{"t":"CMPS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-18",23.4,29.01,22.51,29.0,2999400.0],["2020-09-21",30.116,31.881,25.66,28.83,907600.0],["2020-09-22",28.83,43.5,28.53,38.39,1265100.0],["2020-09-23",42.75,43.0,35.45,36.75,1283600.0],["2020-09-24",36.0,43.48,35.36,39.94,1114100.0],["2020-09-25",40.29,44.23,40.0,43.17,1001800.0],["2020-09-28",44.05,45.0,36.59,37.0,708600.0],["2020-09-29",37.4,39.0,33.09,35.61,665800.0],["2020-09-30",36.12,37.67,34.9,34.9,430600.0],["2020-10-01",35.35,36.075,33.01,33.8,559100.0],["2020-10-02",33.0,37.41,32.75,36.82,1017500.0],["2020-10-05",38.24,47.29,38.1,40.1,4474000.0],["2020-10-06",41.0,42.0,37.5,39.6,865100.0],["2020-10-07",39.02,42.9,39.02,42.45,643600.0],["2020-10-08",42.9,44.71,37.8,38.1,554200.0],["2020-10-09",39.23,39.377,34.29,34.61,1385600.0],["2020-10-12",35.11,36.95,34.61,35.16,360200.0],["2020-10-13",36.77,41.24,35.58,38.82,1078200.0],["2020-10-14",39.17,40.49,35.76,38.65,511700.0],["2020-10-15",38.73,39.2,37.149,37.96,245900.0],["2020-10-16",38.4,40.8,38.36,38.83,443500.0],["2020-10-19",39.18,39.9,36.47,36.83,276500.0],["2020-10-20",37.17,38.5,36.505,37.93,251400.0],["2020-10-21",38.17,38.17,34.381,35.17,337500.0],["2020-10-22",35.62,35.62,33.5,34.2,365100.0],["2020-10-23",34.39,40.0,33.35,38.39,2157200.0],["2020-10-26",37.89,38.9,34.85,35.7,404300.0],["2020-10-27",35.9,38.15,35.02,35.62,280300.0],["2020-10-28",33.32,34.82,32.21,32.81,393100.0],["2020-10-29",33.047,33.25,31.2,33.13,278100.0],["2020-10-30",32.98,33.0,30.55,32.0,166400.0],["2020-11-02",33.044,33.5,32.01,32.58,178800.0],["2020-11-03",33.0,34.0,32.5,32.99,464800.0],["2020-11-04",34.89,37.5,34.01,35.94,702400.0],["2020-11-05",36.24,39.85,35.54,39.85,573500.0],["2020-11-06",40.3,41.75,37.5,38.71,375500.0],["2020-11-09",40.44,40.5,36.34,37.11,308000.0],["2020-11-10",37.44,38.0,33.61,35.31,300200.0],["2020-11-11",35.26,37.14,34.01,35.8,148400.0],["2020-11-12",35.85,36.6,33.13,34.81,197500.0],["2020-11-13",35.68,36.3,34.21,35.73,178700.0],["2020-11-16",37.09,37.198,35.1,35.99,142400.0],["2020-11-17",35.78,36.47,35.449,36.31,113200.0],["2020-11-18",37.36,37.365,34.05,34.29,262500.0],["2020-11-19",35.0,35.36,33.53,33.94,139100.0],["2020-11-20",34.0,34.17,33.1,33.83,146000.0],["2020-11-23",33.99,35.74,33.105,35.73,357700.0],["2020-11-24",36.63,37.99,35.1,37.3,384500.0],["2020-11-25",37.434,43.23,37.3,40.83,931900.0],["2020-11-27",41.48,48.41,41.01,47.45,821200.0],["2020-11-30",51.8,52.979,45.1,49.84,871000.0],["2020-12-01",48.46,49.35,43.56,44.61,561000.0],["2020-12-02",44.33,48.99,43.91,48.08,346900.0],["2020-12-03",47.55,54.09,47.0,53.47,665300.0],["2020-12-04",54.23,54.23,48.25,49.0,388900.0],["2020-12-07",51.0,55.98,48.751,54.83,539500.0],["2020-12-08",54.46,54.79,52.662,54.78,225800.0],["2020-12-09",57.9,58.0,53.02,55.55,501500.0],["2020-12-10",55.99,56.66,52.86,54.3,216800.0],["2020-12-11",53.49,58.88,53.108,57.85,428500.0],["2020-12-14",59.37,61.69,53.64,55.16,531100.0],["2020-12-15",56.0,56.9,53.42,55.45,185000.0],["2020-12-16",56.49,57.99,53.5,56.69,228300.0],["2020-12-17",57.86,58.259,55.613,56.95,246200.0],["2020-12-18",57.26,58.209,55.17,56.99,176500.0],["2020-12-21",56.22,56.35,53.01,55.47,230500.0],["2020-12-22",55.99,55.99,52.0,55.11,257200.0],["2020-12-23",55.12,60.87,54.75,59.2,322800.0],["2020-12-24",60.322,60.322,54.02,55.03,160700.0],["2020-12-28",57.4,57.5,51.66,52.5,354800.0],["2020-12-29",52.6,53.13,46.1,51.29,403400.0],["2020-12-30",51.28,51.32,47.56,48.48,211600.0],["2020-12-31",48.5,49.05,46.26,47.64,290200.0],["2021-01-04",49.41,49.41,42.73,43.6,432800.0],["2021-01-05",44.55,45.25,43.11,44.22,223900.0],["2021-01-06",45.37,49.922,44.93,46.85,428500.0],["2021-01-07",47.63,48.9,44.4,46.65,396300.0],["2021-01-08",47.49,47.49,44.24,45.21,239100.0],["2021-01-11",45.5,45.552,42.98,44.16,245100.0],["2021-01-12",44.17,45.34,40.5,42.09,553900.0],["2021-01-13",42.1,42.5,39.087,42.0,427400.0],["2021-01-14",42.19,44.95,42.19,42.83,311800.0],["2021-01-15",43.1,45.19,41.95,42.5,209700.0],["2021-01-19",44.84,45.89,43.91,45.33,325300.0],["2021-01-20",46.08,47.317,44.6,44.82,208500.0],["2021-01-21",44.7,45.495,43.001,44.93,191200.0],["2021-01-22",44.66,49.12,44.4,48.32,287000.0],["2021-01-25",49.0,49.748,43.55,44.96,351700.0],["2021-01-26",45.45,46.39,43.76,44.5,205600.0],["2021-01-27",43.3,45.29,42.1,43.56,285800.0],["2021-01-28",43.66,44.79,43.055,43.97,173700.0],["2021-01-29",43.59,46.7,42.51,43.83,275900.0],["2021-02-01",43.33,44.395,41.25,42.5,272000.0],["2021-02-02",42.69,43.66,42.01,42.76,252500.0],["2021-02-03",43.25,47.48,43.1,45.64,375500.0],["2021-02-04",46.0,47.303,45.11,46.18,204300.0],["2021-02-05",46.93,48.0,44.764,45.25,195300.0],["2021-02-08",46.77,48.0,45.16,45.8,276600.0],["2021-02-09",46.5,46.67,43.26,44.72,308700.0],["2021-02-10",46.0,47.32,43.4,44.68,354800.0],["2021-02-11",46.57,54.859,44.6,49.98,1396900.0],["2021-02-12",50.0,54.21,47.8,48.75,605800.0],["2021-02-16",48.97,49.754,44.11,47.66,555700.0],["2021-02-17",49.229,50.75,46.25,49.91,710900.0],["2021-02-18",50.0,53.37,47.25,47.97,449600.0],["2021-02-19",49.21,55.0,49.13,53.12,1071500.0],["2021-02-22",53.74,58.622,52.01,57.5,633300.0],["2021-02-23",56.0,56.5,49.0,51.43,1072700.0],["2021-02-24",51.69,52.95,47.804,50.11,526500.0],["2021-02-25",50.25,52.145,46.8,48.21,309500.0],["2021-02-26",48.57,49.53,44.56,45.12,371900.0],["2021-03-01",47.83,50.95,47.37,49.86,308300.0],["2021-03-02",50.89,51.66,47.405,47.82,223700.0],["2021-03-03",48.52,49.0,44.62,45.59,224700.0],["2021-03-04",45.43,46.975,39.1,39.61,747300.0],["2021-03-05",42.099,42.47,33.61,41.08,542000.0],["2021-03-08",40.92,42.64,39.12,39.51,256600.0],["2021-03-09",41.4,45.61,40.5,44.25,347700.0],["2021-03-10",45.71,45.71,38.52,39.02,455300.0],["2021-03-11",40.9,41.59,40.11,40.92,335000.0],["2021-03-12",40.61,42.237,39.306,41.3,249000.0],["2021-03-15",41.0,42.88,40.506,42.36,159200.0],["2021-03-16",42.59,43.5,41.0,41.68,196900.0],["2021-03-17",41.0,43.77,40.28,42.76,324100.0],["2021-03-18",42.75,43.0,39.7,39.81,352800.0],["2021-03-19",40.75,41.22,38.5,39.25,458800.0],["2021-03-22",38.49,40.0,37.85,38.44,564100.0],["2021-03-23",38.5,38.9,36.0,36.76,520800.0],["2021-03-24",37.0,37.236,35.28,35.5,367100.0],["2021-03-25",34.98,36.2,33.62,35.8,519500.0],["2021-03-26",34.95,36.0,32.528,34.75,477500.0],["2021-03-29",34.55,36.2,33.8,35.0,264800.0],["2021-03-30",35.24,36.23,34.13,35.3,167500.0],["2021-03-31",35.82,37.69,35.51,36.82,401800.0],["2021-04-01",37.88,38.86,36.83,37.5,502300.0],["2021-04-05",38.88,39.62,37.23,37.44,513600.0],["2021-04-06",37.25,37.98,36.2,36.35,238100.0],["2021-04-07",37.016,38.21,35.83,37.0,297400.0],["2021-04-08",38.0,38.125,36.355,37.16,285100.0],["2021-04-09",37.66,37.68,35.6,35.8,274700.0],["2021-04-12",36.0,38.19,35.78,38.19,397700.0],["2021-04-13",38.38,38.5,35.8,36.37,394200.0],["2021-04-14",36.2,37.0,35.65,35.95,284000.0],["2021-04-15",36.98,37.94,33.9,34.03,660400.0],["2021-04-16",34.49,35.18,33.917,34.35,308500.0],["2021-04-19",34.5,35.45,33.81,34.34,217400.0],["2021-04-20",33.64,34.9,32.045,32.29,254800.0],["2021-04-21",32.22,33.718,31.89,33.59,165600.0],["2021-04-22",34.01,35.18,33.33,34.22,136500.0],["2021-04-23",33.94,35.5,33.454,35.3,211100.0],["2021-04-26",36.73,38.47,35.99,37.4,519900.0],["2021-04-27",38.48,39.14,37.68,39.0,412500.0],["2021-04-28",37.65,37.99,35.31,35.92,834100.0],["2021-04-29",37.03,39.59,36.59,38.96,699500.0],["2021-04-30",37.04,37.5,35.5,36.29,3047200.0],["2021-05-03",37.3,37.41,36.03,36.2,458600.0],["2021-05-04",35.85,36.05,33.66,34.78,518100.0],["2021-05-05",35.29,35.9,34.26,34.85,242800.0],["2021-05-06",35.0,35.13,33.53,34.66,374000.0],["2021-05-07",34.8,35.79,33.75,34.07,289100.0],["2021-05-10",34.63,36.36,33.3,35.77,634000.0],["2021-05-11",35.69,36.09,34.01,35.58,641100.0],["2021-05-12",36.5,36.5,34.65,35.0,428200.0],["2021-05-13",36.54,36.54,32.017,32.79,470300.0],["2021-05-14",33.63,34.99,33.6,34.39,675900.0],["2021-05-17",35.451,35.451,33.7,34.5,394000.0],["2021-05-18",34.5,36.44,34.5,36.0,468900.0],["2021-05-19",35.11,35.6,34.45,34.92,280300.0],["2021-05-20",34.6,36.52,34.58,36.2,629400.0],["2021-05-21",35.796,36.2,35.1,35.92,303600.0],["2021-05-24",36.42,36.435,34.77,35.62,344700.0],["2021-05-25",35.6,36.0,33.6,33.62,386100.0],["2021-05-26",34.0,34.63,33.08,34.37,343900.0],["2021-05-27",34.5,35.09,33.51,34.91,285500.0],["2021-05-28",35.0,35.5,34.54,34.7,261500.0],["2021-06-01",34.87,35.27,33.6,34.46,275100.0],["2021-06-02",34.38,34.657,33.5,33.82,286000.0],["2021-06-03",33.5,34.74,33.13,33.55,336500.0],["2021-06-04",