2021-10-15",10.2,10.48,10.03,10.37,610800.0],["2021-10-18",10.38,10.95,10.06,10.87,707800.0],["2021-10-19",10.68,11.1,10.67,10.91,288500.0],["2021-10-20",10.93,11.06,10.7,10.96,155200.0],["2021-10-21",11.0,11.14,10.8,10.9,403400.0],["2021-10-22",10.95,11.37,10.8,10.99,262700.0],["2021-10-25",11.04,11.18,10.93,10.98,307800.0],["2021-10-26",11.05,11.33,10.91,11.05,316500.0],["2021-10-27",11.05,11.2,10.82,10.87,369600.0],["2021-10-28",10.97,11.09,10.91,11.05,216200.0],["2021-10-29",10.97,11.25,10.91,11.17,226100.0],["2021-11-01",11.25,11.4,11.15,11.24,292900.0],["2021-11-02",11.24,11.3,10.98,11.0,147800.0],["2021-11-03",10.99,11.18,10.73,10.9,221600.0],["2021-11-04",10.94,10.95,10.6,10.68,127700.0],["2021-11-05",10.81,10.81,10.41,10.45,155900.0],["2021-11-08",10.34,10.57,10.31,10.39,85400.0],["2021-11-09",10.35,10.5,10.01,10.2,212900.0],["2021-11-10",11.0,11.05,9.68,9.79,414500.0],["2021-11-11",9.94,10.14,9.0,9.56,788500.0],["2021-11-12",9.72,11.13,9.72,10.67,648700.0],["2021-11-15",10.01,10.47,9.89,9.95,581800.0],["2021-11-16",9.99,10.14,9.85,9.9,184300.0],["2021-11-17",9.73,10.0,9.41,9.61,388600.0],["2021-11-18",9.68,9.9,9.46,9.5,138300.0],["2021-11-19",9.71,9.76,9.201,9.26,180700.0],["2021-11-22",9.3,9.83,8.72,9.04,490500.0],["2021-11-23",9.21,9.21,8.585,8.62,335000.0],["2021-11-24",8.52,9.02,8.46,8.49,241400.0],["2021-11-26",8.48,8.95,8.48,8.68,232000.0],["2021-11-29",8.7,8.82,8.15,8.31,253600.0],["2021-11-30",8.29,8.509,7.8,7.8,1298600.0],["2021-12-01",7.8,8.28,7.8,7.92,317700.0],["2021-12-02",8.2,8.5,8.1,8.42,262300.0],["2021-12-03",8.38,8.525,7.9,8.04,282400.0],["2021-12-06",8.03,8.15,7.73,8.09,222400.0],["2021-12-07",8.25,8.6,8.25,8.59,209000.0],["2021-12-08",8.44,8.72,8.39,8.58,166500.0],["2021-12-09",8.46,8.73,8.4,8.71,150200.0],["2021-12-10",8.7,8.8,8.04,8.29,133800.0],["2021-12-13",8.31,8.39,7.8,7.93,143900.0],["2021-12-14",7.91,8.245,7.88,8.16,182300.0],["2021-12-15",8.17,8.335,8.01,8.27,255600.0],["2021-12-16",8.325,8.57,8.2,8.54,445700.0],["2021-12-17",8.37,8.77,8.12,8.74,140500.0],["2021-12-20",8.53,8.78,8.38,8.69,116200.0],["2021-12-21",8.72,8.83,8.37,8.39,67700.0],["2021-12-22",8.33,8.39,8.176,8.24,69400.0],["2021-12-23",8.23,8.23,8.04,8.1,107500.0],["2021-12-27",7.99,8.79,7.66,7.94,209300.0],["2021-12-28",8.0,8.4,7.8,8.35,252300.0],["2021-12-29",8.38,8.49,7.77,8.19,255600.0],["2021-12-30",8.1,8.15,7.7,7.85,308300.0],["2021-12-31",7.97,8.02,7.77,8.02,165700.0],["2022-01-03",8.3,8.3,7.8,8.12,187800.0],["2022-01-04",8.15,8.23,7.5,7.65,199900.0],["2022-01-05",7.62,7.79,7.07,7.22,230000.0],["2022-01-06",7.13,7.3,6.84,7.23,190100.0],["2022-01-07",7.37,7.37,6.74,6.84,233800.0],["2022-01-10",6.78,6.91,6.275,6.73,589900.0],["2022-01-11",6.74,7.03,6.668,6.95,365000.0],["2022-01-12",7.11,7.36,7.0,7.02,361700.0],["2022-01-13",7.09,7.16,6.62,6.73,357600.0],["2022-01-14",6.81,6.925,6.19,6.51,345200.0],["2022-01-18",6.36,6.37,6.06,6.1,255100.0],["2022-01-19",6.19,6.47,6.13,6.46,371000.0],["2022-01-20",6.5,6.59,6.26,6.3,492800.0],["2022-01-21",6.26,6.26,5.71,5.74,343200.0],["2022-01-24",5.82,5.88,5.38,5.69,726800.0],["2022-01-25",5.53,5.68,5.296,5.34,243200.0],["2022-01-26",5.41,5.89,5.395,5.66,298000.0],["2022-01-27",5.67,5.76,5.3,5.35,512300.0],["2022-01-28",5.42,5.56,5.07,5.38,354300.0],["2022-01-31",5.48,6.295,5.45,6.0,389900.0],["2022-02-01",6.01,6.3,5.83,6.27,245200.0],["2022-02-02",6.27,6.27,5.79,5.86,130700.0],["2022-02-03",5.7,5.75,5.53,5.61,206900.0],["2022-02-04",5.63,6.101,5.56,6.04,149100.0],["2022-02-07",6.11,6.4,6.04,6.33,208800.0],["2022-02-08",6.26,6.54,6.01,6.53,208600.0],["2022-02-09",6.65,6.84,6.45,6.74,631300.0],["2022-02-10",6.6,6.75,6.46,6.64,176300.0],["2022-02-11",6.73,6.81,6.295,6.49,222100.0],["2022-02-14",6.5,6.82,6.39,6.6,181600.0],["2022-02-15",6.77,7.17,6.557,7.01,540900.0],["2022-02-16",7.01,8.307,6.82,7.74,947700.0],["2022-02-17",7.76,7.76,7.32,7.45,221700.0],["2022-02-18",7.41,7.41,7.02,7.1,163500.0],["2022-02-22",7.05,7.35,6.87,7.18,95600.0],["2022-02-23",7.26,7.37,7.04,7.16,362300.0],["2022-02-24",6.86,7.25,6.68,7.24,288400.0],["2022-02-25",7.32,7.59,7.11,7.49,231400.0],["2022-02-28",7.3,7.355,6.5,7.1,780800.0],["2022-03-01",7.01,7.45,6.915,7.42,507800.0],["2022-03-02",7.44,7.63,7.2,7.6,256700.0],["2022-03-03",7.48,7.69,7.35,7.53,290600.0],["2022-03-04",7.35,7.38,6.67,6.79,143600.0],["2022-03-07",6.74,6.8,5.86,6.29,549400.0],["2022-03-08",6.25,6.64,6.24,6.48,277800.0],["2022-03-09",6.69,6.76,6.44,6.46,247400.0],["2022-03-10",6.31,6.45,6.14,6.24,163400.0],["2022-03-11",6.28,6.28,5.91,5.98,367900.0],["2022-03-14",6.06,6.12,5.83,6.01,122100.0],["2022-03-15",6.0,6.25,5.92,6.23,504600.0],["2022-03-16",6.34,6.68,6.16,6.3,454200.0],["2022-03-17",6.24,6.53,6.23,6.47,79400.0],["2022-03-18",6.25,6.59,6.21,6.5,202100.0],["2022-03-21",6.55,7.24,6.42,7.21,444700.0],["2022-03-22",7.31,7.63,7.02,7.3,292600.0],["2022-03-23",7.26,7.45,7.152,7.32,179200.0],["2022-03-24",7.26,7.26,7.03,7.18,49800.0],["2022-03-25",7.21,7.23,6.55,6.66,66900.0],["2022-03-28",6.65,6.67,6.0,6.31,620000.0],["2022-03-29",6.43,6.64,6.22,6.32,220300.0],["2022-03-30",6.31,6.505,6.281,6.46,165800.0],["2022-03-31",6.4,6.54,6.28,6.4,59800.0],["2022-04-01",6.39,6.71,6.37,6.55,172000.0],["2022-04-04",6.64,7.3,6.64,7.19,359400.0],["2022-04-05",7.01,7.31,6.88,7.1,222900.0],["2022-04-06",6.93,6.93,6.02,6.11,310900.0],["2022-04-07",6.2,6.32,5.685,5.78,980600.0],["2022-04-08",5.86,6.049,5.65,5.9,275500.0],["2022-04-11",5.72,6.0,5.71,5.89,70800.0],["2022-04-12",6.0,6.14,5.72,5.74,84700.0],["2022-04-13",5.78,5.961,5.71,5.92,86900.0],["2022-04-14",5.87,5.88,5.68,5.69,138600.0],["2022-04-18",5.66,5.76,5.26,5.5,364900.0],["2022-04-19",5.55,5.655,5.27,5.48,336200.0],["2022-04-20",5.56,5.58,5.29,5.34,314700.0],["2022-04-21",5.42,5.64,5.35,5.6,161300.0],["2022-04-22",5.58,5.79,5.03,5.12,498200.0],["2022-04-25",5.16,5.38,5.0,5.22,608200.0],["2022-04-26",5.4,5.4,4.84,5.06,652400.0],["2022-04-27",5.1,5.1,4.91,4.98,373500.0],["2022-04-28",5.01,5.2,4.87,5.17,711000.0],["2022-04-29",5.16,5.62,5.16,5.35,246000.0],["2022-05-02",5.32,5.61,5.0,5.4,161100.0],["2022-05-03",5.37,5.54,5.14,5.19,127500.0],["2022-05-04",5.17,5.48,5.01,5.45,122300.0],["2022-05-05",5.33,5.36,5.121,5.25,74400.0],["2022-05-06",5.32,5.32,4.95,5.06,113600.0],["2022-05-09",5.0,5.055,4.88,4.99,262800.0],["2022-05-10",5.13,5.15,4.775,4.81,386600.0],["2022-05-11",4.77,4.99,4.68,4.73,204300.0],["2022-05-12",4.35,4.82,4.1,4.65,176500.0],["2022-05-13",4.64,5.23,4.64,5.16,166700.0],["2022-05-16",5.15,5.15,4.59,4.62,99000.0],["2022-05-17",4.7,4.76,4.56,4.72,100400.0],["2022-05-18",4.68,4.765,4.63,4.69,117500.0],["2022-05-19",4.69,4.879,4.59,4.7,256600.0],["2022-05-20",4.72,4.81,4.36,4.54,156500.0],["2022-05-23",4.54,4.63,4.38,4.49,119700.0],["2022-05-24",4.48,4.67,4.35,4.62,99500.0],["2022-05-25",4.57,4.71,4.44,4.56,159700.0],["2022-05-26",4.64,4.86,4.64,4.79,366900.0],["2022-05-27",4.85,5.07,4.85,4.99,148100.0],["2022-05-31",5.05,5.05,4.67,4.82,486800.0],["2022-06-01",4.82,4.99,4.82,4.84,71200.0],["2022-06-02",4.81,5.11,4.8,5.11,314800.0],["2022-06-03",5.05,5.13,4.89,5.01