{"t":"CRSR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-23",15.12,16.75,14.09,14.25,12759300.0],["2020-09-24",14.18,15.64,14.105,15.58,2554900.0],["2020-09-25",15.83,18.33,15.766,17.25,4579800.0],["2020-09-28",17.45,18.6,17.45,18.47,1289900.0],["2020-09-29",18.88,20.09,18.6,18.78,2071000.0],["2020-09-30",19.58,21.19,19.58,20.1,2182600.0],["2020-10-01",21.75,22.5,20.7,20.95,2580600.0],["2020-10-02",21.0,21.394,19.41,20.9,1801300.0],["2020-10-05",21.34,21.5,19.8,20.03,1076400.0],["2020-10-06",20.98,21.12,18.0,18.29,2242900.0],["2020-10-07",18.66,19.4,18.42,19.11,1206000.0],["2020-10-08",19.49,19.59,18.25,18.37,902000.0],["2020-10-09",18.85,19.27,18.0,18.11,862300.0],["2020-10-12",18.21,19.5,18.2,18.57,1196500.0],["2020-10-13",18.59,19.87,18.51,18.56,1760500.0],["2020-10-14",18.6,19.39,18.35,18.79,1203300.0],["2020-10-15",18.33,19.34,18.31,18.41,992600.0],["2020-10-16",18.59,19.83,18.59,19.2,1611300.0],["2020-10-19",20.68,21.27,19.6,20.06,4007000.0],["2020-10-20",22.57,23.94,21.91,22.97,9009900.0],["2020-10-21",25.45,26.147,24.16,24.64,4177000.0],["2020-10-22",25.907,26.43,23.96,24.02,3446400.0],["2020-10-23",24.46,25.48,24.31,24.67,2201900.0],["2020-10-26",24.67,25.35,24.13,24.48,1942900.0],["2020-10-27",26.22,26.449,25.11,25.79,2524500.0],["2020-10-28",25.79,26.6,24.79,25.08,3035700.0],["2020-10-29",25.2,25.75,24.38,24.8,1660100.0],["2020-10-30",24.8,25.14,22.39,24.04,2507000.0],["2020-11-02",23.78,24.6,22.42,22.97,1691300.0],["2020-11-03",24.71,25.5,24.1,24.99,3147300.0],["2020-11-04",25.1,27.43,25.1,26.58,3828400.0],["2020-11-05",27.5,28.74,26.226,27.78,2018900.0],["2020-11-06",27.47,27.97,26.58,27.08,1318600.0],["2020-11-09",27.83,28.0,24.9,26.32,2186300.0],["2020-11-10",26.66,28.25,23.59,27.99,3161600.0],["2020-11-11",27.99,29.5,27.84,29.14,1953800.0],["2020-11-12",28.71,29.09,27.53,28.35,1261500.0],["2020-11-13",28.16,29.36,27.68,29.18,1219800.0],["2020-11-16",29.15,31.2,28.8,30.26,2294200.0],["2020-11-17",30.39,32.8,30.045,32.1,1868000.0],["2020-11-18",32.7,36.87,32.55,35.09,3065500.0],["2020-11-19",35.485,38.98,35.33,37.9,3674600.0],["2020-11-20",37.65,40.9,37.59,40.33,2788000.0],["2020-11-23",41.0,45.69,41.0,45.32,3546300.0],["2020-11-24",46.27,51.37,46.15,51.26,3999600.0],["2020-11-25",49.42,50.18,41.55,42.8,8352400.0],["2020-11-27",43.41,44.7,38.5,38.77,5483600.0],["2020-11-30",40.09,40.44,34.58,37.98,8156600.0],["2020-12-01",38.61,42.65,38.6,40.23,5407400.0],["2020-12-02",36.84,37.4,33.33,34.6,7975700.0],["2020-12-03",34.91,36.98,34.29,36.3,3375000.0],["2020-12-04",36.09,36.25,34.21,35.68,3