33.5,33.7,32.95,33.21,371200.0],["2021-06-07",33.23,35.0,32.751,34.91,614300.0],["2021-06-08",35.64,37.48,35.5,36.21,901000.0],["2021-06-09",36.5,40.0,36.5,38.92,751200.0],["2021-06-10",40.0,40.41,37.05,39.4,418600.0],["2021-06-11",39.99,40.0,38.6,39.68,338000.0],["2021-06-14",39.96,40.31,38.86,39.08,214100.0],["2021-06-15",38.67,39.198,37.51,37.91,393600.0],["2021-06-16",37.91,38.99,35.55,37.29,362500.0],["2021-06-17",36.82,37.92,35.86,36.57,358000.0],["2021-06-18",35.82,37.06,35.82,36.34,304800.0],["2021-06-21",36.49,36.69,35.5,35.83,337000.0],["2021-06-22",35.88,36.33,34.575,34.95,776200.0],["2021-06-23",34.75,34.99,33.22,33.43,702700.0],["2021-06-24",34.2,34.44,32.13,32.63,1288300.0],["2021-06-25",33.0,34.17,32.51,33.49,491000.0],["2021-06-28",34.31,36.7,34.02,36.7,698200.0],["2021-06-29",36.628,38.0,35.2,37.61,446400.0],["2021-06-30",37.73,38.285,36.27,38.15,594000.0],["2021-07-01",39.25,39.3,37.03,37.18,342600.0],["2021-07-02",37.26,37.72,36.16,37.27,206500.0],["2021-07-06",38.26,38.32,36.52,37.35,239100.0],["2021-07-07",37.0,37.15,34.32,34.54,439500.0],["2021-07-08",34.3,35.51,33.57,33.91,350500.0],["2021-07-09",35.77,37.02,35.1,36.65,588800.0],["2021-07-12",37.24,37.58,36.2,37.25,351000.0],["2021-07-13",38.0,39.18,37.36,38.62,537600.0],["2021-07-14",39.0,39.069,34.71,35.09,530400.0],["2021-07-15",35.5,36.9,34.56,34.76,432900.0],["2021-07-16",34.77,35.79,34.162,35.02,366600.0],["2021-07-19",34.0,36.6,33.6,35.74,402000.0],["2021-07-20",35.63,37.26,34.015,37.07,438600.0],["2021-07-21",37.16,37.5,36.08,37.13,227500.0],["2021-07-22",36.59,37.13,35.68,36.9,193500.0],["2021-07-23",36.58,36.99,35.25,36.83,416200.0],["2021-07-26",36.59,37.48,35.62,36.2,263100.0],["2021-07-27",36.65,37.3,35.92,36.97,295100.0],["2021-07-28",36.65,37.2,35.6,35.81,470300.0],["2021-07-29",35.56,36.5,35.56,35.93,263600.0],["2021-07-30",35.99,36.25,35.1,35.48,258200.0],["2021-08-02",35.17,35.51,33.8,33.94,426000.0],["2021-08-03",33.83,34.09,32.75,33.07,439300.0],["2021-08-04",32.77,34.1,32.53,32.74,347900.0],["2021-08-05",32.582,33.7,32.35,32.86,469800.0],["2021-08-06",32.6,33.7,32.45,33.69,336700.0],["2021-08-09",34.0,34.259,33.1,33.18,270400.0],["2021-08-10",33.57,33.57,32.306,32.65,283600.0],["2021-08-11",32.25,32.75,29.31,30.16,899100.0],["2021-08-12",30.12,31.09,29.954,30.74,347400.0],["2021-08-13",30.74,31.05,29.982,30.26,242600.0],["2021-08-16",30.29,30.51,29.7,30.01,243400.0],["2021-08-17",29.93,30.865,29.45,30.82,317700.0],["2021-08-18",30.9,31.94,30.56,31.23,502500.0],["2021-08-19",31.0,31.14,29.44,29.67,218700.0],["2021-08-20",30.14,30.82,29.71,30.66,191400.0],["2021-08-23",30.9,32.5,30.68,32.2,316900.0],["2021-08-24",32.2,33.5,31.97,33.03,309300.0],["2021-08-25",32.74,33.61,32.135,33.06,383100.0],["2021-08-26",33.13,33.32,31.25,31.42,228200.0],["2021-08-27",31.42,32.39,31.022,31.83,226300.0],["2021-08-30",31.53,33.38,31.53,32.68,289500.0],["2021-08-31",32.76,34.06,32.623,33.9,371000.0],["2021-09-01",33.68,34.19,33.05,33.26,296300.0],["2021-09-02",33.16,33.64,32.4,33.1,195900.0],["2021-09-03",33.1,33.5,32.6,33.24,186800.0],["2021-09-07",33.99,34.72,33.775,34.33,281900.0],["2021-09-08",34.3,34.37,33.1,33.47,279900.0],["2021-09-09",34.75,35.5,34.26,34.49,538400.0],["2021-09-10",34.75,35.0,33.753,34.41,334100.0],["2021-09-13",34.3,34.3,32.82,33.02,298900.0],["2021-09-14",33.09,33.41,31.65,31.88,253200.0],["2021-09-15",31.88,32.749,31.7,32.55,344600.0],["2021-09-16",32.64,33.52,32.26,33.36,256300.0],["2021-09-17",33.0,33.61,32.5,33.14,307500.0],["2021-09-20",32.6,32.6,30.94,31.37,382100.0],["2021-09-21",31.57,32.11,30.86,31.62,205700.0],["2021-09-22",31.71,32.45,31.26,32.28,293700.0],["2021-09-23",32.47,32.9,31.87,32.62,239600.0],["2021-09-24",32.28,33.1,31.9,32.25,161200.0],["2021-09-27",32.12,32.47,31.32,32.37,244000.0],["2021-09-28",32.0,32.0,30.265,30.42,372000.0],["2021-09-29",30.9,31.15,28.92,29.03,358300.0],["2021-09-30",29.2,30.0,29.125,29.87,378700.0],["2021-10-01",29.83,31.06,29.401,30.9,311000.0],["2021-10-04",30.62,30.62,29.62,30.05,314300.0],["2021-10-05",30.0,30.6,29.751,29.91,325200.0],["2021-10-06",29.82,30.18,28.58,29.06,285900.0],["2021-10-07",29.2,30.536,29.08,30.1,535800.0],["2021-10-08",30.0,31.51,29.84,31.47,316000.0],["2021-10-11",30.78,31.65,30.29,31.09,266000.0],["2021-10-12",31.0,32.27,30.588,32.21,264100.0],["2021-10-13",32.13,32.35,31.29,31.57,228900.0],["2021-10-14",31.63,32.32,31.53,32.3,244500.0],["2021-10-15",31.97,32.681,31.779,32.22,228800.0],["2021-10-18",32.28,32.45,31.31,31.62,203800.0],["2021-10-19",32.27,34.4,32.0,33.78,595000.0],["2021-10-20",34.5,35.25,33.85,34.74,794300.0],["2021-10-21",34.25,36.005,34.0,35.31,634300.0],["2021-10-22",35.5,39.42,34.371,38.89,688400.0],["2021-10-25",39.3,40.41,37.68,38.31,634800.0],["2021-10-26",38.46,39.74,38.0,38.31,463500.0],["2021-10-27",38.48,40.9,38.4,39.52,750000.0],["2021-10-28",39.87,40.5,38.89,40.04,470800.0],["2021-10-29",39.55,42.45,39.55,42.2,821600.0],["2021-11-01",42.2,44.24,41.54,43.06,821200.0],["2021-11-02",43.87,45.18,42.67,44.86,624600.0],["2021-11-03",45.18,45.75,42.51,45.34,502000.0],["2021-11-04",45.59,46.89,44.54,46.66,426300.0],["2021-11-05",47.247,49.5,45.81,48.96,868800.0],["2021-11-08",49.2,49.515,42.56,43.06,1236700.0],["2021-11-09",40.655,42.0,30.51,36.0,10243300.0],["2021-11-10",35.99,37.29,33.01,33.5,1821900.0],["2021-11-11",34.68,35.64,33.22,34.45,888900.0],["2021-11-12",34.85,35.7,33.57,35.39,604300.0],["2021-11-15",35.93,35.95,34.28,34.91,521300.0],["2021-11-16",34.91,35.98,33.85,35.15,511100.0],["2021-11-17",35.02,35.1,33.51,34.08,523600.0],["2021-11-18",34.3,34.3,30.81,31.29,918600.0],["2021-11-19",31.67,32.53,30.585,31.07,505200.0],["2021-11-22",32.0,32.0,29.1,30.23,858600.0],["2021-11-23",30.5,31.701,29.995,30.94,829200.0],["2021-11-24",31.0,32.26,30.53,32.04,693200.0],["2021-11-26",31.0,32.75,30.55,32.75,359600.0],["2021-11-29",33.84,34.32,31.75,32.84,1303400.0],["2021-11-30",32.81,33.44,31.371,33.2,457900.0],["2021-12-01",34.79,34.79,31.9,32.0,619000.0],["2021-12-02",32.04,32.546,30.48,31.95,529600.0],["2021-12-03",31.85,32.124,28.56,29.6,677600.0],["2021-12-06",29.5,29.75,27.17,27.4,844500.0],["2021-12-07",27.96,28.98,27.65,28.67,1063500.0],["2021-12-08",28.37,28.96,26.76,28.12,981400.0],["2021-12-09",28.0,28.74,26.46,26.75,521700.0],["2021-12-10",26.75,27.0,24.7,25.34,914400.0],["2021-12-13",25.19,26.54,23.89,24.72,658600.0],["2021-12-14",24.5,24.96,23.12,23.76,586900.0],["2021-12-15",23.8,23.97,22.56,23.73,693600.0],["2021-12-16",24.09,24.4,22.35,22.5,643400.0],["2021-12-17",22.44,23.595,21.2,23.45,1205100.0],["2021-12-20",23.01,24.45,22.52,23.88,788900.0],["2021-12-21",23.72,24.4,23.23,23.94,462900.0],["2021-12-22",23.95,24.0,22.7,23.0,524700.0],["2021-12-23",23.17,24.25,22.66,23.78,526300.0],["2021-12-27",23.9,23.9,22.31,22.65,465000.0],["2021-12-28",22.32,23.3,21.7,21.81,517300.0],["2021-12-29",21.81,22.46,21.26,21.89,519500.0],["2021-12-30",21.89,23.22,21.72,22.38,466000.0],["2021-12-31",22.3,22.78,21.81,22.1,340800.0],["2022-01-03",22.3,23.22,21.8,23.04,209100.0],["2022-01-04",23.11,23.12,21.389,21.68,261100.0],["2022-01-05",21.53,21.99,19.59,19.94,577700.0],["2022-01-06",19.94,20.03,18.02,18.19,1253500.0],["2022-01-07",18.19,19.31,18.03,18.87,655800.0],["2022-01-10",18.91,19.7,18.24,19.62,615600.0],["2022-01-11",19.62,20.945,19.4,20.13,244800.0],["2022-01-12",20.26,20.483,18.9,18.99,407600.0],["2022-01-13",19.1,19.4,17.76,17.82,639400.0],["2022-01-14",18.43,18.43,17.0,17.9,435400.0],["2022-01-18",17.54,17.655,16.75,17.33,683000.0],["2022-01-19",17.34,17.85,16.601,16.7,219700.0],["2022-01-20",16.65,17.6,16.19,16.3,219000.0],["2022-01-21",16.1,16.8,15.51,15.77,425600.0],["2022-01-24",15.47,15.64,14.04,15.51,534600.0],["2022-01-25",15.06,16.16,14.81,15.68,456500.0],["2022-01-26",15.9,16.44,15.05,15.13,510400.0],["2022-01-27",15.19,15.37,14.1,14.12,240100.0],["2022-01-28",14.01,14.82,13.692,14.78,292900.0],["2022-01-31",15.02,16.03,15.0,15.75,299400.0],["2022-02-01",16.17,16.56,15.55,16.47,261300.0],["2022-02-02",16.418,16.444,15.161,15.32,219400.0],["2022-02-03",14.79,15.37,14.64,14.74,173800.0],["2022-02-04",14.66,15.1,14.25,14.85,360100.0],["2022-02-07",14.8,15.36,14.51,14.91,260500.0],["2022-02-08",15.03,15.14,14.42,14.7,168600.0],["2022-02-09",14.86,16.07,14.84,15.69,376800.0],["2022-02-10",15.22,16.1,15.0,15.37,231600.0],["2022-02-11",15.34,15.59,14.835,15.0,203200.0],["2022-02-14",15.0,15.275,14.26,14.46,301200.0],["2022-02-15",14.7,15.36,14.63,15.22,127900.0],["2022-02-16",15.02,15.22,14.5,14.79,128900.0],["2022-02-17",14.57,14