,73000.0],["2022-06-06",5.06,5.22,5.03,5.18,211500.0],["2022-06-07",5.1,5.16,4.95,5.09,110600.0],["2022-06-08",5.03,5.13,5.01,5.09,29000.0],["2022-06-09",5.03,5.03,4.61,4.75,110800.0],["2022-06-10",4.75,4.75,4.572,4.69,55500.0],["2022-06-13",4.69,4.69,4.4,4.64,107500.0],["2022-06-14",4.65,4.69,4.43,4.46,106500.0],["2022-06-15",4.42,5.14,4.42,5.02,408100.0],["2022-06-16",5.0,5.04,4.8,4.98,207700.0],["2022-06-17",5.01,5.27,5.01,5.22,116600.0],["2022-06-21",5.31,5.52,5.19,5.2,187900.0],["2022-06-22",5.16,5.41,5.16,5.22,98800.0],["2022-06-23",5.28,5.65,5.255,5.56,95600.0],["2022-06-24",5.56,5.64,5.14,5.27,133300.0],["2022-06-27",5.31,5.35,4.97,5.08,97900.0],["2022-06-28",5.07,5.09,4.96,5.02,47500.0],["2022-06-29",5.12,5.12,4.9,5.07,90500.0],["2022-06-30",5.03,5.14,4.79,5.1,94600.0],["2022-07-01",5.09,5.3,5.09,5.25,58400.0],["2022-07-05",5.14,5.56,5.11,5.56,85300.0],["2022-07-06",5.57,5.739,5.405,5.7,89800.0],["2022-07-07",5.76,5.8,5.21,5.69,74100.0],["2022-07-08",5.62,5.95,5.5,5.95,54800.0],["2022-07-11",5.89,5.89,5.645,5.68,39200.0],["2022-07-12",5.7,5.73,5.48,5.56,47200.0],["2022-07-13",5.43,5.75,5.428,5.62,60100.0],["2022-07-14",5.6,5.6,5.0,5.25,75900.0],["2022-07-15",5.25,5.31,5.16,5.24,74200.0],["2022-07-18",5.35,5.35,5.1,5.2,62300.0],["2022-07-19",5.25,5.55,5.25,5.41,186000.0],["2022-07-20",5.41,5.86,5.26,5.75,92300.0],["2022-07-21",5.67,5.98,5.67,5.83,112400.0],["2022-07-22",5.78,5.78,5.4,5.53,48100.0],["2022-07-25",5.55,5.619,5.34,5.39,106300.0],["2022-07-26",5.39,5.53,5.22,5.43,133700.0],["2022-07-27",5.525,5.525,5.14,5.4,134300.0],["2022-07-28",5.33,5.409,5.09,5.19,109800.0],["2022-07-29",5.2,5.255,5.0,5.05,104100.0],["2022-08-01",5.12,5.22,4.88,5.12,133200.0],["2022-08-02",5.16,5.53,4.91,5.33,133000.0],["2022-08-03",5.36,5.64,5.26,5.63,192100.0],["2022-08-04",5.65,5.66,5.3,5.61,187500.0],["2022-08-05",5.47,5.74,5.35,5.7,115500.0],["2022-08-08",5.69,5.88,5.57,5.6,64500.0],["2022-08-09",5.57,5.58,5.28,5.43,78900.0],["2022-08-10",5.5,5.77,5.5,5.67,105000.0],["2022-08-11",5.43,5.58,5.15,5.28,212900.0],["2022-08-12",5.24,5.34,5.19,5.34,247600.0],["2022-08-15",5.29,5.35,5.19,5.29,226900.0],["2022-08-16",5.23,5.33,5.16,5.32,236300.0],["2022-08-17",5.26,5.32,5.13,5.2,209800.0],["2022-08-18",5.13,5.23,4.78,4.92,416200.0],["2022-08-19",4.94,5.06,4.78,4.89,71400.0],["2022-08-22",4.9,4.995,4.61,4.76,114500.0],["2022-08-23",4.75,5.05,4.557,4.9,174200.0],["2022-08-24",4.92,5.0,4.83,4.85,42200.0],["2022-08-25",4.93,4.93,4.76,4.8,42100.0],["2022-08-26",4.81,4.85,4.7,4.8,47000.0],["2022-08-29",4.83,5.04,4.82,4.94,226100.0],["2022-08-30",5.01,5.01,4.8,4.83,59600.0],["2022-08-31",4.9,4.91,4.8,4.85,140200.0],["2022-09-01",4.87,4.88,4.67,4.87,123000.0],["2022-09-02",4.94,4.94,4.75,4.76,96800.0],["2022-09-06",4.82,4.84,4.7,4.83,127700.0],["2022-09-07",4.79,4.815,4.56,4.75,117600.0],["2022-09-08",4.69,4.69,4.47,4.58,171600.0],["2022-09-09",4.67,4.74,4.45,4.57,140300.0],["2022-09-12",4.6,4.75,4.41,4.6,269600.0],["2022-09-13",4.52,4.579,4.4,4.5,303100.0],["2022-09-14",4.5,4.51,4.35,4.41,150400.0],["2022-09-15",4.36,4.5,4.34,4.46,480800.0],["2022-09-16",4.44,4.697,4.35,4.37,61900.0],["2022-09-19",4.37,4.38,4.24,4.285,113000.0],["2022-09-20",4.28,4.28,4.148,4.21,130400.0],["2022-09-21",4.16,4.37,4.16,4.28,250600.0],["2022-09-22",4.27,4.27,4.1,4.13,150400.0],["2022-09-23",4.15,4.37,4.07,4.3,305100.0],["2022-09-26",4.25,4.335,4.07,4.085,105700.0],["2022-09-27",4.11,4.11,3.98,4.05,94500.0],["2022-09-28",4.12,4.19,4.0,4.13,116000.0],["2022-09-29",4.03,4.06,3.91,4.0,309000.0],["2022-09-30",4.035,4.106,3.92,3.92,133800.0],["2022-10-03",3.9,4.01,3.8,3.99,232300.0],["2022-10-04",4.04,4.31,4.03,4.21,199800.0],["2022-10-05",4.13,4.355,4.1,4.32,100100.0],["2022-10-06",4.32,4.57,4.27,4.5,193200.0],["2022-10-07",4.41,4.47,4.22,4.32,54500.0],["2022-10-10",4.28,4.28,4.03,4.06,68900.0],["2022-10-11",4.05,4.09,3.942,4.01,104900.0],["2022-10-12",4.09,4.11,3.97,4.11,91800.0],["2022-10-13",4.16,4.26,3.97,4.24,76500.0],["2022-10-14",4.31,4.32,4.17,4.27,36700.0],["2022-10-17",4.35,4.47,4.23,4.4,122400.0],["2022-10-18",4.53,4.55,4.365,4.47,101300.0],["2022-10-19",4.42,4.45,4.29,4.41,14600.0],["2022-10-20",4.36,4.65,4.36,4.59,97300.0],["2022-10-21",4.6,4.78,4.44,4.76,92200.0],["2022-10-24",4.77,4.78,4.61,4.77,58800.0],["2022-10-25",4.8,4.83,4.69,4.77,95500.0],["2022-10-26",4.77,4.795,4.66,4.68,42100.0],["2022-10-27",4.66,4.795,4.66,4.78,24600.0],["2022-10-28",4.8,4.87,4.71,4.85,53100.0],["2022-10-31",4.86,4.89,4.671,4.83,92300.0],["2022-11-01",4.86,4.86,4.73,4.74,50800.0],["2022-11-02",4.77,4.77,4.49,4.53,45400.0],["2022-11-03",4.49,4.7,4.3,4.59,21100.0],["2022-11-04",4.65,4.79,4.5,4.79,54400.0],["2022-11-07",4.81,4.84,4.72,4.76,40300.0],["2022-11-08",4.81,4.81,4.6,4.66,60300.0],["2022-11-09",4.68,4.68,4.51,4.54,24300.0],["2022-11-10",4.71,4.85,4.556,4.68,120100.0],["2022-11-11",4.72,4.91,4.69,4.87,105600.0],["2022-11-14",4.87,4.87,4.6,4.85,100100.0],["2022-11-15",4.9,4.95,4.71,4.95,52600.0],["2022-11-16",4.86,4.95,4.77,4.91,44400.0],["2022-11-17",4.51,4.96,4.51,4.85,105200.0],["2022-11-18",4.9,4.9,4.35,4.62,135300.0],["2022-11-21",4.51,4.63,4.41,4.5,63600.0],["2022-11-22",4.5,4.52,4.35,4.49,506900.0],["2022-11-23",4.37,4.65,4.37,4.64,43700.0],["2022-11-25",4.59,4.66,4.42,4.635,25000.0],["2022-11-28",4.58,4.68,4.42,4.54,159300.0],["2022-11-29",4.55,4.6,4.435,4.46,92800.0],["2022-11-30",4.45,4.645,4.39,4.52,91400.0],["2022-12-01",4.53,4.74,4.449,4.69,200100.0],["2022-12-02",4.52,4.63,4.44,4.47,230200.0],["2022-12-05",4.4,4.583,4.38,4.5,215900.0],["2022-12-06",4.48,4.49,4.17,4.35,163100.0],["2022-12-07",4.3,4.35,4.12,4.13,136500.0],["2022-12-08",4.13,4.26,4.05,4.11,126300.0],["2022-12-09",4.08,4.314,4.08,4.29,100000.0],["2022-12-12",4.17,4.36,4.12,4.35,99400.0],["2022-12-13",4.45,4.5,4.2,4.28,108100.0],["2022-12-14",4.3,4.35,4.16,4.19,55700.0],["2022-12-15",4.16,4.3,4.14,4.28,102600.0],["2022-12-16",4.23,4.35,4.18,4.34,62100.0],["2022-12-19",4.35,4.51,4.07,4.11,140200.0],["2022-12-20",4.08,4.24,4.06,4.15,88700.0],["2022-12-21",4.1,4.3,4.051,4.22,105400.0],["2022-12-22",4.18,4.23,4.1,4.19,2187100.0],["2022-12-23",4.27,4.321,4.1,4.18,100900.0],["2022-12-27",4.16,4.28,4.0,4.01,255600.0],["2022-12-28",4.0,4.28,3.96,4.22,529100.0],["2022-12-29",4.25,4.58,4.23,4.5,680300.0],["2022-12-30",4.39,4.62,4.3,4.36,808100.0],["2023-01-03",4.39,4.58,4.3,4.52,239600.0],["2023-01-04",4.57,4.65,4.45,4.62,82800.0],["2023-01-05",4.58,4.58,4.31,4.44,72400.0],["2023-01-06",4.49,4.53,4.26,4.45,77300.0],["2023-01-09",4.48,4.633,4.36,4.36,142200.0],["2023-01-10",4.35,4.4,4.28,4.39,58200.0],["2023-01-11",4.39,4.46,4.3,4.45,46100.0],["2023-01-12",4.46,4.5,4.26,4.39,74800.0],["2023-01-13",4.32,4.44,4.3,4.39,55600.0],["2023-01-17",4.36,4.579,4.31,4.45,126900.0],["2023-01-18",4.45,4.49,4.35,4.39,52700.0],["2023-01-19",4.37,4.48,4.3,4.44,114600.0],["2023-01-20",4.42,4.652,4.37,4.59,162100.0],["2023-01-23",4.51,5.135,4.51,4.95,939800.0],["2023-01-24",4.97,5.11,4.76,5.07,309800.0],["2023-01-25",4.97,5.23,4.82,5.2,418000.0],["2023-01-26",5.23,5.44,5.2,5.33,212700.0],["2023-01