080800.0],["2020-12-07",35.62,38.38,35.62,37.67,2589200.0],["2020-12-08",37.77,39.28,36.5,37.1,2487100.0],["2020-12-09",37.276,38.18,34.41,35.5,2548200.0],["2020-12-10",34.05,35.4,33.701,34.87,1523600.0],["2020-12-11",34.51,34.8,32.6,33.26,2082000.0],["2020-12-14",34.15,36.29,34.09,35.91,2452700.0],["2020-12-15",36.74,36.75,34.84,35.16,1571900.0],["2020-12-16",35.279,37.47,35.09,37.47,2367800.0],["2020-12-17",37.64,39.87,37.21,39.76,3161500.0],["2020-12-18",39.8,40.44,37.87,38.7,5324900.0],["2020-12-21",37.555,41.84,37.555,41.6,3834400.0],["2020-12-22",42.38,44.049,38.75,40.95,4373000.0],["2020-12-23",41.0,41.7,38.5,38.83,2180500.0],["2020-12-24",39.2,39.24,36.11,36.35,1810700.0],["2020-12-28",37.99,40.4,37.21,38.96,3740100.0],["2020-12-29",39.52,39.53,35.51,35.52,3808700.0],["2020-12-30",36.06,37.15,35.19,36.89,1742300.0],["2020-12-31",36.86,37.7,35.86,36.22,1259300.0],["2021-01-04",37.0,37.0,33.75,34.75,2041600.0],["2021-01-05",34.2,36.35,34.2,35.9,1422600.0],["2021-01-06",36.08,38.8,35.13,37.89,3230500.0],["2021-01-07",38.59,40.0,37.73,39.43,1851300.0],["2021-01-08",39.55,40.41,37.205,38.31,1866600.0],["2021-01-11",38.0,42.2,37.21,39.19,3475400.0],["2021-01-12",40.25,42.42,38.71,41.99,2842600.0],["2021-01-13",42.06,44.6,41.07,42.2,3073400.0],["2021-01-14",42.378,43.28,40.068,40.3,1991800.0],["2021-01-15",39.62,40.2,37.255,38.13,2496600.0],["2021-01-19",39.19,39.5,36.4,37.73,2641900.0],["2021-01-20",37.08,37.39,35.25,36.0,3819900.0],["2021-01-21",36.68,36.9,35.5,36.73,3443200.0],["2021-01-22",35.3,38.9,35.3,38.38,10203300.0],["2021-01-25",40.99,41.99,35.51,39.26,7863000.0],["2021-01-26",40.4,40.9,38.09,38.43,4770900.0],["2021-01-27",37.17,49.6,36.36,40.99,14549800.0],["2021-01-28",42.0,42.95,37.01,38.18,5962300.0],["2021-01-29",38.31,40.446,36.66,37.78,3552500.0],["2021-02-01",38.818,39.7,36.05,37.27,3920200.0],["2021-02-02",38.2,39.264,37.12,38.29,3476800.0],["2021-02-03",39.38,43.3,39.35,42.84,5463200.0],["2021-02-04",44.187,46.7,43.71,44.98,4119400.0],["2021-02-05",45.99,46.16,42.58,45.23,3058900.0],["2021-02-08",46.55,48.3,45.0,45.99,4384400.0],["2021-02-09",47.0,48.29,41.24,44.7,7721500.0],["2021-02-10",43.1,44.5,41.7,42.675,3689400.0],["2021-02-11",42.52,42.748,40.18,42.25,3144800.0],["2021-02-12",42.5,44.36,42.223,43.05,2901900.0],["2021-02-16",43.68,44.25,39.5,40.04,3946300.0],["2021-02-17",40.05,40.89,38.5,40.53,2239700.0],["2021-02-18",39.03,39.95,37.6,38.47,2354200.0],["2021-02-19",39.03,39.75,38.17,39.02,2835600.0],["2021-02-22",40.0,42.15,38.81,40.71,4025200.0],["2021-02-23",38.19,38.625,33.11