.705,13.76,13.94,233000.0],["2022-02-18",13.86,14.043,13.1,13.36,315800.0],["2022-02-22",13.16,13.42,12.54,12.77,263100.0],["2022-02-23",13.05,13.05,12.5,12.66,342000.0],["2022-02-24",10.51,13.29,10.5,13.23,432400.0],["2022-02-25",13.23,14.01,13.01,13.68,242200.0],["2022-02-28",14.14,14.62,13.71,14.44,375300.0],["2022-03-01",14.44,14.9,14.36,14.62,177500.0],["2022-03-02",14.56,14.82,13.89,14.52,204800.0],["2022-03-03",14.85,14.85,13.22,13.31,222100.0],["2022-03-04",13.2,13.5,12.28,12.43,150600.0],["2022-03-07",12.37,12.82,12.1,12.16,220000.0],["2022-03-08",12.18,13.28,11.88,12.54,221200.0],["2022-03-09",12.9,13.238,12.73,13.01,196600.0],["2022-03-10",12.86,13.02,12.01,12.57,151400.0],["2022-03-11",12.64,12.81,12.0,12.15,149100.0],["2022-03-14",12.1,12.334,10.92,11.13,264200.0],["2022-03-15",11.18,11.64,11.16,11.49,153300.0],["2022-03-16",11.76,12.24,11.58,12.16,218800.0],["2022-03-17",12.16,12.71,11.94,12.37,222800.0],["2022-03-18",12.24,13.65,12.1,13.55,344100.0],["2022-03-21",14.91,15.311,13.62,13.86,856800.0],["2022-03-22",13.89,14.39,12.7,12.77,596200.0],["2022-03-23",12.8,13.97,12.6,13.45,300700.0],["2022-03-24",13.55,13.673,13.03,13.16,218000.0],["2022-03-25",13.03,13.03,12.16,12.52,238300.0],["2022-03-28",12.63,12.915,11.94,12.35,218200.0],["2022-03-29",12.5,13.22,12.5,13.1,194700.0],["2022-03-30",13.07,13.52,12.76,12.82,159800.0],["2022-03-31",12.8,13.1,12.53,12.89,177400.0],["2022-04-01",12.67,13.761,12.67,13.37,176200.0],["2022-04-04",13.46,14.505,13.4,14.18,307000.0],["2022-04-05",14.19,14.42,13.31,13.71,403900.0],["2022-04-06",13.5,13.67,12.69,13.17,265900.0],["2022-04-07",13.19,13.29,12.69,13.02,180800.0],["2022-04-08",13.08,13.08,12.09,12.5,283900.0],["2022-04-11",12.54,12.8,12.202,12.53,186000.0],["2022-04-12",12.76,12.99,12.24,12.45,184800.0],["2022-04-13",12.52,13.15,12.259,13.15,204900.0],["2022-04-14",13.28,13.28,12.35,12.6,342800.0],["2022-04-18",12.58,12.65,12.14,12.25,209000.0],["2022-04-19",12.4,12.74,12.229,12.68,182000.0],["2022-04-20",12.57,12.846,12.287,12.68,117400.0],["2022-04-21",12.83,12.92,12.32,12.42,195500.0],["2022-04-22",12.3,12.71,12.28,12.61,166600.0],["2022-04-25",12.6,12.87,12.1,12.15,221700.0],["2022-04-26",12.15,12.245,11.31,11.34,403500.0],["2022-04-27",11.3,11.325,10.19,10.2,486200.0],["2022-04-28",10.26,10.44,9.31,9.52,522200.0],["2022-04-29",9.61,10.18,9.06,9.06,289800.0],["2022-05-02",9.24,9.8,9.1,9.8,239000.0],["2022-05-03",9.76,9.8,9.17,9.57,350100.0],["2022-05-04",9.57,9.59,8.81,9.57,361600.0],["2022-05-05",9.47,9.52,8.75,8.83,271300.0],["2022-05-06",8.85,8.93,7.94,8.3,350100.0],["2022-05-09",8.16,8.16,7.34,7.36,484100.0],["2022-05-10",7.82,8.3,7.2,8.2,793000.0],["2022-05-11",8.25,8.282,6.74,6.76,648200.0],["2022-05-12",6.71,7.12,6.54,7.06,461100.0],["2022-05-13",7.66,7.72,7.3,7.63,527100.0],["2022-05-16",7.7,8.68,7.64,8.21,679900.0],["2022-05-17",8.66,8.98,8.24,8.97,267200.0],["2022-05-18",8.88,8.99,8.01,8.26,356100.0],["2022-05-19",8.28,8.61,8.2,8.35,212900.0],["2022-05-20",8.56,8.72,7.955,8.36,334500.0],["2022-05-23",8.31,8.5,7.9,8.03,192000.0],["2022-05-24",7.94,8.029,7.69,7.91,285900.0],["2022-05-25",7.83,8.08,7.6,7.77,207100.0],["2022-05-26",7.81,8.03,7.76,7.8,186400.0],["2022-05-27",7.86,8.44,7.63,8.41,267100.0],["2022-05-31",8.6,9.17,8.37,9.09,359700.0],["2022-06-01",9.26,9.48,8.42,8.48,250900.0],["2022-06-02",8.48,8.875,8.17,8.85,212500.0],["2022-06-03",8.8,9.53,8.611,9.24,337600.0],["2022-06-06",9.43,9.52,8.9,9.46,308800.0],["2022-06-07",9.41,9.82,9.33,9.75,204700.0],["2022-06-08",9.7,10.1,9.68,9.94,227400.0],["2022-06-09",9.81,9.97,9.58,9.79,128800.0],["2022-06-10",9.54,9.64,9.02,9.18,318900.0],["2022-06-13",8.7,9.15,8.3,8.59,332400.0],["2022-06-14",8.64,9.48,8.455,9.44,339000.0],["2022-06-15",9.47,9.65,9.15,9.41,344600.0],["2022-06-16",9.24,9.46,8.95,9.41,224400.0],["2022-06-17",9.35,10.38,9.34,9.93,444900.0],["2022-06-21",10.19,10.91,10.105,10.36,416500.0],["2022-06-22",10.36,10.8,10.0,10.2,403700.0],["2022-06-23",10.35,10.78,10.11,10.7,379100.0],["2022-06-24",11.17,11.52,10.49,10.75,282700.0],["2022-06-27",10.74,11.12,10.43,10.9,202100.0],["2022-06-28",11.0,11.1,10.335,10.38,250000.0],["2022-06-29",10.44,10.5,10.035,10.36,133300.0],["2022-06-30",10.21,10.82,10.08,10.82,196900.0],["2022-07-01",10.89,11.0,10.51,10.8,165800.0],["2022-07-05",10.59,11.51,10.51,11.44,288600.0],["2022-07-06",11.63,12.28,11.4,12.21,342300.0],["2022-07-07",12.39,13.18,11.89,13.01,504100.0],["2022-07-08",12.87,13.83,12.74,13.61,398000.0],["2022-07-11",13.6,13.9,12.33,12.34,384000.0],["2022-07-12",12.35,12.79,11.31,11.52,406000.0],["2022-07-13",11.07,12.3,10.61,11.98,411100.0],["2022-07-14",11.8,11.8,11.11,11.36,161000.0],["2022-07-15",11.41,12.185,10.94,12.09,348800.0],["2022-07-18",12.51,13.63,12.35,13.02,511800.0],["2022-07-19",13.31,13.88,13.11,13.67,324700.0],["2022-07-20",13.68,15.56,13.64,15.11,745900.0],["2022-07-21",15.11,15.4,14.13,14.25,511200.0],["2022-07-22",14.49,15.1,14.08,14.51,420900.0],["2022-07-25",14.75,15.19,14.44,14.91,339600.0],["2022-07-26",14.84,15.88,14.3,15.2,396300.0],["2022-07-27",15.33,16.2,15.3,16.06,365700.0],["2022-07-28",16.35,17.0,15.37,16.18,386600.0],["2022-07-29",16.24,16.61,15.55,15.59,240500.0],["2022-08-01",15.75,15.825,14.72,14.94,302000.0],["2022-08-02",14.8,16.109,14.65,15.91,203800.0],["2022-08-03",16.07,16.75,16.0,16.04,292000.0],["2022-08-04",16.0,17.819,15.61,17.5,559700.0],["2022-08-05",17.5,20.44,16.86,20.07,811900.0],["2022-08-08",20.5,21.5,19.16,19.64,766600.0],["2022-08-09",19.6,20.08,18.376,18.94,526500.0],["2022-08-10",19.34,19.9,19.051,19.73,245800.0],["2022-08-11",19.94,20.086,17.28,17.33,526000.0],["2022-08-12",18.12,18.71,17.2,18.355,409900.0],["2022-08-15",18.51,18.64,17.53,17.89,329300.0],["2022-08-16",17.99,17.99,16.925,17.37,293200.0],["2022-08-17",17.34,17.53,16.76,16.96,304000.0],["2022-08-18",17.22,17.75,16.56,17.61,466500.0],["2022-08-19",17.37,17.6,15.72,15.77,492800.0],["2022-08-22",15.49,17.55,15.081,16.98,531700.0],["2022-08-23",17.2,18.0,16.36,17.57,397900.0],["2022-08-24",17.45,18.418,17.23,18.2,474600.0],["2022-08-25",18.6,18.735,17.81,18.2,258500.0],["2022-08-26",18.42,18.44,17.17,17.52,193200.0],["2022-08-29",17.38,18.08,16.95,16.99,265900.0],["2022-08-30",17.09,17.31,15.13,15.6,569400.0],["2022-08-31",16.14,16.86,15.6,16.34,297400.0],["2022-09-01",16.61,16.61,15.77,16.1,334200.0],["2022-09-02",16.12,17.255,15.6,16.77,308500.0],["2022-09-06",16.8,16.8,15.09,15.51,382800.0],["2022-09-07",15.35,15.96,15.35,15.75,367000.0],["2022-09-08",15.67,16.6,15.56,16.17,260700.0],["2022-09-09",16.31,16.6,15.58,15.74,206600.0],["2022-09-12",15.85,16.0,15.25,15.6,267200.0],["2022-09-13",15.05,15.31,13.84,13.93,418700.0],["2022-09-14",14.01,14.87,13.93,14.08,419000.0],["2022-09-15",13.95,14.93,13.91,14.64,300100.0],["2022-09-16",14.35,14.648,13.36,13.7,328200.0],["2022-09-19",13.7,13.94,13.12,13.52,349500.0],["2022-09-20",13.15,13.52,12.9,13.09,253400.0],["2022-09-21",13.1,13.25,12.6,12.63,220100.0],["2022-09-22",12.57,12.88,12.21,12.48,214000.0],["2022-09-23",12.1,12.2,11.465,11.8,389000.0],["2022-09-26",11.46,12.225,11.24,11.51,253500.0],["2022-09-27",11.78,12.5,11.647,12.12,435500.0],["2022-09-28",12.32,12.59,11.86,12.0,396500.0],["2022-09-29",11.65,11.68,10.9,10.97,576000.0],["2022-09-30",10.89,11.3,10.46,10.73,554800.0],["2022-10-03",11.0,11.18,10.31,10.74,373800.0],["2022-10-04",11.0,11.71,10.94,11.68,327700.0],["2022-10-05",11.5,11.7,10.905,11.42,318600.0],["2022-10-06",11.49,11.77,11.055,11.66,277500.0],["2022-10-07",11.5,11.91,11.26,11.67,224400.0],["2022-10-10",11.64,11.7,11.16,11.47,264200.0],["2022-10-11",11.42,11.82,11.04,11.68,542400.0],["2022-10-12",11.4,11.64,10.52,10.78,586600.0],["2022-10-13",10.45,10.495,9.93,10.11,467900.0],["2022-10-14",10.26,10.49,9.31,9.46,350800.0],["2022-10-17",9.67,9.885,9.37,9.69,210100.0],["2022-10-18",10.03,10.25,9.36,9.41,677700.0],["2022-10-19",9.36,9.405,8.96,9.08,234100.0],["2022-10-20",9.08,9.35,8.86,9.16,247300.0],["2022-10-21",9.22,9.855,9.13,9.58,363600.0],["2022-10-24",9.6,9.805,9.22,9.78,159400.0],["2022-10-25",9.79,10.425,9.79,10.39,276000.0],["2022-10-26",10.47,10.764,10.22,10.27,228300.0],["2022-10-27",10.31,10.62,9.72,10.41,214400.0],["2022-10-28",10.47,11.02,10.18,10.99,249400.0],["2022-10-31",11.07,11.26,10.3,10.54,326100.0],["2022-11-01",11.24,11.46,10.58,10.65,394000.0],["2022-11-02",10.6,10.86,9.69,9.8,815000.0],["2022-11-03",10.2,10.9,9.86,10.27,545300.0],["2022-11-04",10.6,10.87,9.56,10.0,279000.0],["2022-11-07",10.14,10.18,9.33,9.36,234100.0],["2022-11-08",9.4,10.0,9.27,9.42,