-27",5.32,5.32,5.12,5.29,183300.0],["2023-01-30",5.27,5.41,5.1,5.37,109900.0],["2023-01-31",5.4,5.53,5.4,5.49,224600.0],["2023-02-01",5.5,5.6,5.45,5.51,301100.0],["2023-02-02",5.59,5.599,5.41,5.51,377300.0],["2023-02-03",5.39,5.575,5.36,5.54,99800.0],["2023-02-06",5.54,5.555,5.34,5.39,260300.0],["2023-02-07",5.39,5.39,5.12,5.28,178700.0],["2023-02-08",5.16,5.35,5.16,5.24,74400.0],["2023-02-09",5.36,5.405,5.21,5.23,128900.0],["2023-02-10",5.21,5.21,5.09,5.09,129100.0],["2023-02-13",5.1,5.2,4.92,4.95,181700.0],["2023-02-14",4.9,5.18,4.87,5.18,217500.0],["2023-02-15",5.5,5.96,5.26,5.9,906600.0],["2023-02-16",5.91,6.09,5.72,5.95,515900.0],["2023-02-17",5.77,5.89,5.51,5.75,461800.0],["2023-02-21",5.59,5.94,5.5,5.78,496800.0],["2023-02-22",5.78,5.99,5.77,5.97,169500.0],["2023-02-23",6.01,6.027,5.79,5.98,183700.0],["2023-02-24",5.86,5.925,5.77,5.77,85900.0],["2023-02-27",5.78,5.96,5.775,5.96,135800.0],["2023-02-28",5.95,6.15,5.82,6.15,464400.0],["2023-03-01",6.06,6.06,5.58,5.75,372100.0],["2023-03-02",5.81,5.96,5.72,5.86,132100.0],["2023-03-03",5.87,6.17,5.82,6.12,516200.0],["2023-03-06",6.17,6.2,6.055,6.08,146800.0],["2023-03-07",6.08,6.12,5.95,5.95,121100.0],["2023-03-08",5.95,5.975,5.77,5.9,129600.0],["2023-03-09",5.94,6.225,5.91,6.07,280700.0],["2023-03-10",5.98,6.07,5.74,5.87,151000.0],["2023-03-13",5.79,5.97,5.69,5.82,147200.0],["2023-03-14",5.92,5.92,5.7,5.85,146700.0],["2023-03-15",5.9,5.905,5.72,5.765,136400.0],["2023-03-16",5.75,5.89,5.68,5.83,83000.0],["2023-03-17",5.85,5.9,5.73,5.78,130600.0],["2023-03-20",5.79,5.79,5.63,5.7,144700.0],["2023-03-21",5.85,5.97,5.75,5.9,166300.0],["2023-03-22",5.9,5.93,5.79,5.84,105900.0],["2023-03-23",5.84,5.935,5.76,5.82,173000.0],["2023-03-24",5.77,5.88,5.715,5.86,153600.0],["2023-03-27",5.94,5.97,5.83,5.88,90100.0],["2023-03-28",5.86,6.029,5.755,5.76,92000.0],["2023-03-29",5.81,5.89,5.77,5.8,86500.0],["2023-03-30",5.84,6.15,5.84,5.99,131600.0],["2023-03-31",6.01,6.11,6.01,6.09,175800.0],["2023-04-03",6.11,6.11,5.91,5.95,86800.0],["2023-04-04",5.95,5.95,5.8,5.81,90800.0],["2023-04-05",5.84,5.89,5.44,5.6,247400.0],["2023-04-06",5.61,5.78,5.44,5.6,50400.0],["2023-04-10",5.53,5.59,5.46,5.55,165100.0],["2023-04-11",5.58,5.665,5.54,5.59,107200.0],["2023-04-12",5.61,5.74,5.56,5.6,59800.0],["2023-04-13",5.61,5.83,5.6,5.82,95200.0],["2023-04-14",5.81,5.84,5.7,5.74,156600.0],["2023-04-17",5.72,5.79,5.65,5.69,67600.0],["2023-04-18",5.71,5.74,5.68,5.72,97300.0],["2023-04-19",5.69,5.69,5.44,5.58,126000.0],["2023-04-20",5.59,5.62,5.47,5.53,162000.0],["2023-04-21",5.6,5.79,5.55,5.78,79900.0],["2023-04-24",5.78,5.81,5.53,5.64,48200.0],["2023-04-25",5.63,5.63,5.49,5.51,52900.0],["2023-04-26",5.53,5.53,5.34,5.35,58700.0],["2023-04-27",5.36,5.37,5.3,5.3,66800.0],["2023-04-28",5.32,5.43,5.25,5.41,59500.0],["2023-05-01",5.37,5.59,5.27,5.49,110900.0],["2023-05-02",5.5,5.5,5.275,5.39,103800.0],["2023-05-03",5.41,5.475,5.37,5.42,51600.0],["2023-05-04",5.49,5.49,5.34,5.41,46100.0],["2023-05-05",5.45,5.5,5.28,5.4,63000.0],["2023-05-08",5.44,5.48,5.38,5.45,57100.0],["2023-05-09",5.41,5.8,5.38,5.75,148300.0],["2023-05-10",5.94,5.94,5.42,5.56,189100.0],["2023-05-11",5.61,5.68,5.35,5.61,85200.0],["2023-05-12",5.56,5.61,5.43,5.47,81100.0],["2023-05-15",5.42,5.69,5.34,5.51,244700.0],["2023-05-16",5.43,5.49,5.34,5.4,170500.0],["2023-05-17",5.53,5.67,5.24,5.56,268900.0],["2023-05-18",5.53,5.651,5.22,5.44,269300.0],["2023-05-19",5.43,5.68,5.34,5.58,161500.0],["2023-05-22",5.5,5.58,5.36,5.49,212500.0],["2023-05-23",5.42,5.52,5.28,5.52,347800.0],["2023-05-24",5.46,5.84,5.37,5.7,567500.0],["2023-05-25",5.75,5.81,5.45,5.78,520400.0],["2023-05-26",5.79,5.85,5.66,5.8,324300.0],["2023-05-30",5.83,5.92,5.64,5.74,153100.0],["2023-05-31",5.71,5.83,5.49,5.77,225000.0],["2023-06-01",5.86,5.86,5.56,5.74,313500.0],["2023-06-02",5.72,5.87,5.65,5.71,268200.0],["2023-06-05",5.66,5.81,5.51,5.65,230200.0],["2023-06-06",5.66,5.86,5.57,5.82,314100.0],["2023-06-07",5.84,6.01,5.71,6.0,623500.0],["2023-06-08",5.95,6.058,5.837,5.96,196700.0],["2023-06-09",5.91,6.19,5.88,6.15,226600.0],["2023-06-12",6.17,6.22,5.96,6.2,359200.0],["2023-06-13",6.21,6.441,6.2,6.4,302800.0],["2023-06-14",6.38,6.56,6.12,6.19,204300.0],["2023-06-15",6.21,6.425,6.2,6.37,185900.0],["2023-06-16",6.42,6.48,6.33,6.43,263500.0],["2023-06-20",6.41,6.46,6.08,6.22,135500.0],["2023-06-21",6.18,6.34,6.16,6.29,122400.0],["2023-06-22",6.3,6.39,6.18,6.34,132500.0],["2023-06-23",6.28,6.39,6.23,6.34,106100.0],["2023-06-26",6.3,6.41,6.232,6.3,108500.0],["2023-06-27",6.7,7.0,6.4,6.99,1072900.0],["2023-06-28",7.0,7.2,6.92,7.0,418200.0],["2023-06-29",7.0,7.2,6.88,7.16,444600.0],["2023-06-30",7.2,7.24,7.12,7.2,275900.0],["2023-07-03",7.3,7.3,7.14,7.2,148500.0],["2023-07-05",7.17,7.18,6.93,6.95,247200.0],["2023-07-06",6.94,7.02,6.8,6.97,271800.0],["2023-07-07",6.99,7.08,6.836,6.86,193900.0],["2023-07-10",6.815,7.03,6.815,6.91,225700.0],["2023-07-11",6.92,7.01,6.82,6.92,248800.0],["2023-07-12",6.97,6.97,6.73,6.96,203900.0],["2023-07-13",6.96,7.22,6.96,7.16,269000.0],["2023-07-14",7.15,7.18,6.98,6.98,211100.0],["2023-07-17",7.0,7.27,6.94,7.18,465300.0],["2023-07-18",7.17,7.35,7.12,7.24,244100.0],["2023-07-19",7.44,7.64,7.4,7.46,760600.0],["2023-07-20",7.43,7.522,7.32,7.35,263200.0],["2023-07-21",7.4,7.635,7.315,7.61,549000.0],["2023-07-24",7.57,7.59,7.27,7.35,313900.0],["2023-07-25",7.39,7.52,7.38,7.51,226500.0],["2023-07-26",7.52,7.74,7.49,7.71,329300.0],["2023-07-27",7.79,7.86,7.435,7.45,374900.0],["2023-07-28",7.47,7.625,7.46,7.61,201200.0],["2023-07-31",7.61,7.845,7.57,7.81,227600.0],["2023-08-01",7.79,7.83,7.75,7.76,201000.0],["2023-08-02",7.7,7.72,7.29,7.33,338000.0],["2023-08-03",7.25,7.45,7.13,7.39,277100.0],["2023-08-04",7.42,7.45,7.3,7.39,215600.0],["2023-08-07",7.4,7.44,7.304,7.37,212300.0],["2023-08-08",7.85,8.09,7.65,8.03,503300.0],["2023-08-09",8.1,8.15,7.89,7.99,702300.0],["2023-08-10",7.82,7.82,7.329,7.4,783700.0],["2023-08-11",7.38,7.795,7.38,7.7,728400.0],["2023-08-14",7.71,7.75,7.615,7.68,399000.0],["2023-08-15",7.64,7.71,7.48,7.68,281600.0],["2023-08-16",7.63,7.73,7.54,7.7,563900.0],["2023-08-17",7.7,7.7,7.41,7.46,400100.0],["2023-08-18",7.45,7.62,7.41,7.6,290900.0],["2023-08-21",7.55,7.6,7.346,7.38,391300.0],["2023-08-22",7.4,7.47,7.35,7.4,372300.0],["2023-08-23",7.45,7.79,7.36,7.76,629400.0],["2023-08-24",7.7,7.83,7.545,7.65,374600.0],["2023-08-25",7.67,7.81,7.61,7.69,403700.0],["2023-08-28",7.7,7.84,7.62,7.7,308300.0],["2023-08-29",7.66,7.84,7.66,7.79,511900.0],["2023-08-30",7.79,7.92,7.7,7.92,764100.0],["2023-08-31",7.93,8.14,7.9,8.05,770300.0],["2023-09-01",8.07,8.23,8.05,8.18,803100.0],["2023-09-05",8.18,8.286,8.07,8.1,622000.0],["2023-09-06",8.1,8.19,7.97,8.01,263400.0],["2023-09-07",7.86,7.94,7.71,7.93,403300.0],["2023-09-08",7.96,8.07,7.765,7.88,228900.0],["2023-09-11",7.92,7.921,7.39,7.4,504000.0],["2023-09-12",7.31,7.45,7.1,7.43,436900.0],["2023-09-13",7.45,7.46,7.2,7.28,424200.0],["2023-09-14",7.29,7.3,7.12,7.28,401500.0],["2023-09-15",7.28,7.425,7.18,7.39,392800.0],["2023-09-18",7.35,7.47,7.28,7.32,294600.0],["2023-09-19",7.3,7.71,7.27,7.55,1142700.0],["2023-09-20",7.69,7.789,7.48,7.5,525000.0],["2023-09-21",7.45,7.54,7.36,7.53,299500.0],["2023-09-22",7.5,7.53,7.341,7.44,503700.0],["2023-09-25",7.39,7.54,7.355,7.46,164000.0],["2023-09-26",7.45,7.46,7.34,7.4,333900.0],["2023-09-27",7.4,7.625,7.38,7.55,421200.0],["2023-09-28",7.56,7.615,7.45,7.56,309300.0],["2023-09-29",7.64,7.785,7.57,7.65,307600.0],["2023-10-02",7.66,7.76,7.44,7.58,414200.0],["2023-10-03",7.58,7.58,7.38,7.46,375600.0],["2023-10-04",7.47,7.555,7.38,7.5,217700.0],["2023-10-05",7.48,7.565,7.39,7.49,397100.0],["2023-10-06",7.47,7.58,7.42,7.58,225300.0],["2023-10-09",7.5,7.53,7.27,7.36,310400.0],["2023-10-10",7.36,7.66,7.36,7.46,390400.0],["2023-10-11",7.46,7.55,7.295,7.36,288300.0],["2023-10-12",7.34,7.345,7.02,7.09,350800.0],["2023-10-13",7.08,7.095,6.95,7.02,441300.0],["2023-10-16",6.995,7.22,6.98,7.2,298200.0],["2023-10-17",7.18,7.31,7.16,7.3,250100.0],["2023-10-18",7.29,7.295,7.16,7.23,290500.0],["2023-10-19",7.23,7.31,7.1,7.15,348900.0],["2023-10-20",7.14,7.14,6.93,6.95,338800.0],["2023-10-23",6.89,6.96,6.71,6.88,277100.0],["2023-10-24",6.87,7.025,6.83,7.0,304800.0],["2023-10-25",6.95,6.95,6.72,6.8,650200.0],["2023-10-26",6.8,6.84,6.67,6.71,1422000.0],["2023-10-27",6.61,6.715,6.365,6.45,656500.0],["2023-10-30",6.53,6.68,6.515,6.65,332500.0],["2023-10-31",6.62,6.68,6.555,6.68,244800.0],["2023-11-01",6.66,6.87,6.64,6.85,284600.0],["2023-11-02",6.97,6.99,6.85,6.9,348600.0],["2023-11-03",6.96,7.32,6.95,7.28,431200.0],["2023-11-06",7.36,7.47,7.12,7.22,234900.0],["2023-11-07",7.21,7.395,7.15,7.25,297800.0],["2023-11-08",7.26,7.38,7.23,7.36,179900.0],["2023-11-09",7.35,7.42,7.22,7.29,216000.0],["2023-11-10",7.31,7.44,7.26,7.36,329200.0],["2023-11-13",7.36,7.61,7.32,7.54,599700.0],["2023-11-14",8.22,8.38,7.61,7.96,1875400.0],["2023-11-15",8.02,8.13,7.88,8.0,2726200.0],["2023-11-16",7.95,8.1,7.9,8.0,728400.0],["2023-11-17",8.02,8.097,7.64,8.0,887000.0],["2023-11-20",7.99,8.12,7.92,7.98,1357600.0],["2023-11-21",7.99,8.26,7.99,8.12,2130800.0],["2023-11-22",8.2,8.5,8.19,8.5,1003600.0],["2023-11-24",8.6,8.6,8.35,8.47,441100.0],["2023-11-27",8.49,8.52,8.4,8.44,764600.0],["2023-11-28",8.41,8.55,8.37,8.37,712200.0],["2023-11-29",8.41,8.56,8.41,8.52,678000.0],["2023-11-30",8.5,8.599,8.305,8.45,978400.0],["2023-12-01",8.5,8.515,8.34,8.42,808400.0],["2023-12-04",8.41,8.529,8.09,8.48,907000.0],["2023-12-05",8.44,8.5,8.354,8.45,1259100.0],["2023-12-06",8.45,8.48,8.275,8.34,1101500.0],["2023-12-07",8.35,8.43,8.33,8.39,1078900.0],["2023-12-08",8.38,8.58,8.3,8.55,1630300.0],["2023-12-11",8.57,8.63,8.5,8.55,1192300.0],["2023-12-12",8.6,8.69,8.31,8.33,664300.0],["2023-12-13",8.33,8.33,8.06,8.27,959900.0],["2023-12-14",8.35,8.43,8.09,8.3,1133100.0],["2023-12-15",8.34,8.36,8.12,8.24,689100.0],["2023-12-18",8.23,8.32,7.95,8.24,1145800.0],["2023-12-19",8.31,8.375,8.15,8.25,763300.0],["2023-12-20",8.24,8.42,8.18,8.19,745600.0],["2023-12-21",8.28,8.36,8.19,8.36,2975300.0],["2023-12-22",8.44,8.79,8.34,8.76,1125100.0],["2023-12-26",8.83,8.85,8.661,8.75,800000.0],["2023-12-27",8.74,8.84,8.63,8.66,1456700.0],["2023-12-28",8.69,8.705,8.54,8.7,712900.0],["2023-12-29",8.67,8.79,8.55,8.66,509600.0],["2024-01-02",8.58,8.58,8.29,8.43,863400.0],["2024-01-03",8.38,8.45,8.085,8.2,760400.0],["2024-01-04",8.24,8.37,8.12,8.22,425600.0],["2024-01-05",8.18,8.26,8.13,8.23,565600.0],["2024-01-08",8.25,8.54,8.22,8.48,548200.0],["2024-01-09",8.47,8.635,8.4,8.56,602000.0],["2024-01-10",8.59,8.64,7.96,8.13,1704300.0],["2024-01-11",8.32,8.32,7.965,8.23,630900.0],["2024-01-12",8.23,8.39,8.04,8.19,693900.0],["2024-01-16",8.09,8.174,7.92,8.04,698100.0],["2024-01-17",7.93,8.24,7.91,8.23,550300.0],["2024-01-18",8.26,8.41,8.23,8.33,403700.0],["2024-01-19",8.38,8.57,8.29,8.53,498500.0],["2024-01-22",8.53,8.94,8.53,8.93,2918500.0],["2024-01-23",9.0,9.01,8.82,8.89,430400.0],["2024-01-24",9.04,9.04,8.75,8.76,388400.0],["2024-01-25",8.82,9.045,8.73,8.98,1018000.0],["2024-01-26",9.25,9.305,9.01,9.25,1365700.0],["2024-01-29",9.16,9.51,9.1,9.48,792800.0],["2024-01-30",9.45,9.57,9.33,9.36,353600.0],["2024-01-31",9.25,9.295,9.0,9.04,444200.0],["2024-02-01",9.07,9.225,9.035,9.21,311300.0],["2024-02-02",9.17,9.26,9.055,9.21,310700.0],["2024-02-05",9.21,9.27,9.095,9.2,290500.0],["2024-02-06",9.26,9.319,9.01,9.27,465800.0],["2024-02-07",9.32,9.44,9.18,9.35,464800.0],["2024-02-08",9.38,9.555,9.305,9.42,351000.0],["2024-02-09",9.53,9.53,9.35,9.43,372500.0],["2024-02-12",9.41,9.5,9.28,9.28,258800.0],["2024-02-13",9.14,9.325,8.91,9.25,638400.0],["2024-02-14",9.26,9.7,9.22,9.68,890000.0],["2024-02-15",10.59,10.75,9.962,10.74,3037000.0],["2024-02-16",11.01,11.45,10.9,11.39,2458800.0],["2024-02-20",11.77,11.918,10.86,11.2,2852200.0],["2024-02-21",11.04,11.27,10.765,11.21,1853200.0],["2024-02-22",11.33,11.795,11.315,11.7,1855800.0],["2024-02-23",11.68,11.74,11.355,11.71,935900.0],["2024-02-26",11.74,12.025,11.73,11.96,1427800.0],["2024-02-27",11.98,12.04,11.77,11.85,746400.0],["2024-02-28",11.79,12.05,11.65,11.97,577700.0],["2024-02-29",12.0,12.04,11.905,11.97,779600.0],["2024-03-01",12.01,12.31,11.855,12.29,1085200.0],["2024-03-04",12.49,12.5,12.1,12.13,1355500.0],["2024-03-05",12.03,12.09,11.61,11.73,635200.0],["2024-03-06",11.75,11.85,11.53,11.55,926500.0],["2024-03-07",11.66,11.765,11.48,11.67,647900.0],["2024-03-08",11.72,11.88,11.43,11.45,725100.0],["2024-03-11",11.41,11.5,11.255,11.45,1025300.0],["2024-03-12",11.6,11.69,11.28,11.51,1267400.0],["2024-03-13",11.85,12.29,11.645,11.88,1634900.0],["2024-03-14",11.72,11.95,11.715,11.87,816000.0],["2024-03-15",11.6,11.61,11.415,11.55,938300.0],["2024-03-18",11.61,11.825,11.54,11.58,1616600.0],["2024-03-19",11.43,11.67,11.25,11.51,643900.0],["2024-03-20",11.51,11.74,11.43,11.69,1189800.0],["2024-03-21",11.72,11.93,11.59,11.68,941300.0],["2024-03-22",11.66,11.95,11.51,11.52,400100.0],["2024-03-25",11.48,11.725,11.43,11.65,901600.0],["2024-03-26",11.67,12.18,11.67,11.87,1706100.0],["2024-03-27",11.92,11.95,11.15,11.45,1910900.0],["2024-03-28",11.45,11.51,11.06,11.08,1605200.0],["2024-04-01",11.3,11.3,10.98,11.01,1027500.0],["2024-04-02",10.85,10.98,10.62,10.83,994500.0],["2024-04-03",10.76,11.1,10.66,11.09,1051300.0],["2024-04-04",11.1,11.35,10.9,10.91,1456300.0],["2024-04-05",10.96,11.47,10.9,11.4,1169800.0],["2024-04-08",11.38,11.43,11.12,11.16,1003200.0],["2024-04-09",11.0,11.21,10.985,11.2,724100.0],["2024-04-10",11.05,11.19,10.88,10.91,535700.0],["2024-04-11",10.96,10.98,10.64,10.89,720300.0],["2024-04-12",10.8,10.88,10.525,10.55,1295400.0],["2024-04-15",10.59,10.68,10.34,10.38,694700.0],["2024-04-16",10.45,10.625,10.31,10.5,634200.0],["2024-04-17",10.56,10.58,10.37,10.38,414500.0],["2024-04-18",10.38,10.518,10.28,10.38,633500.0],["2024-04-19",10.42,10.525,10.37,10.47,504000.0],["2024-04-22",10.5,10.578,10.275,10.47,385900.0],["2024-04-23",10.49,10.71,10.48,10.71,490400.0],["2024-04-24",10.74,10.86,10.56,10.71,460800.0],["2024-04-25",10.55,10.72,10.46,10.71,456400.0],["2024-04-26",10.77,10.89,10.71,10.88,430000.0],["2024-04-29",10.84,10.9,10.75,10.85,540700.0],["2024-04-30",10.76,10.83,10