324200.0],["2022-11-09",9.32,9.56,8.96,8.96,283400.0],["2022-11-10",9.4,10.08,9.24,10.05,214800.0],["2022-11-11",10.0,11.21,9.83,11.06,489400.0],["2022-11-14",10.99,11.345,10.53,10.88,285200.0],["2022-11-15",11.12,11.18,10.47,10.68,276400.0],["2022-11-16",10.5,10.65,10.12,10.35,205500.0],["2022-11-17",10.25,10.44,9.953,10.2,146200.0],["2022-11-18",10.34,10.34,9.87,9.96,187300.0],["2022-11-21",9.99,10.03,9.56,9.58,191300.0],["2022-11-22",9.64,10.02,9.1,10.0,302800.0],["2022-11-23",10.0,10.82,10.0,10.48,267100.0],["2022-11-25",10.55,10.72,9.96,10.05,99100.0],["2022-11-28",9.96,10.219,9.39,9.44,151400.0],["2022-11-29",9.48,9.774,9.348,9.57,115100.0],["2022-11-30",9.77,10.37,9.63,10.3,202800.0],["2022-12-01",10.4,10.49,9.931,10.22,133700.0],["2022-12-02",10.04,11.26,9.9,11.21,390400.0],["2022-12-05",11.26,11.48,10.76,10.79,286000.0],["2022-12-06",10.64,10.95,10.2,10.33,203400.0],["2022-12-07",10.23,10.93,10.1,10.91,235300.0],["2022-12-08",11.11,11.18,9.79,10.12,316300.0],["2022-12-09",10.07,10.641,9.93,10.25,184300.0],["2022-12-12",10.12,10.638,9.99,10.52,323500.0],["2022-12-13",10.88,11.14,9.75,9.98,343900.0],["2022-12-14",9.94,10.242,9.845,10.08,143500.0],["2022-12-15",9.94,10.093,9.71,9.75,153500.0],["2022-12-16",10.13,10.16,9.59,9.84,167200.0],["2022-12-19",9.79,9.79,9.18,9.29,306100.0],["2022-12-20",9.27,9.4,9.09,9.2,135000.0],["2022-12-21",9.21,9.45,9.01,9.11,157600.0],["2022-12-22",9.0,9.08,8.52,8.93,202400.0],["2022-12-23",8.9,8.9,8.38,8.45,203700.0],["2022-12-27",8.45,8.45,7.8,8.01,333700.0],["2022-12-28",7.81,8.1,7.67,7.84,308300.0],["2022-12-29",7.99,8.49,7.82,8.18,223600.0],["2022-12-30",8.0,8.16,7.72,8.03,362100.0],["2023-01-03",8.14,8.35,7.66,7.72,291600.0],["2023-01-04",7.9,8.02,7.63,7.79,329600.0],["2023-01-05",7.72,7.8,7.37,7.42,256600.0],["2023-01-06",7.4,7.48,6.97,7.32,472800.0],["2023-01-09",7.36,7.69,7.28,7.62,308200.0],["2023-01-10",7.65,8.47,7.65,8.43,362700.0],["2023-01-11",8.46,8.93,8.198,8.91,277500.0],["2023-01-12",9.06,9.6,8.59,9.25,475300.0],["2023-01-13",9.21,9.65,9.2,9.55,263400.0],["2023-01-17",9.64,9.89,9.48,9.69,257200.0],["2023-01-18",9.88,10.4,9.65,9.94,556400.0],["2023-01-19",9.85,9.85,9.48,9.63,393400.0],["2023-01-20",9.73,9.96,9.55,9.88,214000.0],["2023-01-23",9.94,10.48,9.81,10.4,334700.0],["2023-01-24",10.45,10.73,10.27,10.47,207400.0],["2023-01-25",10.41,10.69,10.02,10.62,205100.0],["2023-01-26",10.82,11.07,10.57,10.72,338900.0],["2023-01-27",10.83,10.92,10.64,10.7,287600.0],["2023-01-30",10.55,10.8,10.275,10.45,292500.0],["2023-01-31",10.43,10.78,10.14,10.38,377300.0],["2023-02-01",10.47,10.77,10.1,10.61,235100.0],["2023-02-02",10.98,11.15,10.66,10.85,260300.0],["2023-02-03",10.89,10.935,10.24,10.28,215100.0],["2023-02-06",10.28,10.644,10.11,10.25,234500.0],["2023-02-07",10.36,10.4,10.0,10.33,180300.0],["2023-02-08",10.32,10.35,9.51,9.61,363700.0],["2023-02-09",9.97,9.998,9.35,9.37,361100.0],["2023-02-10",9.24,9.71,9.13,9.47,215900.0],["2023-02-13",9.65,9.68,9.13,9.46,162100.0],["2023-02-14",9.42,9.729,9.24,9.39,116400.0],["2023-02-15",9.28,9.524,9.2,9.39,108700.0],["2023-02-16",9.31,9.4,9.08,9.12,305500.0],["2023-02-17",9.11,9.277,8.95,9.13,150100.0],["2023-02-21",9.13,9.13,8.64,8.68,435900.0],["2023-02-22",8.68,8.86,8.54,8.6,149700.0],["2023-02-23",8.66,8.78,8.34,8.57,210900.0],["2023-02-24",8.38,8.534,8.1,8.17,259400.0],["2023-02-27",8.34,8.81,8.25,8.42,304000.0],["2023-02-28",8.21,8.57,8.21,8.25,188000.0],["2023-03-01",8.32,8.45,7.9,8.13,271800.0],["2023-03-02",8.26,8.69,7.97,8.55,303200.0],["2023-03-03",8.57,8.7,8.35,8.49,222200.0],["2023-03-06",8.5,8.57,8.17,8.22,146700.0],["2023-03-07",8.24,8.34,8.0,8.08,138100.0],["2023-03-08",8.01,8.33,7.995,8.13,161600.0],["2023-03-09",8.19,8.34,7.85,7.97,290400.0],["2023-03-10",8.0,8.19,7.59,7.75,284300.0],["2023-03-13",7.7,8.11,7.69,8.09,212600.0],["2023-03-14",8.2,8.45,8.18,8.43,185600.0],["2023-03-15",8.5,8.5,8.04,8.22,163400.0],["2023-03-16",8.27,8.68,8.05,8.68,193700.0],["2023-03-17",8.56,8.76,8.3,8.33,342200.0],["2023-03-20",8.28,8.6,7.83,8.48,300300.0],["2023-03-21",8.5,9.47,8.212,9.33,305600.0],["2023-03-22",9.36,9.68,9.0,9.52,348000.0],["2023-03-23",9.6,10.16,9.44,10.08,273700.0],["2023-03-24",10.04,10.24,9.88,10.08,362800.0],["2023-03-27",10.2,10.48,10.12,10.4,256000.0],["2023-03-28",10.25,10.42,10.06,10.23,238500.0],["2023-03-29",10.38,10.64,10.31,10.58,160700.0],["2023-03-30",10.48,10.53,10.28,10.38,190300.0],["2023-03-31",10.44,10.63,9.93,9.93,287100.0],["2023-04-03",9.99,10.13,9.64,9.9,2796800.0],["2023-04-04",9.91,10.86,9.815,10.69,510100.0],["2023-04-05",10.51,10.69,9.899,10.03,273000.0],["2023-04-06",9.96,10.74,9.96,10.49,377000.0],["2023-04-10",10.43,10.71,10.183,10.55,293900.0],["2023-04-11",10.45,10.65,10.25,10.34,202900.0],["2023-04-12",10.61,10.61,10.02,10.06,134500.0],["2023-04-13",10.05,10.43,9.95,9.95,201900.0],["2023-04-14",10.02,10.35,9.92,9.94,229400.0],["2023-04-17",9.95,10.45,9.9,10.12,186500.0],["2023-04-18",10.21,10.33,9.87,9.92,180700.0],["2023-04-19",9.87,9.91,9.74,9.78,92500.0],["2023-04-20",9.76,9.85,9.46,9.49,180300.0],["2023-04-21",9.5,9.6,8.89,8.96,189800.0],["2023-04-24",9.0,9.04,8.21,8.34,336700.0],["2023-04-25",8.34,8.54,8.06,8.24,220100.0],["2023-04-26",8.27,8.43,7.96,8.17,238200.0],["2023-04-27",8.14,8.15,7.9,8.08,310100.0],["2023-04-28",8.05,8.33,7.97,8.02,146300.0],["2023-05-01",7.97,8.36,7.96,8.08,213400.0],["2023-05-02",8.02,8.22,7.96,7.97,325000.0],["2023-05-03",8.0,8.15,7.75,7.83,161700.0],["2023-05-04",8.05,8.05,7.68,7.79,194900.0],["2023-05-05",7.9,8.149,7.89,8.04,161300.0],["2023-05-08",8.06,8.518,7.93,8.46,305400.0],["2023-05-09",8.29,8.57,8.18,8.19,161300.0],["2023-05-10",8.19,8.6,8.19,8.59,184700.0],["2023-05-11",8.68,8.84,8.375,8.52,208300.0],["2023-05-12",8.51,8.7,8.17,8.24,133200.0],["2023-05-15",8.3,8.68,8.24,8.54,178000.0],["2023-05-16",8.44,8.59,8.197,8.39,197500.0],["2023-05-17",8.48,8.6,8.3,8.5,129500.0],["2023-05-18",8.5,8.62,8.25,8.42,91100.0],["2023-05-19",8.47,8.69,8.06,8.06,177900.0],["2023-05-22",8.06,8.25,8.01,8.24,181400.0],["2023-05-23",8.24,8.74,8.16,8.17,176100.0],["2023-05-24",8.25,8.3,7.8,7.89,219800.0],["2023-05-25",7.9,7.96,7.37,7.48,258800.0],["2023-05-26",7.68,7.81,7.55,7.65,178100.0],["2023-05-30",7.65,7.8,7.36,7.46,201000.0],["2023-05-31",7.4,7.61,7.25,7.34,161000.0],["2023-06-01",7.35,7.63,7.25,7.59,129700.0],["2023-06-02",7.63,7.97,7.6,7.88,173900.0],["2023-06-05",7.86,7.872,7.42,7.48,177200.0],["2023-06-06",7.48,8.35,7.48,8.21,356200.0],["2023-06-07",8.45,8.74,8.15,8.26,297700.0],["2023-06-08",8.3,8.3,7.9,8.06,164400.0],["2023-06-09",8.02,8.1,7.76,7.84,129700.0],["2023-06-12",7.95,8.29,7.9,8.03,137100.0],["2023-06-13",8.09,8.24,8.0,8.09,111100.0],["2023-06-14",8.11,8.171,7.77,7.88,153200.0],["2023-06-15",7.83,8.05,7.72,8.05,151300.0],["2023-06-16",8.0,8.053,7.68,7.69,179300.0],["2023-06-20",8.07,8.48,7.88,8.3,349400.0],["2023-06-21",8.26,8.42,7.94,8.34,188700.0],["2023-06-22",8.27,8.34,7.944,7.99,178100.0],["2023-06-23",7.92,8.3,7.69,7.86,347300.0],["2023-06-26",7.88,7.91,7.53,7.58,222200.0],["2023-06-27",7.64,8.0,7.6,7.86,183300.0],["2023-06-28",7.86,8.2,7.8,8.0,214300.0],["2023-06-29",8.0,8.08,7.77,8.01,181100.0],["2023-06-30",8.1,8.405,8.021,8.28,202600.0],["2023-07-03",8.21,8.53,8.16,8.49,144500.0],["2023-07-05",8.6,9.07,8.549,8.9,440000.0],["2023-07-06",9.06,9.5,8.812,9.34,556400.0],["2023-07-07",9.51,10.87,9.51,9.88,2109600.0],["2023-07-10",10.19,10.7,9.45,10.665,775400.0],["2023-07-11",10.92,10.92,9.78,10.06,609200.0],["2023-07-12",10.24,10.24,8.88,9.06,955600.0],["2023-07-13",9.07,9.79,9.07,9.53,509200.0],["2023-07-14",9.5,9.656,9.05,9.085,299900.0],["2023-07-17",9.4,9.4,8.88,9.13,341300.0],["2023-07-18",9.15,9.962,9.11,9.72,620800.0],["2023-07-19",9.72,9.89,9.05,9.09,481100.0],["2023-07-20",9.2,9.23,8.75,8.96,268200.0],["2023-07-21",8.91,9.053,8.69,8.96,196900.0],["2023-07-24",8.96,9.26,8.7,8.73,206800.0],["2023-07-25",8.66,8.85,8.56,8.63,197600.0],["2023-07-26",8.73,9.06,8.64,9.03,185800.0],["2023-07-27",9.07,9.33,8.74,8.77,350200.0],["2023-07-28",8.79,9.23,8.79,9.09,202400.0],["2023-07-31",9.04,9.32,8.97,9.32,311200.0],["2023-08-01",9.24,9.3,8.84,8.95,187100.0],["2023-08-02",8.9,9.04,8.67,8.95,309600.0],["2023-08-03",8.76,9.3,8.52,8.98,283900.0],["2023-08-04",9.14,9.2,8.44,8.53,419600.0],["2023-08-07",8.3,8.38,7.7,7.87,612600.0],["2023-08-08",7.79,8.17,7.76,8.16,156200.0],["2023-08-09",8.16,8.265,8.02,8.13,147000.0],["2023-08-10",8.13,8.4,8.1,8.19,159300.0],["2023-08-11",8.07,8.2,8.0,8.11,104200.0],["2023-08-14",8.05,8.17,7.7,7.8,261400.0],["2023-08-15",7.88,7.88,7.595,7.64,275900.0],["2023-08-16",8.06,9.89,7.685,9.05,2100100.0],["2023-08-17",8.95,9.03,8.34,8.4,289600.0],["2023-08-18",8.2,8.65,8.111,8.24,294700.0],["2023-08-21",8.18,9.27,8.07,9.165,586400.0],["2023-08-22",9.15,9.52,8.925,9.43,395200.0],["2023-08-23",9.44,9.63,9.025,9.17,300300.0],["2023-08-24",9.34,9.34,8.808,8.85,215000.0],["2023-08-25",8.81,9.1,8.41,8.97,286500.0],["2023-08-28",9.17,9.309,8.92,9.11,205900.0],["2023-08-29",9.2,9.58,9.06,9.175,222800.0],["2023-08-30",9.23,9.34,9.01,9.17,166000.0],["2023-08-31",9.18,9.87,9.03,9.05,483600.0],["2023-09-01",9.06,9.68,9.06,9.33,460800.0],["2023-09-05",9.35,9.4,8.72,8.99,467500.0],["2023-09-06",9.07,9.55,8.928,9.42,318500.0],["2023-09-07",9.35,9.99,9.13,9.625,446400.0],["2023-09-08",9.63,9.788,9.33,9.45,690900.0],["2023-09-11",9.45,9.49,9.07,9.11,225800.0],["2023-09-12",9.13,9.48,8.94,9.47,246700.0],["2023-09-13",9.36,9.62,9.16,9.53,209100.0],["2023-09-14",9.42,10.118,9.42,9.92,487600.0],["2023-09-15",9.92,10.08,9.39,9.41,429500.0],["2023-09-18",9.52,9.632,8.93,9.07,476400.0],["2023-09-19",9.11,9.28,8.42,8.69,1229000.0],["2023-09-20",8.73,8.74,8.17,8.22,1252400.0],["2023-09-21",8.15,8.3,7.927,7.96,385900.0],["2023-09-22",7.99,8.07,7.79,7.86,266600.0],["2023-09-25",7.84,7.95,7.71,7.79,460000.0],["2023-09-26",7.86,8.34,7.761,7.81,690100.0],["2023-09-27",7.83,8.07,7.66,7.7,385500.0],["2023-09-28",7.75,7.82,7.35,7.49,550900.0],["2023-09-29",7.64,7.842,7.38,7.4,640700.0],["2023-10-02",7.43,7.58,6.79,6.87,924400.0],["2023-10-03",6.8,6.898,6.52,6.66,511200.0],["2023-10-04",6.65,6.85,6.53,6.63,732500.0],["2023-10-05",6.64,6.953,6.42,6.85,666000.0],["2023-10-06",6.85,7.025,6.61,6.88,514300.0],["2023-10-09",6.8,6.8,6.42,6.7,608100.0],["2023-10-10",6.65,6.872,6.54,6.63,1004700.0],["2023-10-11",6.66,6.802,6.07,6.12,655200.0],["2023-10-12",6.2,6.26,5.74,5.88,664900.0],["2023-10-13",5.87,6.02,5.65,5.99,422500.0],["2023-10-16",5.98,6.3,5.85,6.25,317300.0],["2023-10-17",6.19,6.35,6.08,6.24,391600.0],["2023-10-18",6.13,6.24,5.97,6.1,350400.0],["2023-10-19",6.05,6.08,5.76,5.76,334100.0],["2023-10-20",5.71,5.9,5.65,5.79,283300.0],["2023-10-23",5.67,5.83,5.53,5.54,402200.0],["2023-10-24",5.6,6.06,5.6,5.92,264200.0],["2023-10-25",5.92,5.92,5.67,5.71,216700.0],["2023-10-26",5.66,5.77,5.4,5.46,319300.0],["2023-10-27",5.41,5.49,5.222,5.285,345900.0],["2023-10-30",5.3,5.9,5.3,5.64,959600.0],["2023-10-31",5.64,5.836,5.56,5.73,418900.0],["2023-11-01",5.73,5.96,5.7,5.78,284700.0],["2023-11-02",5.56,5.98,5.55,5.95,318900.0],["2023-11-03",6.01,6.58,6.01,6.41,380300.0],["2023-11-06",6.38,6.5,6.17,6.19,222500.0],["2023-11-07",6.18,6.44,6.042,6.05,795900.0],["2023-11-08",6.17,6.23,5.53,5.57,436400.0],["2023-11-09",5.62,5.8,5.35,5.4,228200.0],["2023-11-10",5.51,5.59,5.22,5.27,240700.0],["2023-11-13",5.33,5.41,5.01,5.27,259500.0],["2023-11-14",5.45,5.97,5.45,5.74,383900.0],["2023-11-15",5.76,6.44,5.751,6.0,357800.0],["2023-11-16",5.97,5.97,5.55,5.66,204800.0],["2023-11-17",5.75,6.07,5.66,6.01,243900.0],["2023-11-20",5.98,6.2,5.955,6.05,194900.0],["2023-11-21",6.01,6.03,5.75,5.83,134800.0],["2023-11-22",5.9,6.07,5.8,6.05,169700.0],["2023-11-24",6.04,6.5,6.04,6.45,134400.0],["2023-11-27",6.56,6.56,5.795,6.06,423700.0],["2023-11-28",6.03,6.04,5.82,5.98,176100.0],["2023-11-29",6.01,6.25,5.84,5.93,388200.0],["2023-11-30",6.01,6.563,5.91,5.98,900700.0],["2023-12-01",5.94,6.34,5.78,6.1,652100.0],["2023-12-04",6.03,6.28,5.74,6.1,476100.0],["2023-12-05",5.97,6.085,5.65,5.65,318700.0],["2023-12-06",5.65,5.759,5.5,5.54,262500.0],["2023-12-07",5.5,6.15,5.486,5.98,408900.0],["2023-12-08",6.01,6.815,5.75,6.47,1168800.0],["2023-12-11",6.48,7.01,6.312,6.94,475500.0],["2023-12-12",7.04,7.79,6.86,7.7,711800.0],["2023-12-13",7.7,7.97,7.026,7.19,864100.0],["2023-12-14",7.33,7.88,7.33,7.72,971000.0],["2023-12-15",7.63,8.6,7.4,8.0,3542200.0],["2023-12-18",8.0,8.2,7.695,7.88,406400.0],["2023-12-19",7.86,8.213,7.6,8.0,810800.0],["2023-12-20",8.05,8.056,7.47,7.53,630600.0],["2023-12-21",7.68,8.1,7.55,8.02,466900.0],["2023-12-22",8.02,8.973,8.0,8.75,858900.0],["2023-12-26",8.88,9.0,8.605,8.85,295700.0],["2023-12-27",8.97,9.247,8.65,9.05,409400.0],["2023-12-28",9.16,9.739,9.07,9.07,1109600.0],["2023-12-29",9.2,9.52,8.74,8.75,821900.0],["2024-01-02",8.69,9.334,8.6,8.99,582400.0],["2024-01-03",8.9,9.12,8.44,8.94,494000.0],["2024-01-04",8.91,9.894,8.75,9.61,681500.0],["2024-01-05",9.65,9.65,8.65,8.94,557300.0],["2024-01-08",9.1,10.0,8.78,9.93,800900.0],["2024-01-09",10.0,10.18,9.546,9.79,702100.0],["2024-01-10",9.89,10.01,9.54,9.85,523300.0],["2024-01-11",9.7,9.79,8.3,8.56,953900.0],["2024-01-12",8.71,9.123,8.27,8.44,384600.0],["2024-01-16",8.27,8.37,8.0,8.35,375700.0],["2024-01-17",8.18,8.3,7.96,8.2,270000.0],["2024-01-18",8.25,8.515,7.9,8.13,606300.0],["2024-01-19",8.1,8.2,7.66,8.03,494500.0],["2024-01-22",8.03,8.8,7.91,8.74,756700.0],["2024-01-23",8.77,8.938,8.4,8.77,236500.0],["2024-01-24",8.76,9.49,8.64,9.46,570400.0],["2024-01-25",9.46,10.25,9.26,9.96,1497600.0],["2024-01-26",9.96,10.95,9.96,10.69,1495800.0],["2024-01-29",10.65,11.539,10.37,11.48,1373600.0],["2024-01-30",11.4,11.88,11.16,11.45,691300.0],["2024-01-31",11.5,12.3,11.121,11.27,921700.0],["2024-02-01",11.22,11.84,10.906,11.34,760700.0],["2024-02-02",11.25,11.6,10.48,10.89,750600.0],["2024-02-05",10.85,11.24,9.88,11.01,624300.0],["2024-02-06",11.0,11.08,10.44,10.52,492700.0],["2024-02-07",10.45,10.835,10.044,10.62,527700.0],["2024-02-08",10.66,11.35,10.62,11.09,403500.0],["2024-02-09",10.87,11.037,10.16,10.32,797500.0],["2024-02-12",10.56,11.42,10.4,11.29,947200.0],["2024-02-13",10.62,11.09,10.4,10.52,423000.0],["2024-02-14",10.77,10.825,10.31,10.42,531700.0],["2024-02-15",10.68,10.8,10.43,10.62,434600.0],["2024-02-16",10.62,10.73,10.43,10.51,309800.0],["2024-02-20",10.61,11.32,9.9,10.17,1264100.0],["2024-02-21",9.99,10.1,9.56,9.92,786700.0],["2024-02-22",9.95,10.113,9.631,10.01,288900.0],["2024-02-23",10.0,10.26,9.75,10.19,264900.0],["2024-02-26",10.13,10.74,10.13,10.68,506000.0],["2024-02-27",10.99,11.94,10.96,11.71,748100.0],["2024-02-28",11.98,12.75,11.34,12.37,965600.0],["2024-02-29",11.88,12.01,9.8,10.27,2050400.0],["2024-03-01",10.21,11.92,10.21,11.48,1044700.0],["2024-03-04",11.73,12.57,11.33,11.5,807000.0],["2024-03-05",11.53,11.9,10.76,10.87,728100.0],["2024-03-06",11.2,11.58,10.87,10.91,513400.0],["2024-03-07",11.37,11.72,10.87,11.28,1519700.0],["2024-03-08",11.405,11.57,10.524,10.88,1425000.0],["2024-03-11",10.88,11.33,10.62,10.67,714200.0],["2024-03-12",10.69,10.79,10.33,10.755,333000.0],["2024-03-13",10.87,11.18,10.58,10.66,458600.0],["2024-03-14",10.58,10.644,9.68,9.795,739500.0],["2024-03-15",9.9,9.98,9.74,9.9,376200.0],["2024-03-18",9.9,9.965,9.16,9.79,607100.0],["2024-03-19",9.7,9.87,9.44,9.53,352600.0],["2024-03-20",9.53,9.931,9.39,9.78,273900.0],["2024-03-21",9.91,10.012,9.3,9.5,335700.0],["2024-03-22",9.45,9.5,8.91,8.98,575100.0],["2024-03-25",8.98,9.37,8.95,9.17,274400.0],["2024-03-26",9.3,9.5,9.18,9.31,332400.0],["2024-03-27",9.37,9.6,9.22,9.5,232700.0],["2024-03-28",9.33,9.35,8.12,8.32,3563800.0],["2024-04-01",8.78,9.7,8.58,9.68,1116100.0],["2024-04-02",9.26,9.49,8.6,9.45,664000.0],["2024-04-03",9.36,10.03,9.32,9.7,816600.0],["2024-04-04",9.96,10.31,9.79,9.8,765300.0],["2024-04-05",9.8,9.8,9.16,9.5,842600.0],["2024-04-08",9.6,9.97,9.36,9.74,559600.0],["2024-04-09",9.51,9.8,9.51,9.57,356800.0],["2024-04-10",9.25,9.45,9.002,9.17,278900.0],["2024-04-11",9.22,9.315,9.02,9.18,462000.0],["2024-04-12",9.12,9.22,8.6,8.66,465900.0],["2024-04-15",8.63,8.84,8.2,8.32,540400.0],["2024-04-16",8.3,8.86,8.17,8.78,529400.0],["2024-04-17",8.72,8.9,8.51,8.53,322600.0],["2024-04-18",8.56,8.69,8.311,8.42,291600.0],["2024-04-19",8.33,8.7,8.23,8.38,370500.0],["2024-04-22",8.38,8.494,8.19,8.36,363700.0],["2024-04-23",8.33,8.65,8.21,8.25,355200.0],["2024-04-24",8.3,8.38,7.885,8.1,887700.0],["2024-04-25",8.1,8.1,7.64,7.86,1493300.0],["2024-04-26",7.9,8.07,7.78,7.94,258400.0],["2024-04-29",7.94,8.23,7.858,8.11,246900.0],["2024-04-30",7.99,8.6,7.88,8.57,318000.0],["2024-05-01",8.5,8.85,8.325,8.48,282600.0],["2024-05-02",8.63,8.852,8.18,8.25,244400.0],["2024-05-03",8.6,9.36,8.47,8.53,520600.0],["2024-05-06",8.68,8.835,8.56,8.61,189200.0],["2024-05-07",8.73,8.73,8.235,8.54,484000.0],["2024-05-08",8.68,9.63,8.2,8.5,808100.0],["2024-05-09",8.56,8.87,8.21,8.54,365600.0],["2024-05-10",8.78,8.79,7.84,7.86,623200.0],["2024-05-13",8.04,8.2,7.97,8.12,227400.0],["2024-05-14",8.16,8.47,8.14,8.17,264400.0],["2024-05-15",8.34,8.43,8.17,8.28,208900.0],["2024-05-16",8.27,8.388,7.99,7.99,244600.0