.7,10.81,458300.0],["2024-05-01",10.83,10.89,10.54,10.75,766400.0],["2024-05-02",10.82,10.85,10.61,10.85,546500.0],["2024-05-03",10.91,10.93,10.7,10.72,320000.0],["2024-05-06",10.76,11.2,10.72,11.2,590100.0],["2024-05-07",11.21,11.3,11.1,11.27,548900.0],["2024-05-08",11.23,11.265,11.07,11.07,483000.0],["2024-05-09",11.09,11.3,11.05,11.27,465300.0],["2024-05-10",11.23,11.25,11.01,11.05,554600.0],["2024-05-13",11.17,11.26,11.1,11.15,513400.0],["2024-05-14",11.16,11.435,11.135,11.3,622300.0],["2024-05-15",11.43,11.66,11.4,11.47,1207600.0],["2024-05-16",11.58,11.61,11.37,11.54,678000.0],["2024-05-17",11.6,11.6,11.42,11.53,498300.0],["2024-05-20",11.58,11.925,11.56,11.79,761100.0],["2024-05-21",11.75,11.86,11.62,11.83,575600.0],["2024-05-22",11.84,11.87,11.555,11.61,937100.0],["2024-05-23",11.55,12.379,11.41,11.88,2000200.0],["2024-05-24",12.0,12.0,10.945,11.1,2410700.0],["2024-05-28",11.02,11.275,10.69,11.01,1679000.0],["2024-05-29",10.79,11.035,10.79,10.92,808600.0],["2024-05-30",10.82,10.915,10.45,10.52,1344300.0],["2024-05-31",10.56,10.745,10.42,10.65,1586100.0],["2024-06-03",10.64,10.7,10.285,10.44,690800.0],["2024-06-04",10.34,10.5,10.245,10.41,612200.0],["2024-06-05",10.41,10.545,10.286,10.52,710000.0],["2024-06-06",10.5,10.725,10.5,10.55,795300.0],["2024-06-07",10.5,10.59,10.42,10.57,464500.0],["2024-06-10",10.55,11.7,10.55,11.67,2450700.0],["2024-06-11",11.57,11.97,11.45,11.94,1766600.0],["2024-06-12",12.0,12.54,11.855,12.5,1698800.0],["2024-06-13",12.5,12.67,12.02,12.25,1633900.0],["2024-06-14",12.16,12.295,12.08,12.11,1187900.0],["2024-06-17",12.11,12.34,12.06,12.24,1881400.0],["2024-06-18",12.2,12.206,11.86,11.98,1445300.0],["2024-06-20",12.05,12.13,11.844,12.0,2743600.0],["2024-06-21",12.02,12.02,11.663,11.88,763800.0],["2024-06-24",11.88,11.97,11.67,11.68,488400.0],["2024-06-25",11.67,11.975,11.6,11.79,1083400.0],["2024-06-26",11.79,11.815,11.675,11.8,1273100.0],["2024-06-27",11.8,12.08,11.77,11.86,1810800.0],["2024-06-28",11.92,12.205,11.8,11.95,2512100.0],["2024-07-01",12.0,12.165,11.88,12.14,1424400.0],["2024-07-02",12.13,12.19,12.01,12.12,716900.0],["2024-07-03",12.12,12.215,11.99,12.2,442800.0],["2024-07-05",12.22,12.3,12.05,12.065,3644200.0],["2024-07-08",12.04,12.18,11.89,12.18,782400.0],["2024-07-09",12.14,12.17,11.56,11.67,1111300.0],["2024-07-10",11.69,11.76,11.47,11.61,1469800.0],["2024-07-11",11.7,11.72,11.495,11.71,1345800.0],["2024-07-12",11.71,11.8,11.65,11.73,643200.0],["2024-07-15",11.8,11.94,11.7,11.84,1485400.0],["2024-07-16",11.85,12.12,11.77,12.06,1323900.0],["2024-07-17",12.07,12.98,12.04,12.79,5592700.0],["2024-07-18",12.99,13.11,12.4,12.56,1917700.0],["2024-07-19",12.67,12.675,12.41,12.55,633600.0],["2024-07-22",12.84,13.23,12.735,13.15,1419100.0],["2024-07-23",13.2,13.55,13.08,13.54,2146800.0],["2024-07-24",13.49,13.845,13.19,13.27,1429900.0],["2024-07-25",13.35,13.865,13.26,13.7,1339500.0],["2024-07-26",13.87,14.05,13.84,13.975,1601500.0],["2024-07-29",14.09,14.11,13.6,13.63,912600.0],["2024-07-30",13.66,13.845,13.53,13.67,596200.0],["2024-07-31",13.7,13.915,13.67,13.7,1163300.0],["2024-08-01",13.85,13.94,13.18,13.39,1122600.0],["2024-08-02",13.09,13.12,12.655,12.98,1246100.0],["2024-08-05",12.07,12.635,11.9,12.4,1065200.0],["2024-08-06",12.55,12.64,12.26,12.41,1166400.0],["2024-08-07",12.65,13.05,12.631,12.73,987200.0],["2024-08-08",12.79,13.25,12.762,13.24,761700.0],["2024-08-09",13.28,13.71,13.24,13.55,1211600.0],["2024-08-12",13.5,13.64,13.19,13.34,1055000.0],["2024-08-13",13.46,13.97,13.4,13.8,1478100.0],["2024-08-14",13.81,14.07,13.78,13.94,1665300.0],["2024-08-15",15.6,16.42,14.43,14.96,6443900.0],["2024-08-16",14.88,16.59,14.71,16.44,3567200.0],["2024-08-19",16.655,16.885,16.33,16.37,2170500.0],["2024-08-20",16.34,16.84,16.28,16.78,2207300.0],["2024-08-21",16.74,16.995,16.38,16.62,1424400.0],["2024-08-22",16.8,17.03,16.67,16.73,1418300.0],["2024-08-23",16.77,17.28,16.63,17.15,1382600.0],["2024-08-26",17.1,17.11,16.678,16.77,1714400.0],["2024-08-27",16.79,17.475,16.79,17.4,1653000.0],["2024-08-28",17.46,17.46,16.905,17.01,1312800.0],["2024-08-29",17.16,17.41,16.935,16.96,1460100.0],["2024-08-30",16.97,17.19,16.97,17.06,1500800.0],["2024-09-03",17.05,17.29,16.75,16.95,1603100.0],["2024-09-04",16.76,16.968,16.51,16.84,927400.0],["2024-09-05",16.67,16.96,16.62,16.85,477700.0],["2024-09-06",16.98,16.98,16.04,16.34,1573100.0],["2024-09-09",16.48,16.695,16.41,16.42,738300.0],["2024-09-10",16.5,16.71,16.28,16.51,489100.0],["2024-09-11",16.43,16.725,16.135,16.64,747400.0],["2024-09-12",16.63,17.015,16.53,16.96,791100.0],["2024-09-13",16.96,17.54,16.96,17.51,741600.0],["2024-09-16",17.51,17.61,17.19,17.52,1003900.0],["2024-09-17",17.6,17.625,17.09,17.46,834100.0],["2024-09-18",17.44,17.62,17.24,17.25,405900.0],["2024-09-19",17.68,17.82,17.315,17.44,767100.0],["2024-09-20",17.33,17.56,17.25,17.4,777400.0],["2024-09-23",17.67,17.736,17.27,17.3,526400.0],["2024-09-24",17.4,17.4,16.77,16.86,965100.0],["2024-09-25",17.01,17.03,16.49,16.625,1855600.0],["2024-09-26",16.75,17.375,16.52,17.215,780300.0],["2024-09-27",17.22,17.25,16.715,16.85,529100.0],["2024-09-30",16.74,17.15,16.7,16.84,1165900.0],["2024-10-01",16.96,17.0,16.37,16.52,647300.0],["2024-10-02",16.34,16.85,16.21,16.68,1099600.0],["2024-10-03",16.53,16.87,16.4,16.55,1273800.0],["2024-10-04",17.01,17.35,16.79,17.31,1186400.0],["2024-10-07",17.3,18.0,17.16,17.68,2038600.0],["2024-10-08",17.67,18.22,17.55,18.14,1366400.0],["2024-10-09",18.25,18.726,18.03,18.11,1262000.0],["2024-10-10",18.14,18.27,17.691,17.74,1429800.0],["2024-10-11",17.77,18.44,17.77,18.06,1546500.0],["2024-10-14",18.11,18.37,17.89,18.06,742600.0],["2024-10-15",18.09,18.26,17.65,18.09,1697200.0],["2024-10-16",18.21,18.45,17.941,18.16,1208900.0],["2024-10-17",18.2,18.51,18.04,18.49,1075800.0],["2024-10-18",18.6,18.755,18.14,18.15,1244200.0],["2024-10-21",18.15,18.225,17.86,18.15,1081400.0],["2024-10-22",18.15,18.21,17.95,18.05,853900.0],["2024-10-23",18.05,18.26,17.85,17.91,438900.0],["2024-10-24",18.0,18.065,17.71,17.94,1020100.0],["2024-10-25",18.08,18.29,17.93,18.29,1084900.0],["2024-10-28",18.29,18.61,18.2,18.24,1005400.0],["2024-10-29",18.13,18.5,17.968,18.48,853900.0],["2024-10-30",18.5,18.633,18.21,18.36,954700.0],["2024-10-31",18.17,18.41,17.93,18.15,1220000.0],["2024-11-01",18.29,18.59,18.18,18.53,1159900.0],["2024-11-04",18.43,18.63,18.066,18.55,1175800.0],["2024-11-05",18.75,19.77,18.75,19.15,2579800.0],["2024-11-06",19.67,21.0,18.01,19.09,3730000.0],["2024-11-07",19.21,19.3,18.58,18.79,1834900.0],["2024-11-08",18.8,18.94,18.41,18.61,1434000.0],["2024-11-11",18.59,18.68,17.91,18.37,1862200.0],["2024-11-12",18.14,18.99,18.14,18.58,1859000.0],["2024-11-13",18.7,18.7,17.76,17.81,2088400.0],["2024-11-14",17.99,18.27,17.45,17.96,1981400.0],["2024-11-15",17.93,17.93,17.5,17.7,851800.0],["2024-11-18",17.88,17.89,17.25,17.47,1143800.0],["2024-11-19",17.4,18.78,17.27,18.76,1553600.0],["2024-11-20",18.73,19.26,18.72,19.0,2054200.0],["2024-11-21",19.09,20.25,19.09,20.18,1957500.0],["2024-11-22",20.25,20.427,19.7,19.72,2164800.0],["2024-11-25",19