],["2024-05-17",8.01,8.19,7.71,7.84,336400.0],["2024-05-20",7.9,8.0,7.75,7.92,201600.0],["2024-05-21",7.94,8.05,7.77,7.87,274700.0],["2024-05-22",7.86,7.99,7.69,7.75,225300.0],["2024-05-23",7.81,7.81,7.36,7.46,404400.0],["2024-05-24",7.51,7.615,7.45,7.48,231400.0],["2024-05-28",7.61,7.73,7.28,7.44,441800.0],["2024-05-29",7.37,7.49,7.25,7.45,192000.0],["2024-05-30",7.41,7.67,7.37,7.42,260500.0],["2024-05-31",7.4,7.64,7.24,7.38,397900.0],["2024-06-03",7.41,7.9,7.37,7.6,379600.0],["2024-06-04",7.67,7.94,7.49,7.67,446300.0],["2024-06-05",6.49,7.49,6.14,7.47,2587900.0],["2024-06-06",7.4,7.45,6.875,6.91,586700.0],["2024-06-07",6.95,7.1,6.82,6.94,280800.0],["2024-06-10",6.94,6.94,6.55,6.55,549800.0],["2024-06-11",6.5,6.658,6.38,6.39,389500.0],["2024-06-12",6.64,6.945,6.53,6.84,315100.0],["2024-06-13",6.95,7.11,6.8,6.94,265700.0],["2024-06-14",6.85,6.85,6.61,6.66,205000.0],["2024-06-17",6.65,7.04,6.515,6.8,373200.0],["2024-06-18",6.74,6.808,6.4,6.43,265900.0],["2024-06-20",6.41,6.43,6.23,6.32,421900.0],["2024-06-21",6.33,6.43,6.17,6.24,218800.0],["2024-06-24",6.31,6.44,6.21,6.29,264000.0],["2024-06-25",6.3,6.44,6.07,6.07,275200.0],["2024-06-26",6.06,6.13,5.79,5.81,383200.0],["2024-06-27",5.81,6.05,5.73,5.99,425100.0],["2024-06-28",6.04,6.13,5.902,6.04,192500.0],["2024-07-01",6.04,6.13,5.89,5.95,315700.0],["2024-07-02",5.96,6.06,5.85,5.96,187600.0],["2024-07-03",5.98,6.4,5.975,6.27,302100.0],["2024-07-05",6.15,6.29,6.1,6.2,271300.0],["2024-07-08",6.26,6.41,6.19,6.25,266500.0],["2024-07-09",6.32,6.32,6.03,6.29,205100.0],["2024-07-10",6.3,6.62,6.135,6.6,287300.0],["2024-07-11",6.75,7.44,6.7,7.22,872500.0],["2024-07-12",7.32,7.42,6.85,6.97,513800.0],["2024-07-15",7.08,7.21,6.801,7.12,366100.0],["2024-07-16",7.19,7.7,7.16,7.67,591400.0],["2024-07-17",7.72,7.76,7.25,7.46,390000.0],["2024-07-18",7.51,7.55,7.19,7.27,280300.0],["2024-07-19",7.24,7.395,7.17,7.3,169900.0],["2024-07-22",7.46,7.465,7.25,7.43,371100.0],["2024-07-23",7.74,7.74,7.22,7.27,654800.0],["2024-07-24",7.29,7.49,6.94,6.94,264200.0],["2024-07-25",7.12,7.59,6.955,7.46,310700.0],["2024-07-26",7.59,8.13,7.477,8.03,518000.0],["2024-07-29",8.15,8.21,7.83,7.96,442300.0],["2024-07-30",8.01,8.08,7.5,7.61,393800.0],["2024-07-31",7.65,7.83,7.28,7.63,421100.0],["2024-08-01",7.72,7.76,6.81,6.88,877400.0],["2024-08-02",6.66,7.12,6.429,7.04,598800.0],["2024-08-05",6.27,7.13,6.222,6.88,686500.0],["2024-08-06",6.89,7.17,6.8,7.02,470000.0],["2024-08-07",7.14,7.15,6.67,6.83,458600.0],["2024-08-08",6.9,7.16,6.75,7.0,474500.0],["2024-08-09",7.19,7.19,6.88,7.06,504800.0],["2024-08-12",6.82,7.0,6.7,6.89,654800.0],["2024-08-13",6.93,7.05,6.87,7.01,252900.0],["2024-08-14",7.01,7.133,6.825,6.87,172900.0],["2024-08-15",7.04,7.14,6.79,7.05,231100.0],["2024-08-16",6.98,7.159,6.86,6.98,213200.0],["2024-08-19",7.02,7.125,6.89,7.05,240900.0],["2024-08-20",7.03,7.068,6.86,6.93,218000.0],["2024-08-21",6.99,7.07,6.78,7.04,231600.0],["2024-08-22",7.09,7.248,6.87,6.95,196500.0],["2024-08-23",7.18,7.27,6.91,7.19,536400.0],["2024-08-26",8.3,8.537,7.52,8.0,2989400.0],["2024-08-27",8.11,8.15,7.62,8.0,839100.0],["2024-08-28",8.0,8.05,7.68,7.9,560900.0],["2024-08-29",7.89,8.08,7.63,7.64,414700.0],["2024-08-30",7.77,7.83,7.44,7.48,468400.0],["2024-09-03",7.55,7.74,7.14,7.225,701200.0],["2024-09-04",7.09,7.23,6.73,6.785,793700.0],["2024-09-05",6.837,7.0,6.66,6.725,545000.0],["2024-09-06",6.67,6.78,6.35,6.625,725200.0],["2024-09-09",6.65,6.82,6.59,6.75,177200.0],["2024-09-10",6.74,6.86,6.63,6.81,149700.0],["2024-09-11",6.81,6.915,6.61,6.85,211600.0],["2024-09-12",6.87,6.92,6.715,6.78,174600.0],["2024-09-13",6.88,7.377,6.86,7.25,442400.0],["2024-09-16",7.3,7.5,7.12,7.2,213500.0],["2024-09-17",7.29,7.48,7.18,7.22,248000.0],["2024-09-18",7.23,7.53,6.93,7.3,434300.0],["2024-09-19",7.48,7.525,7.35,7.4,385600.0],["2024-09-20",7.39,7.43,7.17,7.25,192100.0],["2024-09-23",7.24,7.3,6.96,6.98,184100.0],["2024-09-24",7.01,7.09,6.83,6.96,1398500.0],["2024-09-25",6.94,7.07,6.82,6.83,389000.0],["2024-09-26",6.91,7.06,6.83,6.91,188500.0],["2024-09-27",6.98,7.08,6.74,6.81,236500.0],["2024-09-30",6.75,6.82,6.15,6.3,857800.0],["2024-10-01",6.29,6.34,5.87,5.96,1080800.0],["2024-10-02",5.95,6.0,5.64,5.64,1404300.0],["2024-10-03",5.65,5.958,5.57,5.89,885200.0],["2024-10-04",6.0,6.37,5.975,6.21,456000.0],["2024-10-07",6.17,6.28,5.93,6.1,410900.0],["2024-10-08",6.1,6.37,5.97,6.03,1170500.0],["2024-10-09",6.03,6.085,5.91,6.03,363800.0],["2024-10-10",5.99,6.08,5.94,6.05,195700.0],["2024-10-11",6.02,6.06,5.891,6.02,273700.0],["2024-10-14",5.97,6.239,5.935,6.12,515100.0],["2024-10-15",6.13,6.24,5.93,5.94,398700.0],["2024-10-16",6.02,6.345,5.96,6.28,369600.0],["2024-10-17",6.22,6.34,6.12,6.27,604100.0],["2024-10-18",6.25,6.5,6.1,6.39,412200.0],["2024-10-21",6.36,6.52,6.28,6.31,256400.0],["2024-10-22",6.3,6.47,6.271,6.37,332100.0],["2024-10-23",6.37,6.47,6.23,6.44,504600.0],["2024-10-24",6.44,6.61,6.38,6.43,307300.0],["2024-10-25",6.47,6.5,6.25,6.28,2386000.0],["2024-10-28",6.32,6.5,6.26,6.36,851600.0],["2024-10-29",6.31,6.48,6.2,6.22,504500.0],["2024-10-30",6.25,6.425,6.15,6.19,759800.0],["2024-10-31",4.25,4.96,4.05,4.76,6424300.0],["2024-11-01",4.75,4.83,4.47,4.75,2081900.0],["2024-11-04",4.74,4.79,4.57,4.68,854100.0],["2024-11-05",4.67,4.745,4.19,4.52,1258500.0],["2024-11-06",4.7,4.83,4.48,4.73,1682700.0],["2024-11-07",4.75,5.47,4.75,5.3,2288800.0],["2024-11-08",5.27,5.5,4.99,5.45,1970700.0],["2024-11-11",5.46,5.57,5.17,5.31,959000.0],["2024-11-12",5.27,5.4,5.0,5.05,935100.0],["2024-11-13",5.1,5.24,4.94,4.98,891500.0],["2024-11-14",5.02,5.055,4.79,4.89,736900.0],["2024-11-15",5.15,6.04,4.97,5.04,3601100.0],["2024-11-18",5.08,5.16,4.65,4.66,879600.0],["2024-11-19",4.59,4.82,4.467,4.76,877600.0],["2024-11-20",4.77,4.88,4.59,4.66,504000.0],["2024-11-21",4.66,4.688,4.4,4.45,608400.0],["2024-11-22",4.46,4.587,4.34,4.41,725400.0],["2024-11-25",4.52,4.64,4.37,4.57,823500.0],["2024-11-26",4.64,4.68,4.47,4.52,541400.0],["2024-11-27",4.55,4.65,4.48,4.56,430700.0],["2024-11-29",4.56,4.66,4.5,4.595,369700.0],["2024-12-02",4.59,4.63,4.41,4.49,580800.0],["2024-12-03",4.49,4.54,4.28,4.35,585300.0],["2024-12-04",4.38,4.38,4.13,4.14,619500.0],["2024-12-05",4.19,4.2,4.0,4.095,981500.0],["2024-12-06",4.12,4.675,4.11,4.67,1383300.0],["2024-12-09",4.68,4.91,4.67,4.81,727400.0],["2024-12-10",4.71,4.74,4.46,4.54,748500.0],["2024-12-11",4.55,4.59,4.351,4.53,799400.0],["2024-12-12",4.5,4.58,4.31,4.41,553000.0],["2024-12-13",4.4,4.43,4.165,4.22,533200.0],["2024-12-16",4.21,4.42,4.156,4.33,400300.0],["2024-12-17",4.25,4.4,4.18,4.2,550700.0],["2024-12-18",4.25,4.3,3.855,3.93,974300.0],["2024-12-19",4.0,4.191,3.9,3.92,619800.0],["2024-12-20",3.91,4.2,3.9,3.97,1170400.0],["2024-12-23",4.02,4.17,3.92,4.05,517400.0],["2024-12-24",4.05,4.13,3.96,4.03,238200.0],["2024-12-26",3.99,4.18,3.88,4.14,606200.0],["2024-12-27",4.14,4.14,3.92,3.99,555800.0],["2024-12-30",3.94,3.965,3.71,3.75,1009600.0],["2024-12-31",3.76,3.83,3.59,3.78,737700.0],["2025-01-02",3.85,4.28,3.82,4.15,1133300.0],["2025-01-03",4.2,4.56,4.06,4.45,1766500.0],["2025-01-06",4.6,5.01,4.42,4.75,1664200.0],["2025-01-07",4.8,5.22,4.56,4.58,991200.0],["2025-01-08",4.61,4.682,4.075,4.14,886800.0],["2025-01-10",4.04,4.09,3.165,3.53,4160900.0],["2025-01-13",3.54,3.57,3.315,3.37,1289000.0],["2025-01-14",3.45,3.49,3.285,3.36,1205700.0],["2025-01-15",3.4,3.62,3.355,3.45,1145100.0],["2025-01-16",3.45,3.568,3.285,3.41,1468000.0],["2025-01-17",3.48,3.65,3.37,3.49,946200.0],["2025-01-21",3.57,3.78,3.52,3.64,1008300.0],["2025-01-22",3.64,3.81,3.59,3.73,1153900.0],["2025-01-23",3.74,4.0,3.56,3.87,1731700.0],["2025-01-24",3.86,4.1,3.805,3.89,1002700.0],["2025-01-27",3.86,3.905,3.6,3.61,756900.0],["2025-01-28",3.64,3.975,3.54,3.94,830800.0],["2025-01-29",3.93,4.18,3.908,4.09,1197700.0],["2025-01-30",4.12,4.375,4.03,4.17,1417400.0],["2025-01-31",4.24,4.32,4.109,4.31,864400.0],["2025-02-03",4.13,4.38,3.89,4.31,1085600.0],["2025-02-04",4.31,4.775,4.23,4.73,2642600.0],["2025-02-05",4.75,5.0,4.43,4.99,2530100.0],["2025-02-06",5.07,5.08,4.56,4.63,1007500.0],["2025-02-07",4.64,4.64,4.27,4.41,850800.0],["2025-02-10",4.5,4.51,4.335,4.475,462300.0],["2025-02-11",4.43,4.475,4.065,4.11,960700.0],["2025-02-12",4.07,4.3,3.994,4.25,905500.0],["2025-02-13",4.34,4.47,4.09,4.42,942600.0],["2025-02-14",4.42,4.639,4.36,4.57,1310000.0],["2025-02-18",4.66,4.88,4.36,4.43,1525700.0],["2025-02-19",4.46,4.66,4.4,4.5,953700.0],["2025-02-20",4.5,4.55,4.26,4.54,804000.0],["2025-02-21",4.59,4.85,4.185,4.21,1850700.0],["2025-02-24",4.21,4.21,3.69,3.7,1302300.0],["2025-02-25",3.7,3.77,3.56,3.65,778100.0],["2025-02-26",3.7,3.88,3.645,3.7,685000.0],["2025-02-27",4.266,4.3,3.86,3.92,1179800.0],["2025-02-28",3.895,4.01,3.65,3.93,1248000.0],["2025-03-03",3.96,4.1,3.655,3.67,1263000.0],["2025-03-04",3.6,3.9,3.56,3.85,992800.0],["2025-03-05",3.85,4.05,3.81,4.04,781800.0],["2025-03-06",3.98,4.14,3.89,4.02,578600.0],["2025-03-07",4.13,4.13,3.74,3.74,1090000.0],["2025-03-10",3.78,3.799,3.44,3.54,1933600.0],["2025-03-11",3.52,3.665,3.39,3.6,1157100.0],["2025-03-12",3.61,3.85,3.585,3.73,1074900.0],["2025-03-13",3.74,3.765,3.49,3.49,664400.0],["2025-03-14",3.54,3.66,3.45,3.48,814000.0],["2025-03-17",3.51,3.54,3.41,3.46,573700.0],["2025-03-18",3.45,3.455,3.2,3.22,1249000.0],["2025-03-19",3.29,3.29,3.05,3.06,1925500.0],["2025-03-20",3.02,3.165,2.88,2.965,1459200.0],["2025-03-21",2.94,3.135,2.92,3.1,1905200.0],["2025-03-24",3.16,3.26,3.035,3.11,753400.0],["2025-03-25",3.1,3.11,2.95,3.07,903100.0],["2025-03-26",3.03,3.04,2.913,2.98,688500.0],["2025-03-27",2.95,3.16,2.91,3.09,681000.0],["2025-03-28",3.06,3.115,2.91,2.94,566000.0],["2025-03-31",2.9,2.91,2.72,2.86,1188600.0],["2025-04-01",2.85,2.86,2.69,2.79,1028600.0],["2025-04-02",2.77,3.11,2.76,3.09,1846600.0],["2025-04-03",2.89,2.99,2.82,2.83,779200.0],["2025-04-04",2.76,2.77,2.56,2.71,1501700.0],["2025-04-07",2.51,2.77,2.49,2.7,1435400.0],["2025-04-08",2.84,2.905,2.64,2.66,739200.0],["2025-04-09",2.64,2.93,2.6,2.85,1155600.0],["2025-04-10",2.79,2.845,2.65,2.7,993800.0],["2025-04-11",2.71,2.86,2.66,2.85,378300.0],["2025-04-14",2.93,3.03,2.855,3.02,402300.0],["2025-04-15",3.02,3.11,2.95,3.02,499400.0],["2025-04-16",3.0,3.04,2.94,2.99,305300.0],["2025-04-17",3.0,3.14,2.95,3.13,519700.0],["2025-04-21",3.138,3.409,3.08,3.38,1017300.0],["2025-04-22",3.42,3.7,3.4,3.57,2550500.0],["2025-04-23",3.605,4.035,3.57,3.98,2821700.0],["2025-04-24",3.99,4.055,3.615,3.99,1486000.0],["2025-04-25",4.01,4.054,3.79,3.82,584900.0],["2025-04-28",3.82,3.91,3.755,3.88,496400.0],["2025-04-29",3.87,4.0,3.735,3.77,453000.0],["2025-04-30",3.71,4.055,3.62,3.98,1321300.0],["2025-05-01",3.98,4.15,3.855,4.1,713700.0],["2025-05-02",4.12,4.275,4.03,4.19,633200.0],["2025-05-05",4.19,4.238,4.03,4.04,747600.0],["2025-05-06",4.0,4.0,3.63,3.645,859600.0],["2025-05-07",3.695,3.75,3.64,3.74,473100.0],["2025-05-08",3.99,4.0,3.62,3.76,585100.0],["2025-05-09",3.7,3.87,3.7,3.79,309600.0],["2025-05-12",4.0,4.03,3.865,3.91,587600.0],["2025-05-13",3.94,3.948,3.755,3.9,490300.0],["2025-05-14",3.92,4.026,3.8,3.86,493700.0],["2025-05-15",3.91,3.968,3.75,3.95,400200.0],["2025-05-16",3.95,4.045,3.91,3.98,580200.0],["2025-05-19",3.92,4.44,3.845,4.35,1975800.0],["2025-05-20",4.5,5.03,4.36,4.62,4001300.0],["2025-05-21",4.58,4.65,4.11,4.34,1220500.0],["2025-05-22",4.25,4.29,4.1,4.18,664900.0],["2025-05-23",4.07,4.38,3.86,4.36,983200.0],["2025-05-27",4.51,4.52,4.16,4.28,2120400.0],["2025-05-28",4.28,4.4,4.12,4.22,1827500.0],["2025-05-29",4.27,4.29,4.11,4.14,1034100.0],["2025-05-30",4.15,4.195,3.95,4.16,815200.0],["2025-06-02",4.2,4.43,3.95,4.37,1634900.0],["2025-06-03",4.37,4.72,4.26,4.59,1191200.0],["2025-06-04",4.65,4.73,4.445,4.52,1738900.0],["2025-06-05",4.6,4.745,4.49,4.53,961500.0],["2025-06-06",4.57,4.99,4.56,4.8,1209700.0],["2025-06-09",4.91,5.138,4.603,4.67,1765900.0],["2025-06-10",4.67,5.05,4.64,4.76,2556400.0],["2025-06-11",4.79,4.86,4.56,4.59,2144400.0],["2025-06-12",4.55,4.75,4.36,4.52,2846300.0],["2025-06-13",4.35,4.54,4.327,4.39,1371100.0],["2025-06-16",4.5,4.67,4.41,4.64,1706200.0],["2025-06-17",4.63,4.86,4.43,4.48,1777900.0],["2025-06-18",4.57,5.15,4.55,4.8,3071400.0],["2025-06-20",4.998,4.998,4.46,4.63,2120500.0],["2025-06-23",3.08,3.13,2.25,2.35,36057500.0],["2025-06-24",2.5,2.61,2.35,2.53,12039000.0],["2025-06-25",2.575,2.82,2.471,2.76,7871400.0],["2025-06-26",2.715,2.748,2.585,2.66,4351400.0],["2025-06-27",2.68,2.84,2.61,2.77,3359200.0],["2025-06-30",2.785,2.905,2.68,2.8,2888200.0],["2025-07-01",2.84,3.239,2.82,3.16,5779200.0],["2025-07-02",3.15,3.5,3.115,3.38,3462900.0],["2025-07-03",3.45,3.47,3.24,3.26,1368800.0],["2025-07-07",3.26,3.43,3.24,3.31,1947400.0],["2025-07-08",3.36,3.6,3.344,3.46,2792400.0],["2025-07-09",3.54,3.65,3.51,3.53,2295400.0],["2025-07-10",3.555,3.82,3.52,3.72,2909400.0],["2025-07-11",3.76,3.88,3.62,3.675,1868200.0],["2025-07-14",3.65,3.73,3.45,3.71,2125300.0],["2025-07-15",3.71,3.715,3.52,3.56,1251900.0],["2025-07-16",3.6,3.95,3.5,3.93,2523100.0],["2025-07-17",3.95,4.02,3.84,3.88,1925500.0],["2025-07-18",3.925,4.4,3.83,4.3,4576900.0],["2025-07-21",4.47,4.665,4.33,4.46,3252100.0],["2025-07-22",4.48,4.54,4.21,4.42,1590100.0],["2025-07-23",4.5,4.675,4.42,4.62,2078300.0],["2025-07-24",4.62,4.68,4.34,4.37,1307400.0],["2025-07-25",4.35,4.41,4.18,4.33,1075900.0],["2025-07-28",4.29,4.41,4.09,4.34,1704400.0],["2025-07-29",4.35,4.363,4.04,4.29,2206300.0],["2025-07-30",4.29,4.377,3.92,3.94,2026200.0],["2025-07-31",4.02,4.78,3.924,4.35,6093700.0],["2025-08-01",4.27,4.53,4.14,4.34,2525600.0],["2025-08-04",4.36,4.79,4.36,4.6,2721100.0],["2025-08-05",4.65,4.67,4.44,4.48,953400.0],["2025-08-06",4.48,4.48,4.275,4.36,720100.0],["2025-08-07",4.36,4.39,4.27,4.31,675400.0],["2025-08-08",4.45,4.552,4.315,4.39,840200.0],["2025-08-11",4.39,4.46,4.2,4.34,2451500.0],["2025-08-12",4.33,4.35,4.17,4.22,1574400.0],["2025-08-13",4.25,4.47,4.215,4.29,2160800.0],["2025-08-14",4.24,4.335,4.22,4.24,965900.0],["2025-08-15",4.24,4.345,4.21,4.32,1226700.0],["2025-08-18",4.33,4.42,4.23,4.26,1250100.0],["2025-08-19",4.29,4.3,4.03,4.09,1277800.0],["2025-08-20",4.12,4.14,3.97,4.08,1387100.0],["2025-08-21",4.06,4.4,4.04,4.31,1869400.0],["2025-08-22",4.33,4.65,4.29,4.61,2360900.0],["2025-08-25",4.58,4.93,4.5,4.58,3063900.0],["2025-08-26",4.6,4.818,4.556,4.76,1709200.0],["2025-08-27",4.888,4.9,4.67,4.72,789100.0],["2025-08-28",4.72,5.07,4.69,4.81,2225400.0],["2025-08-29",4.81,4.81,4.41,4.42,1551800.0],["2025-09-02",4.42,4.635,4.4,4.52,1868400.0],["2025-09-03",4.57,4.785,4.555,4.71,1470100.0],["2025-09-04",4.71,5.27,4.685,5.1,4118200.0],["2025-09-05",5.12,5.235,4.9,5.14,2302900.0],["2025-09-08",5.16,5.197,4.95,4.98,2758500.0],["2025-09-09",5.0,5.38,4.95,5.17,1745400.0],["2025-09-10",5.19,5.305,5.01,5.05,1019200.0],["2025-09-11",5.05,5.325,5.005,5.24,1628200.0],["2025-09-12",5.25,5.286,5.15,5.2,705700.0],["2025-09-15",5.22,5.28,5.0,5.14,1400100.0],["2025-09-16",5.16,5.19,5.02,5.1,862100.0],["2025-09-17",5.12,5.18,4.97,5.04,1082300.0],["2025-09-18",5.1,5.255,4.98,5.08,1678500.0],["2025-09-19",5.09,5.09,4.82,4.9,1551800.0],["2025-09-22",4.9,5.06,4.82,5.04,1350900.0],["2025-09-23",5.06,5.43,5.0,5.04,2409900.0],["2025-09-24",5.1,5.55,5.07,5.54,2265300.0],["2025-09-25",5.49,5.705,5.45,5.66,1377100.0],["2025-09-26",5.75,5.935,5.61,5.8,1534300.0],["2025-09-29",5.83,5.905,5.6,5.87,1128200.0],["2025-09-30",5.9,5.92,5.64,5.73,955500.0],["2025-10-01",5.71,5.83,5.54,5.77,1298000.0],["2025-10-02",5.77,6.02,5.715,6.01,1375700.0],["2025-10-03",6.05,6.488,6.05,6.43,3134600.0],["2025-10-06",6.53,6.63,6.23,6.29,2189400.0],["2025-10-07",6.29,6.41,6.12,6.24,1559900.0],["2025-10-08",6.32,6.75,6.27,6.6,2699700.0],["2025-10-09",6.6,6.69,6.31,6.44,1325500.0],["2025-10-10",6.5,6.597,5.95,6.22,1763600.0],["2025-10-13",6.26,6.435,6.205,6.29,1644500.0],["2025-10-14",6.29,7.085,6.28,6.84,2658200.0],["2025-10-15",6.98,7.025,6.632,6.83,1695400.0],["2025-10-16",6.89,7.02,6.4,6.41,1330400.0],["2025-10-17",6.22,6.6,6.18,6.52,1659600.0],["2025-10-20",6.68,6.839,6.58,6.75,903900.0],["2025-10-21",6.72,6.74,6.46,6.5,656700.0],["2025-10-22",6.46,6.59,6.2,6.34,985400.0],["2025-10-23",6.34,6.41,6.19,6.24,881500.0],["2025-10-24",6.36,6.49,6.28,6.28,675100.0],["2025-10-27",6.37,6.87,6.358,6.54,2004600.0],["2025-10-28",6.53,6.62,6.38,6.55,1358200.0],["2025-10-29",6.51,6.65,6.23,6.33,1677700.0],["2025-10-30",6.34,6.71,6.25,6.3,1527600.0],["2025-10-31",6.43,6.53,6.22,6.32,769800.0],["2025-11-03",6.33,6.33,5.82,5.95,1796700.0],["2025-11-04",6.52,6.88,6.12,6.63,12414500.0],["2025-11-05",6.54,6.57,5.41,5.49,4206900.0],["2025-11-06",5.51,5.83,5.4,5.59,2124700.0],["2025-11-07",5.54,5.555,5.3,5.45,1484400.0],["2025-11-10",5.55,5.89,5.48,5.74,1743300.0],["2025-11-11",5.74,5.935,5.54,5.7,1756500.0],["2025-11-12",5.7,6.01,5.69,5.86,1359700.0],["2025-11-13",5.78,5.83,5.26,5.29,1164600.0],["2025-11-14",5.1,5.39,5.01,5.205,1661600.0],["2025-11-17",5.18,5.54,5.09,5.33,2071900.0],["2025-11-18",5.21,5.54,5.09,5.39,1238500.0],["2025-11-19",5.38,5.465,5.242,5.25,700000.0],["2025-11-20",5.48,5.65,5.165,5.2,1039400.0],["2025-11-21",5.2,5.35,5.025,5.17,1670200.0],["2025-11-24",5.13,5.23,4.955,5.18