.95,20.24,19.76,19.99,3171100.0],["2024-11-26",19.94,20.29,19.79,19.93,1834500.0],["2024-11-27",19.9,19.99,19.39,19.89,1535900.0],["2024-11-29",20.0,20.41,19.97,20.18,1052100.0],["2024-12-02",20.15,20.55,20.029,20.36,1775600.0],["2024-12-03",20.36,20.65,20.04,20.4,1222600.0],["2024-12-04",20.56,21.14,20.56,21.01,1875700.0],["2024-12-05",21.05,21.23,20.85,20.9,785400.0],["2024-12-06",21.09,21.72,20.99,21.35,1109700.0],["2024-12-09",21.3,21.3,19.82,19.88,983900.0],["2024-12-10",19.85,20.46,19.618,19.89,723900.0],["2024-12-11",19.9,20.5,19.51,20.39,703400.0],["2024-12-12",20.0,20.36,19.75,20.04,410600.0],["2024-12-13",20.1,20.12,19.565,19.88,664200.0],["2024-12-16",20.15,20.31,19.69,20.29,571100.0],["2024-12-17",20.1,20.38,19.67,20.23,1185800.0],["2024-12-18",20.31,21.07,20.05,20.41,2255600.0],["2024-12-19",20.7,21.52,20.61,21.29,1571500.0],["2024-12-20",21.25,22.63,21.06,22.52,1980600.0],["2024-12-23",22.76,22.91,22.05,22.18,1242800.0],["2024-12-24",22.62,22.728,22.33,22.455,494600.0],["2024-12-26",22.4,22.63,22.265,22.51,615200.0],["2024-12-27",22.46,22.52,21.8,22.2,609900.0],["2024-12-30",21.99,22.16,21.46,22.02,675600.0],["2024-12-31",22.49,22.49,21.61,22.03,721600.0],["2025-01-02",22.13,22.25,21.35,21.66,613200.0],["2025-01-03",21.66,22.15,21.61,22.1,786200.0],["2025-01-06",22.37,22.74,22.03,22.24,672800.0],["2025-01-07",22.37,22.38,21.101,21.96,808000.0],["2025-01-08",22.09,22.1,21.52,21.83,2116100.0],["2025-01-10",21.58,21.95,21.001,21.57,1587300.0],["2025-01-13",21.18,21.85,20.76,21.81,1689100.0],["2025-01-14",21.978,22.53,21.86,22.28,1697700.0],["2025-01-15",22.88,23.08,22.22,22.91,2448000.0],["2025-01-16",22.95,23.5,22.8,22.98,1874900.0],["2025-01-17",23.07,23.14,22.622,22.78,1221400.0],["2025-01-21",23.09,23.47,22.9,23.14,1167100.0],["2025-01-22",23.505,24.181,23.5,23.87,1940800.0],["2025-01-23",23.56,23.7,23.29,23.42,1392500.0],["2025-01-24",23.5,23.88,23.445,23.7,1482000.0],["2025-01-27",23.0,23.73,22.59,23.0,1736500.0],["2025-01-28",23.2,24.32,22.78,24.17,2401100.0],["2025-01-29",24.52,24.62,23.84,23.96,1875200.0],["2025-01-30",24.12,24.38,23.83,24.0,1476400.0],["2025-01-31",24.18,24.48,23.78,24.04,1767200.0],["2025-02-03",23.36,24.89,23.1,24.67,2374500.0],["2025-02-04",25.31,25.95,24.851,25.46,2997500.0],["2025-02-05",25.61,26.035,25.45,26.0,1779000.0],["2025-02-06",26.15,26.3,25.04,25.21,2347600.0],["2025-02-07",25.36,25.789,25.24,25.41,2174500.0],["2025-02-10",25.48,25.87,25.3,25.46,1971300.0],["2025-02-11",25.4,25.47,24.15,24.2,2910200.0],["2025-02-12",23.87,24.96,23.77,24.92,2602300.0],["2025-02-13",24.86,25.028,21.62,21.7,3823100.0],["2025-02-14",21.37,21.422,20.35,20.5,2973600.0],["2025-02-18",20.56,20.67,19.69,20.29,4099900.0],["2025-02-19",20.3,20.36,19.59,19.66,2907600.0],["2025-02-20",19.65,19.65,18.48,19.07,3357200.0],["2025-02-21",19.44,19.655,18.93,19.12,3548600.0],["2025-02-24",19.17,19.17,18.17,18.95,2953300.0],["2025-02-25",18.8,18.8,17.83,18.32,2787500.0],["2025-02-26",18.7,19.2,18.42,19.04,2891200.0],["2025-02-27",19.07,19.29,18.275,18.5,2513700.0],["2025-02-28",18.25,18.75,18.115,18.56,3566300.0],["2025-03-03",18.72,18.9,18.19,18.35,2191300.0],["2025-03-04",18.0,18.34,17.522,18.03,2329300.0],["2025-03-05",18.05,18.475,17.96,18.34,746000.0],["2025-03-06",18.22,18.37,17.44,17.49,898800.0],["2025-03-07",17.4,17.8,16.801,17.57,1220400.0],["2025-03-10",17.16,17.3,16.17,16.78,2797200.0],["2025-03-11",16.89,17.48,16.632,17.23,1503700.0],["2025-03-12",17.455,18.24,17.295,17.62,1145800.0],["2025-03-13",17.4,17.53,17.0,17.28,976600.0],["2025-03-14",17.62,18.296,17.235,18.25,1480000.0],["2025-03-17",18.33,18.77,18.02,18.66,1440200.0],["2025-03-18",18.55,18.595,18.165,18.52,955600.0],["2025-03-19",18.46,19.25,18.375,19.01,1370100.0],["2025-03-20",18.74,19.15,18.5,19.04,850300.0],["2025-03-21",18.81,19.29,18.73,19.23,944400.0],["2025-03-24",19.55,19.937,19.53,19.88,1357500.0],["2025-03-25",19.99,20.65,19.9,20.61,1510400.0],["2025-03-26",20.82,20.86,19.73,19.95,1165700.0],["2025-03-27",19.62,19.74,19.28,19.61,920000.0],["2025-03-28",19.45,19.51,19.07,19.46,902100.0],["2025-03-31",19.02,19.46,18.75,19.43,1251300.0],["2025-04-01",19.23,19.72,19.1,19.25,1279300.0],["2025-04-02",18.98,20.105,18.77,19.83,995800.0],["2025-04-03",18.82,19.26,18.47,18.77,1126700.0],["2025-04-04",18.06,18.425,17.425,17.71,1386400.0],["2025-04-07",16.81,18.297,16.41,17.94,1291600.0],["2025-04-08",18.7,18.936,17.465,17.75,874600.0],["2025-04-09",17.63,19.56,17.445,18.98,1407400.0],["2025-04-10",18.98,19.043,18.32,18.82,991200.0],["2025-04-11",18.93,19.28,18.36,19.22,1119700.0],["2025-04-14",19.61,19.796,18.811,19.05,939300.0],["2025-04-15",19.16,19.35,18.985,19.34,769800.0],["2025-04-16",19.15,19.29,18.725,19.03,650100.0],["2025-04-17",19.03,19.183,18.561,18.9,886100.0],["2025-04-21",18.73,18.91,17.73,18.19,798400.0],["2025-04-22",18.44,18.57,18.15,18.39,825200.0],["2025-04-23",19.16,19.585,18.9,19.06,849400.0],["2025-04-24",19.2,19.699,19.2,19.56,525700.0],["2025-04-25",19.5,19.66,19.32,19.64,468700.0],["2025-04-28",19.69,19.884,19.46,19.78,609000.0],["2025-04-29",19.77,20.22,19.51,20.1,470000.0],["2025-04-30",19.85,20.02,19.39,19.79,1361300.0],["2025-05-01",20.22,20.3,19.76,19.86,856400.0],["2025-05-02",20.04,20.53,20.01,20.14,762100.0],["2025-05-05",20.01,20.04,19.69,19.71,1004900.0],["2025-05-06",19.5,19.66,18.96,19.47,1014100.0],["2025-05-07",19.33,19.46,18.78,19.08,1067200.0],["2025-05-08",19.38,19.55,19.125,19.28,894800.0],["2025-05-09",19.37,19.91,19.16,19.84,913000.0],["2025-05-12",20.0,20.1,19.2,19.85,1162800.0],["2025-05-13",19.765,20.45,19.62,20.12,1200600.0],["2025-05-14",16.91,18.85,16.6,17.81,5350600.0],["2025-05-15",17.66,17.67,16.89,17.27,1772000.0],["2025-05-16",17.17,17.5,17.04,17.41,1846300.0],["2025-05-19",17.21,17.24,16.925,17.02,1187100.0],["2025-05-20",17.1,17.43,16.96,17.05,1492300.0],["2025-05-21",17.0,17.04,16.72,16.89,1378000.0],["2025-05-22",16.89,17.01,16.69,16.71,1241800.0],["2025-05-23",16.57,17.507,16.47,17.21,1554700.0],["2025-05-27",17.41,17.55,17.09,17.16,1311300.0],["2025-05-28",17.2,17.25,16.94,16.97,1142000.0],["2025-05-29",17.07,17.095,16.72,16.78,1007800.0],["2025-05-30",16.76,16.78,16.4,16.68,1831200.0],["2025-06-02",16.63,16.9,16.31,16.35,1661400.0],["2025-06-03",16.34,16.71,16.15,16.66,1891200.0],["2025-06-04",16.83,17.0,16.57,16.66,1109900.0],["2025-06-05",16.85,17.279,16.6,16.84,1294300.0],["2025-06-06",16.77,16.93,16.325,16.53,2121000.0],["2025-06-09",16.79,16.859,16.51,16.62,1284600.0],["2025-06-10",16.62,16.71,16.09,16.27,2127800.0],["2025-06-11",16.3,16.7,16.09,16.16,1540800.0],["2025-06-12",16.25,16.305,15.895,16.24,1202700.0],["2025-06-13",16.0,16.16,15.685,15.78,1338300.0],["2025-06-16",15.79,16.09,15.75,15.93,1548000.0],["2025-06-17",15.87,16.295,15.702,15.98,1208600.0],["2025-06-18",15.94,16.04,15.59,15.6,1295200.0],["2025-06-20",15.6,15.76,15.39,15.47,1418100.0],["2025-06-23",15.49,16.14,15.2,16.12,1571300.0],["2025-06-24",16.36,16.488,16.06,16.26,1519300.0],["2025-06-25",16.38,16.56,16.15,16.24,1377200.0],["2025-06-26",16.36,16.475,16.11,16.31,1510400.0],["2025-06-27",16.38,16.38,15.785,15.83,1859500.0],["2025-06-30",16.0,16.12,15.78,16.0,1961700.0],["2025-07-01",15.912,16.02,15.51,15.81,1542900.0],["2025-07-02",15.81,15.872,15.141,15.2,1356400.0],["2025-07-03",15.32,15.63,15.075,15.45,1149800.0],["2025-07-07",15.48,15.595,15.22,15.25,808200.0],["2025-07-08",15.16,15.3,14.88,15.2,1855700.0],["2025-07-09",15.24,15.38,15.06,15.35,1427600.0],["2025-07-10",15.31,15.35,14.586,14.75,1588200.0],["2025-07-11",14.72,14.828,14.365,14.59,1385400.0],["2025-07-14",14.6,14.785,14.53,14.62,1451900.0],["2025-07-15",14.73,14.849,14.18,14.25,1524700.0],["2025-07-16",14.26,14.369,13.95,14.21,1453000.0],["2025-07-17",14.28,14.7,14.165,14.54,2152200.0],["2025-07-18",14.55,14.66,14.27,14.38,1440800.0],["2025-07-21",14.51,14.7,14.15,14.2,1421500.0],["2025-07-22",14.17,14.34,14.075,14.26,1624400.0],["2025-07-23",14.55,14.88,14.262,14.71,2669200.0],["2025-07-24",14.7,14.784,14.38,14.58,2327200.0],["2025-07-25",14.61,14.625,14.26,14.32,1071800.0],["2025-07-28",14.4,14.465,14.2,14.37,1010000.0],["2025-07-29",14.49,14.665,14.37,14.49,788900.0],["2025-07-30",14.59,14.59,14.17,14.25,1123700.0],["2025-07-31",14.4,14.46,13.91,13.98,1625300.0],["2025-08-01",13.84,13.925,13.514,13.7,950300.0],["2025-08-04",13.84,13.88,13.62,13.64,2410300.0],["2025-08-05",13.75,13.795,13.64,13.65,1263900.0],["2025-08-06",13.7,13.87,13.49,13.86,1076200.0],["2025-08-07",13.93,13.98,13.505,13.82,1269700.0],["2025-08-08",13.87,13.885,13.565,13.57,988900.0],["2025-08-11",13.41,13.77,13.1,13.52,1815700.0],["2025-08-12",13.53,14.045,13.47,13.91,1972600.0],["2025-08-13",14.04,14.11,13.77,13.99,2458000.0],["2025-08-14",14.245,15.67,13.29,15.29,10675300.0],["2025-08-15",15.31,15.96,15.25,15.6,6048900.0],["2025-08-18",15.54,16.185,15.477,16.16,2784900.0],["2025-08-19",16.16,16.34,15.685,15.8,2578300.0],["2025-08-20",15.62,15.9,15.35,15.48,1678600.0],["2025-08-21",15.41,15.935,15.185,15.91,1636500.0],["2025-08-22",15.98,16.23,15.75,16.11,1663800.0],["2025-08-25",16.11,16.22,15.81,15.83,1487300.0],["2025-08-26",15.83,16.07,15.71,15.8,1408700.0],["2025-08-27",15.82,16.515,15.81,16.47,1974800.0],["2025-08-28",16.47,16.825,16.47,16.71,2076400.0],["2025-08-29",16.63,16.79,16.39,16.4,1961600.0],["2025-09-02",16.3,16.4,16.08,16.36,1600400.0],["2025-09-03",16.38,16.75,16.25,16.51,2361700.0],["2025-09-04",16.595,16.83,16.328,16.37,4336500.0],["2025-09-05",16.55,16.7,16.19,16.61,1514400.0],["2025-09-08",16.65,17.2,16.61,17.09,2384700.0],["2025-09-09",17.0,17.51,16.96,17.27,2348900.0],["2025-09-10",17.37,17.62,16.92,17.1,2895800.0],["2025-09-11",17.21,17.63,17.14,17.18,964700.0],["2025-09-12",17.2,17.245,16.67,16.8,1578700.0],["2025-09-15",16.82,17.485,16.67,17.43,1790700.0],["2025-09-16",17.41,17.54,17.215,17.26,1393300.0],["2025-09-17",17.31,17.49,17.08,17.26,996900.0],["2025-09-18",17.742,17.98,17.413,17.87,1568600.0],["2025-09-19",17.85,17.95,17.36,17.61,1577100.0],["2025-09-22",17.52,18.025,17.26,17.97,1655400.0],["2025-09-23",18.07,18.16,17.8,17.85,1485100.0],["2025-09-24",18.1,18.89,17.96,18.46,3953000.0],["2025-09-25",18.24,18.41,17.94,18.3,1034500.0],["2025-09-26",18.42,18.71,18.27,18.63,1150300.0],["2025-09-29",18.69,19.06,18.61,18.97,1350900.0],["2025-09-30",19.08,19.12,18.46,18.53,1405500.0],["2025-10-01",18.4,18.68,18.16,18.5,986900.0],["2025-10-02",18.66,18.9,18.46,18.765,1070000.0],["2025-10-03",18.78,18.94,18.58,18.62,823300.0],["2025-10-06",18.74,19.09,18.53,18.795,1058000.0],["2025-10-07",18.84,18.87,18.07,18.49,1338300.0],["2025-10-08",18.53,19.025,18.404,18.99,884300.0],["2025-10-09",19.2,19.49,18.82,19.05,795300.0],["2025-10-10",19.38,19.64,18.888,19.1,2952600.0],["2025-10-13",19.25,19.595,19.16,19.56,999700.0],["2025-10-14",19.28,19.55,19.03,19.45,1046900.0],["2025-10-15",19.56,19.64,19.11,19.3,1229100.0],["2025-10-16",19.29,19.43,18.04,18.105,2013000.0],["2025-10-17",17.88,18.34,17.801,18.18,963500.0],["2025-10-20",18.46,18.515,17.88,18.05,1286200.0],["2025-10-21",18.0,18.525,17.86,18.5,1095900.0],["2025-10-22",18.35,18.475,17.66,17.78,698000.0],["2025-10-23",17.92,18.43,17.754,18.42,1001900.0],["2025-10-24",18.57,18.79,18.43,18.66,699400.0],["2025-10-27",18.76,18.88,18.36,18.5,989400.0],["2025-10-28",18.56,18.63,18.325,18.49,891000.0],["2025-10-29",18.3,18.365,17.3,17.39,1977400.0],["2025-10-30",17.29,17.56,17.02,17.17,1841200.0],["2025-10-31",17.17,17.44,16.74,17.06,1579000.0],["2025-11-03",17.0,17.175,16.6,16.62,1478600.0],["2025-11-04",16.135,16.45,15.78,15.9,1393500.0],["2025-11-05",16.0,16.225,15.923,16.05,851600.0],["2025-11-06",15.95,16.07,15.24,15.26,960200.0],["2025-11-07",15.0,15.46,14.98,15.4,1346200.0],["2025-11-10",15.53,15.69,15.25,15.61,1135200.0],["2025-11-11",15.66,15.745,15.415,15.7,995700.0],["2025-11-12",15.81,16.05,15.72,15.97,1613700.0],["2025-11-13",18.8,19.98,18.204,19.28,5001000.0],["2025-11-14",18.61,19.21,18.172,18.45,2163000.0],["2025-11-17",18.33,18.675,18.05,18.17,1896600.0],["2025-11-18",17.98,18.49,17.81,18.3,1462000.0],["2025-11-19",18.4,18.4,17.52,17.66,1239100.0],["2025-11-20",17.99,18.22,17.27,17.44,1135300.0],["2025-11-21",17.295,17.295,16.525,16.88,2255600.0],["2025-11-24",16.99,17.07,16.785,16.88,718700.0],["2025-11-25",16.8,16.95,16.655,16.8,1261800.0],["2025-11-26",16.81,16.95,16.6,16.83,1006600.0],["2025-11-28",16.91,16.94,16.76,16.86,482600.0],["2025-12-01",16.71,17.17,16.57,17.14,1134100.0],["2025-12-02",17.24,18.068,17.24,17.81,1632800.0],["2025-12-03",17.78,18.1,17.484,18.0,1011000.0],["2025-12-04",18.08,18.276,17.93,18.2,698700.0],["2025-12-05",18.19,18.37,18.02,18.28,731800.0],["2025-12-08",18.4,18.494,17.96,18.1,625500.0],["2025-12-09",18.03,18.645,18.0,18.39,1702700.0],["2025-12-10",18.39,18.63,18.19,18.5,967100.0],["2025-12-11",18.35,19.18,18.35,19.06,1719800.0],["2025-12-12",19.06,19.165,18.72,18.82,1886900.0],["2025-12-15",18.77,18.841,17.84,17.85,1229200.0],["2025-12-16",17.66,18.37,17.66,18.23,747300.0],["2025-12-17",18.2,18.435,18.135,18.38,628000.0],["2025-12-18",18.59,18.78,18.41,18.7,988400.0],["2025-12-19",18.7,19.28,18.6,19.21,1221400.0],["2025-12-22",19.32,19.39,19.02,19.24,759500.0],["2025-12-23",19.09,19.37,18.805,18.88,769800.0],["2025-12-24",18.8,18.938,18.63,18.74,230300.0],["2025-12-26",18.74,18.78,18.3,18.41,598300.0],["2025-12-29",18.19,18.48,18.19,18.24,367500.0],["2025-12-30",18.25,18.33,17.94,17.99,504200.0],["2025-12-31",18.005,18.28,17.86,18.03,545900.0],["2026-01-02",18.04,18.209,17.64,17.84,1170200.0],["2026-01-05",17.85,18.34,17.8,18.06,494800.0],["2026-01-06",18.0,18.45,17.74,18.4,885800.0],["2026-01-07",18.42,18.8,18.345,18.78,761700.0],["2026-01-08",18.75,18.75,18.24,18.35,657200.0],["2026-01-09",18.33,18.53,17.775,18.46,822900.0],["2026-01-12",18.4,18.46,18.02,18.05,710300.0],["2026-01-13",18.01,18.22,17.789,18.0,578200.0],["2026-01-14",17.97,18.115,17.35,17.55,966800.0],["2026-01-15",17.57,17.865,17.32,17.41,1305700.0],["2026-01-16",17.32,17.45,17.0,17.0,1864800.0],["2026-01-20",16.87,17.05,16.23,16.38,1510700.0],["2026-01-21",16.38,16.5,15.645,15.74,3779900.0],["2026-01-22",15.88,15.93,15.6,15.82,1566200.0],["2026