,2177900.0],["2025-11-25",5.16,5.28,5.08,5.2,971400.0],["2025-11-26",5.23,5.28,5.095,5.23,1077400.0],["2025-11-28",5.25,5.57,5.22,5.55,575500.0],["2025-12-01",5.48,5.48,5.2,5.24,934200.0],["2025-12-02",5.4,5.4,4.92,4.94,3165000.0],["2025-12-03",4.93,5.17,4.9,5.09,2249600.0],["2025-12-04",5.09,5.68,5.06,5.68,1677500.0],["2025-12-05",5.69,5.9,5.59,5.82,1604100.0],["2025-12-08",5.86,6.34,5.78,6.3,2632100.0],["2025-12-09",6.315,6.555,6.2,6.36,1324400.0],["2025-12-10",6.8,6.927,6.4,6.69,2058400.0],["2025-12-11",6.69,7.0,6.51,6.94,1251800.0],["2025-12-12",7.01,7.13,6.69,6.74,1854600.0],["2025-12-15",6.8,6.843,6.515,6.59,1370700.0],["2025-12-16",6.5,6.635,6.24,6.39,874400.0],["2025-12-17",6.4,6.48,6.08,6.2,868800.0],["2025-12-18",6.23,6.38,6.14,6.21,663900.0],["2025-12-19",6.25,6.45,6.19,6.37,685800.0],["2025-12-22",6.36,6.74,6.3,6.53,823200.0],["2025-12-23",6.52,7.15,6.5,6.89,1790700.0],["2025-12-24",6.76,7.13,6.75,6.845,868200.0],["2025-12-26",6.85,6.893,6.61,6.68,792800.0],["2025-12-29",6.63,6.785,6.56,6.73,676500.0],["2025-12-30",6.69,6.784,6.6,6.72,829800.0],["2025-12-31",6.72,6.91,6.63,6.9,841100.0],["2026-01-02",7.0,7.135,6.45,6.55,1353900.0],["2026-01-05",6.62,6.87,6.27,6.56,1246300.0],["2026-01-06",6.59,7.07,6.56,7.05,1422800.0],["2026-01-07",7.25,7.87,7.1,7.82,3589200.0],["2026-01-08",7.78,8.2,7.54,7.62,2218300.0],["2026-01-09",7.69,7.78,7.08,7.22,1968300.0],["2026-01-12",7.19,7.24,6.82,7.0,1328900.0],["2026-01-13",7.07,7.4,6.87,7.37,1270500.0],["2026-01-14",7.36,7.675,7.31,7.63,1279700.0],["2026-01-15",7.7,7.75,7.16,7.31,1456600.0],["2026-01-16",7.31,7.461,7.07,7.35,748700.0],["2026-01-20",7.2,7.46,7.15,7.31,1307200.0],["2026-01-21",7.31,7.43,6.905,7.0,1877500.0],["2026-01-22",7.01,7.29,6.92,7.13,1091300.0],["2026-01-23",7.26,7.45,7.07,7.17,1864800.0],["2026-01-26",7.11,7.14,6.545,6.9,1505600.0],["2026-01-27",7.0,7.05,6.865,6.99,907600.0],["2026-01-28",7.03,7.03,6.62,6.71,1174900.0],["2026-01-29",6.68,6.93,6.545,6.79,986000.0],["2026-01-30",6.77,6.85,6.49,6.69,1015600.0],["2026-02-02",6.67,6.82,6.56,6.61,653600.0],["2026-02-03",6.62,6.83,6.414,6.59,698500.0],["2026-02-04",6.37,6.46,6.06,6.37,2112700.0],["2026-02-05",6.3,6.3,5.665,5.71,3000500.0],["2026-02-06",5.9,6.248,5.72,6.19,1129300.0],["2026-02-09",6.2,6.71,5.91,6.5,1379900.0],["2026-02-10",6.45,6.5,6.27,6.29,878300.0],["2026-02-11",6.32,6.35,6.09,6.31,959900.0],["2026-02-12",6.35,6.38,5.83,5.85,1082800.0],["2026-02-13",5.89,6.05,5.77,5.81,912600.0],["2026-02-17",7.83,8.795,7.31,7.63,35093200.0],["2026-02-18",8.26,8.9,7.94,8.45,8806000.0],["2026-02-19",8.51,8.52,7.71,8.26,14804000.0],["2026-02-20",8.23,8.4,7.95,8.05,3862000.0],["2026-02-23",8.1,8.1,7.49,7.85,3903900.0],["2026-02-24",7.9,8.03,7.63,7.99,2720800.0],["2026-02-25",8.07,8.095,7.23,7.44,4907900.0],["2026-02-26",7.33,7.49,6.985,7.33,3975700.0],["2026-02-27",7.34,7.427,6.79,6.9,4130900.0],["2026-03-02",6.73,7.19,6.64,7.02,2698000.0],["2026-03-03",6.82,7.025,6.574,6.95,3194200.0],["2026-03-04",7.02,7.12,6.81,7.05,1945900.0],["2026-03-05",7.0,7.18,6.77,6.775,2071100.0],["2026-03-06",6.87,6.87,6.47,6.58,2871600.0],["2026-03-09",6.505,6.9,6.41,6.86,3441500.0],["2026-03-10",6.87,7.485,6.8,7.44,3922600.0],["2026-03-11",7.52,7.55,6.85,6.89,2139800.0],["2026-03-12",7.055,7.055,6.625,6.63,1902900.0],["2026-03-13",6.7,7.02,6.315,6.39,1923900.0],["2026-03-16",6.445,6.54,6.26,6.31,2891400.0],["2026-03-17",6.3,6.315,6.05,6.06,2706100.0],["2026-03-18",6.09,6.115,5.87,5.88,1741900.0],["2026-03-19",5.78,5.83,5.57,5.73,2662800.0],["2026-03-20",5.71,5.87,5.38,5.41,2746200.0],["2026-03-23",5.52,5.55,5.25,5.34,4024700.0],["2026-03-24",5.3,5.31,4.88,5.22,2174900.0],["2026-03-25",5.31,5.8,5.31,5.62,2064900.0],["2026-03-26",5.5,5.858,5.46,5.64,1957300.0],["2026-03-27",5.61,5.7,5.305,5.37,1676700.0],["2026-03-30",5.36,5.38,5.13,5.24,1157500.0],["2026-03-31",5.35,5.64,5.345,5.53,1989000.0],["2026-04-01",5.61,5.69,5.57,5.62,1561700.0],["2026-04-02",5.5,5.82,5.451,5.79,1310900.0],["2026-04-06",5.8,5.87,5.67,5.75,1159700.0],["2026-04-07",5.69,5.69,5.41,5.54,1381500.0],["2026-04-08",5.68,5.88,5.635,5.72,1405800.0],["2026-04-09",5.67,5.708,5.57,5.58,1209400.0],["2026-04-10",5.63,5.7,5.52,5.53,1306800.0],["2026-04-13",5.55,5.87,5.54,5.77,1725600.0],["2026-04-14",5.85,5.98,5.73,5.75,1771300.0],["2026-04-15",5.86,5.98,5.675,5.96,2237400.0],["2026-04-16",5.97,6.75,5.8,6.66,9757400.0],["2026-04-17",6.8,6.95,6.55,6.66,1963200.0],["2026-04-20",8.645,10.21,8.63,9.46,39751500.0],["2026-04-21",9.79,9.84,9.05,9.25,8629800.0],["2026-04-22",9.305,9.35,8.11,8.75,7057500.0],["2026-04-23",8.75,9.5,8.65,9.15,4689600.0],["2026-04-24",9.715,9.9,8.68,9.58,10207100.0],["2026-04-27",9.61,9.88,8.85,8.89,5229600.0],["2026-04-28",8.75,8.97,8.39,8.44,3134800.0],["2026-04-29",8.45,8.57,8.25,8.38,2113800.0],["2026-04-30",8.54,9.06,8.22,9.06,2683900.0],["2026-05-01",9.09,9.156,8.76,9.01,3476300.0],["2026-05-04",9.17,9.625,9.02,9.52,6390100.0],["2026-05-05",9.5,9.571,9.12,9.32,2661700.0],["2026-05-06",9.452,9.8,9.16,9.76,2467000.0],["2026-05-07",9.72,9.8,9.14,9.39,2810800.0],["2026-05-08",9.4,9.97,9.345,9.91,3537300.0],["2026-05-11",9.91,9.97,9.55,9.65,2481200.0],["2026-05-12",9.5,9.555,9.22,9.37,1816200.0],["2026-05-13",9.85,11.08,9.61,10.96,8644500.0],["2026-05-14",10.74,11.275,10.52,10.62,4482800.0],["2026-05-15",10.35,10.69,10.045,10.37,3132800.0],["2026-05-18",11.635,11.65,10.292,10.56,7041100.0],["2026-05-19",10.58,10.58,9.83,10.07,4135500.0],["2026-05-20",10.2,10.98,10.15,10.87,3927700.0],["2026-05-21",10.71,12.03,10.7,11.59,6210200.0],["2026-05-22",12.038,12.235,11.59,11.81,3865100.0],["2026-05-26",12.27,12.48,11.965,12.225,3881400.0],["2026-05-27",12.22,12.3,11.55,11.85,2869700.0],["2026-05-28",11.78,12.075,11.39,11.92,2558000.0],["2026-05-29",11.885,13.1,11.8,13.06,4557700.0],["2026-06-01",13.33,14.76,13.09,14.19,8953000.0],["2026-06-02",14.18,14.36,13.301,13.33,5391600.0],["2026-06-03",13.36,13.36,12.5,12.69,3208600.0],["2026-06-04",12.6,13.82,12.528,13.05,3532700.0],["2026-06-05",12.94,13.033,11.74,12.11,4270300.0],["2026-06-08",12.39,12.39,11.542,11.73,3102300.0],["2026-06-09",11.84,12.0,10.81,11.26,3545300.0],["2026-06-10",11.19,11.79,11.02,11.03,2159900.0],["2026-06-11",11.2,11.46,10.724,11.41,3696900.0],["2026-06-12",11.48,12.37,11.447,12.08,2513000.0],["2026-06-15",12.4,12.49,11.64,11.79,2077400.0],["2026-06-16",11.72,11.9,11.15,11.49,2055700.0],["2026-06-17",11.59,12.33,11.511,11.94,2079300.0],["2026-06-18",12.2,12.57,11.92,12.53,3625300.0],["2026-06-22",12.795,13.15,12.4,12.63,3294400.0],["2026-06-23",12.21,13.0,12.2,12.65,2363500.0],["2026-06-24",12.74,13.5,12.34,12.58,4098600.0],["2026-06-25",12.7,13.63,12.7,13.58,3169500.0],["2026-06-26",13.55,14.94,13.34,14.82,5486700.0],["2026-06-29",14.65,15.4,14.27,15.07,3601600.0],["2026-06-30",15.08,15.39,14.14,14.15,3467600.0],["2026-07-01",14.0,14.13,13.27,13.29,4743500.0],["2026-07-02",13.36,13.8,12.784,13.62,4103700.0],["2026-07-06",13.72,14.15,12.83,12.84,3201582.54815],["2026-07-07",11.75,13.23,11.56,12.99,14227380.514454],["2026-07-08",12.772,13.97,12.65,13.965,7528551.002608],["2026-07-09",13.98,14.04,13.46,13.6,3023427.574274],["2026-07-10",13.935,14.015,13.005,13.64,4188112.182086],["2026-07-13",13.46,13.58,12.91,13.185,3027738.995612],["2026-07-14",13.2,13.53,12.9408,13.39,2750913.262873],["2026-07-15",13.3,13.4189,12.67,13.31,2687287.319494],["2026-07-16",14.495,14.5999,12.255,12.43,11914582.962],["2026-07-17",12.47,13.04,12.02,12.35,7154832.360199],["2026-07-20",12.16,12.39,11.635,11.67,5574813.071838],["2026-07-21",11.79,12.255,11.48,12.18,2869035.015094],["2026-07-22",12.05,12.2,11.85,11.93,1725385.923782],["2026-07-23",11.8,11.9499,11.61,11.71,1814272.534787],["2026-07-24",11.82,11.89,11.01,11.26,3625177.187842],["2026-07-27",11.26,11.77,11.205,11.27,2983466.46709],["2026-07-28",11.2,11.3356,10.59,10.85,2651777.888174],["2026-07-29",10.8,11.17,10.65,10.9,2760678.008468],["2026-07-30",10.92,11.6,10.83,11.57,1960664.308657],["2026-07-31",11.6,11.79,11.2,11.35,1983957.751284],["2026-08-03",11.255,11.538,11.0208,11.25,2771292.372559],["2026-08-04",11.35,11.87,11.2,11.8,2349269.840658],["2026-08-05",11.6,13.6499,11.6,13.58,7669203.785004],["2026-08-06",13.43,13.77,13.26,13.55,3421956.314423],["2026-08-07",13.51,14.08,13.26,13.54,3391312.590446],["2026-08-10",13.6,13.62,13.23,13.29,630948.632294],["2026-08-11",13.48,13.69,13.2,13.38,2189854.611535],["2026-08-12",13.75,14.59,13.65,14.22,4084366.207123],["2026-08-13",14.2,14.2,13.28,13.29,2386529.005699],["2026-08-14",13.26,13.48,13.06,13.45,1356522.253496]]}