-01-23",15.74,15.97,15.7,15.87,1040300.0],["2026-01-26",15.89,16.605,15.89,16.56,1172000.0],["2026-01-27",16.6,16.845,16.23,16.59,1882200.0],["2026-01-28",16.69,16.89,15.995,16.01,2180500.0],["2026-01-29",15.98,16.211,15.07,15.29,2734100.0],["2026-01-30",15.14,15.365,14.66,14.71,2134100.0],["2026-02-02",14.83,15.35,14.57,14.9,1934200.0],["2026-02-03",14.9,14.955,13.74,14.28,3530400.0],["2026-02-04",14.02,14.43,13.665,13.95,3553300.0],["2026-02-05",13.84,14.09,13.535,13.59,1644800.0],["2026-02-06",13.82,14.18,13.525,14.17,2127400.0],["2026-02-09",14.16,14.785,14.133,14.65,2014600.0],["2026-02-10",14.82,15.245,14.785,14.94,2259600.0],["2026-02-11",14.685,15.39,14.02,14.26,3580900.0],["2026-02-12",14.305,14.305,13.315,13.7,3481300.0],["2026-02-13",13.87,14.72,13.73,14.64,2247200.0],["2026-02-17",14.64,14.64,13.93,14.3,1916100.0],["2026-02-18",14.3,14.33,13.84,14.04,1790400.0],["2026-02-19",14.11,14.11,13.7,13.78,1207300.0],["2026-02-20",13.7,14.0,13.14,13.16,1872100.0],["2026-02-23",13.05,13.06,11.76,11.94,5801900.0],["2026-02-24",12.01,12.74,11.81,12.63,2121900.0],["2026-02-25",12.8,13.74,12.765,13.72,3008300.0],["2026-02-26",13.49,13.95,13.36,13.76,1641800.0],["2026-02-27",13.42,13.53,13.18,13.34,1175100.0],["2026-03-02",13.2,13.83,13.177,13.5,1857700.0],["2026-03-03",13.2,13.78,13.0,13.745,1544100.0],["2026-03-04",13.75,14.23,13.75,14.16,1997300.0],["2026-03-05",14.2,15.26,14.19,15.19,2089600.0],["2026-03-06",14.99,15.465,14.75,15.3,1427300.0],["2026-03-09",15.02,15.2,14.595,14.93,1054800.0],["2026-03-10",15.0,15.01,14.58,14.7,1203300.0],["2026-03-11",14.73,14.98,14.21,14.49,1010300.0],["2026-03-12",14.45,14.81,14.33,14.53,1103800.0],["2026-03-13",14.53,14.86,14.325,14.44,958900.0],["2026-03-16",14.46,14.71,14.34,14.4,554800.0],["2026-03-17",14.48,14.95,14.32,14.69,791200.0],["2026-03-18",14.61,14.82,14.43,14.58,975300.0],["2026-03-19",14.42,14.96,14.4,14.84,998700.0],["2026-03-20",14.81,14.84,14.17,14.27,3359400.0],["2026-03-23",14.43,14.95,14.35,14.84,1129300.0],["2026-03-24",14.67,14.67,13.935,14.21,1509500.0],["2026-03-25",14.44,14.64,14.03,14.16,961800.0],["2026-03-26",13.99,14.52,13.68,13.79,1456000.0],["2026-03-27",13.55,13.59,12.91,12.95,2378100.0],["2026-03-30",13.18,13.57,12.995,13.23,7990400.0],["2026-03-31",13.43,13.8,13.2,13.78,1450600.0],["2026-04-01",13.98,13.99,13.472,13.88,1109800.0],["2026-04-02",13.66,14.0,13.52,14.0,626800.0],["2026-04-06",14.08,14.18,13.873,14.1,655300.0],["2026-04-07",14.0,14.24,13.86,14.15,876000.0],["2026-04-08",14.68,14.78,13.4,13.43,1334900.0],["2026-04-09",13.24,13.395,12.0,12.41,2388900.0],["2026-04-10",12.38,12.38,11.02,11.03,5103200.0],["2026-04-13",11.165,11.85,11.05,11.795,2163900.0],["2026-04-14",11.99,12.29,11.68,11.86,2328500.0],["2026-04-15",11.965,12.62,11.965,12.51,978800.0],["2026-04-16",13.0,13.19,12.7,12.71,1271500.0],["2026-04-17",13.02,13.28,12.85,13.18,1582200.0],["2026-04-20",13.05,13.51,13.05,13.38,1618700.0],["2026-04-21",13.5,13.78,13.23,13.25,1025500.0],["2026-04-22",13.505,13.64,13.175,13.3,1714700.0],["2026-04-23",12.83,13.1,12.44,12.73,1993400.0],["2026-04-24",12.85,13.035,12.56,12.7,2008000.0],["2026-04-27",12.6,12.94,12.56,12.66,1781400.0],["2026-04-28",12.78,12.95,12.51,12.68,1606700.0],["2026-04-29",12.66,12.745,12.43,12.71,831000.0],["2026-04-30",12.68,13.042,12.48,13.0,1099200.0],["2026-05-01",13.3,13.55,12.98,13.35,3650800.0],["2026-05-04",13.38,14.005,13.38,13.64,3421800.0],["2026-05-05",13.67,13.76,13.42,13.59,1491200.0],["2026-05-06",13.5,13.635,13.07,13.17,1415100.0],["2026-05-07",13.5,13.98,13.5,13.81,1808800.0],["2026-05-08",13.67,13.74,13.29,13.62,1616900.0],["2026-05-11",13.5,13.63,12.97,13.05,1349100.0],["2026-05-12",13.1,13.19,12.64,12.74,1789200.0],["2026-05-13",12.88,12.88,12.09,12.1,3012400.0],["2026-05-14",12.25,13.16,11.545,13.12,6625100.0],["2026-05-15",12.9,13.175,12.53,12.98,3484500.0],["2026-05-18",12.78,13.65,12.401,13.63,4456500.0],["2026-05-19",13.89,14.05,13.45,13.46,2851500.0],["2026-05-20",13.19,13.655,12.955,13.4,1679700.0],["2026-05-21",13.345,13.36,12.95,13.17,1581000.0],["2026-05-22",13.3,13.59,12.99,13.18,1440300.0],["2026-05-26",13.055,13.185,12.77,12.89,1520400.0],["2026-05-27",12.72,13.08,12.62,12.7,2227300.0],["2026-05-28",12.89,13.535,12.652,13.2,1708300.0],["2026-05-29",13.36,14.809,13.36,14.73,4599300.0],["2026-06-01",14.8,16.11,14.8,15.87,5241500.0],["2026-06-02",15.25,15.62,14.965,14.98,1767400.0],["2026-06-03",14.69,14.72,13.97,14.18,1551700.0],["2026-06-04",14.29,14.64,14.1,14.29,1503400.0],["2026-06-05",14.49,14.49,13.8,13.81,1249100.0],["2026-06-08",13.81,13.9,13.225,13.43,1319300.0],["2026-06-09",13.11,13.2,12.62,12.98,3794400.0],["2026-06-10",12.64,13.275,12.615,12.99,1590400.0],["2026-06-11",12.8,12.99,12.55,12.84,1295900.0],["2026-06-12",12.84,12.9,12.41,12.84,1313900.0],["2026-06-15",12.95,13.24,12.88,13.05,1573900.0],["2026-06-16",12.96,13.16,12.685,12.81,1096000.0],["2026-06-17",12.78,12.99,12.42,12.47,2417200.0],["2026-06-18",12.42,12.98,12.22,12.83,4430600.0],["2026-06-22",12.45,12.79,12.165,12.42,1961700.0],["2026-06-23",12.41,12.92,12.41,12.74,1477400.0],["2026-06-24",12.74,13.08,12.615,12.69,1558700.0],["2026-06-25",12.53,12.825,12.35,12.63,2357000.0],["2026-06-26",12.57,13.79,12.57,13.76,3161400.0],["2026-06-29",14.02,14.25,13.92,14.18,1906800.0],["2026-06-30",14.1,14.635,14.0,14.6,2400900.0],["2026-07-01",14.76,15.82,14.76,15.45,3245900.0],["2026-07-02",15.48,15.99,15.374,15.65,3798900.0],["2026-07-06",15.495,16.635,15.45,16.61,2325336.483449],["2026-07-07",16.73,17.05,16.48,16.57,1613857.835882],["2026-07-08",16.45,16.62,16.175,16.51,1594796.936606],["2026-07-09",16.255,16.335,16.11,16.13,557654.875503],["2026-07-10",16.465,16.5,15.88,15.94,1368316.258258],["2026-07-13",16.31,16.54,15.92,16.13,2084398.807337],["2026-07-14",16.06,16.81,15.69,16.18,1243961.344803],["2026-07-15",16.45,16.64,15.7,15.83,1748999.822468],["2026-07-16",15.84,15.98,15.46,15.83,1191941.558366],["2026-07-17",15.46,15.9,15.24,15.44,1093365.668335],["2026-07-20",15.25,15.55,15.042,15.37,1022658.84883],["2026-07-21",15.14,15.34,14.67,14.75,1694939.591824],["2026-07-22",14.74,14.795,14.055,14.18,1809844.863885],["2026-07-23",14.27,14.38,13.87,14.06,1088888.4614],["2026-07-24",14.32,14.41,14.09,14.215,957385.995304],["2026-07-27",14.55,14.89,14.45,14.64,902922.408835],["2026-07-28",14.67,15.08,14.45,14.85,957649.309478],["2026-07-29",14.84,15.35,14.61,15.07,1497623.466808],["2026-07-30",14.85,14.9171,14.16,14.57,948329.430264],["2026-07-31",14.45,14.825,14.35,14.75,650936.8627],["2026-08-03",15,15.38,14.8,15.07,948746.318916],["2026-08-04",14.87,15.8,14.81,15.78,944295.583357],["2026-08-05",15.81,15.97,15.44,15.64,690137.676425],["2026-08-06",15.2,15.645,15.01,15.46,600623.421532],["2026-08-07",15.83,16.01,15.42,16.01,854815.992751],["2026-08-10",15.68,16.36,15.68,16.3154,293503.294617],["2026-08-11",15.82,16.43,15.72,16.03,2124106.074421],["2026-08-12",15.79,16.1,15.06,15.25,2996556.12245],["2026-08-13",10.32,10.83,9.58,10.8,36678494.024545],["2026-08-14",10.83,11.2,10.78,11.14,7846688.682114]]}