,38.35,4221400.0],["2021-02-24",37.96,39.7,37.874,38.66,1667400.0],["2021-02-25",38.0,38.98,35.15,36.31,2609300.0],["2021-02-26",36.5,37.559,34.7,35.84,1858600.0],["2021-03-01",36.8,37.65,36.24,36.95,1396700.0],["2021-03-02",37.09,37.4,35.36,35.45,1565200.0],["2021-03-03",35.723,36.0,33.69,34.41,1725000.0],["2021-03-04",34.1,34.51,31.12,32.7,3552600.0],["2021-03-05",32.59,32.59,28.51,31.84,3618100.0],["2021-03-08",31.79,33.879,31.42,31.83,2239100.0],["2021-03-09",33.163,33.88,32.44,33.6,1303100.0],["2021-03-10",34.76,34.91,32.26,33.14,1775200.0],["2021-03-11",34.13,34.25,33.26,33.86,1275200.0],["2021-03-12",33.085,34.15,32.36,34.08,1337500.0],["2021-03-15",34.1,34.45,33.32,34.45,1490700.0],["2021-03-16",34.49,35.56,33.36,34.18,1585900.0],["2021-03-17",33.2,34.51,32.65,34.25,953700.0],["2021-03-18",33.42,33.93,31.68,31.96,1642100.0],["2021-03-19",32.21,33.41,31.55,32.4,1441200.0],["2021-03-22",32.902,33.32,32.059,32.29,1138500.0],["2021-03-23",32.365,32.496,31.32,31.48,1185200.0],["2021-03-24",32.12,32.768,30.71,30.8,1297600.0],["2021-03-25",29.6,33.3,29.51,32.96,2182400.0],["2021-03-26",32.85,32.88,31.14,31.97,1233300.0],["2021-03-29",31.75,32.62,31.21,32.1,1406000.0],["2021-03-30",32.0,33.37,31.32,33.26,1425300.0],["2021-03-31",33.46,34.18,32.71,33.29,1088200.0],["2021-04-01",33.77,34.99,33.56,33.87,1442300.0],["2021-04-05",34.5,34.806,33.59,34.23,781500.0],["2021-04-06",34.37,35.86,34.261,34.66,907300.0],["2021-04-07",34.5,35.27,34.0,34.58,636200.0],["2021-04-08",34.58,34.9,33.6,34.43,588500.0],["2021-04-09",34.1,34.34,33.21,33.52,828200.0],["2021-04-12",33.71,34.06,33.03,33.67,657100.0],["2021-04-13",33.38,33.98,33.36,33.71,745200.0],["2021-04-14",33.55,34.78,33.51,33.93,802600.0],["2021-04-15",34.17,34.39,33.39,34.16,939700.0],["2021-04-16",34.06,34.15,32.52,32.6,950100.0],["2021-04-19",32.46,33.33,31.99,32.17,994700.0],["2021-04-20",31.8,32.705,31.317,32.42,862400.0],["2021-04-21",31.79,33.16,31.5,32.86,520700.0],["2021-04-22",33.35,34.0,32.81,33.01,625000.0],["2021-04-23",33.23,33.929,32.59,33.49,453300.0],["2021-04-26",33.7,34.26,33.137,33.87,510400.0],["2021-04-27",33.86,34.43,33.57,33.86,432500.0],["2021-04-28",34.38,34.38,32.62,33.53,787900.0],["2021-04-29",33.83,34.35,32.73,34.28,785400.0],["2021-04-30",33.7,34.25,32.9,33.18,941200.0],["2021-05-03",33.4,33.69,32.75,33.44,1556600.0],["2021-05-04",33.88,34.0,31.3,32.59,3439000.0],["2021-05-05",33.55,36.14,32.68,34.005,3132500.0],["2021-05-06",33.07,33.72,31.99,32.78,1617500.0],["2021-05-07",32.91,34.0,32.53,33.69,1474300.0],["2021-05-10",33.5,33.59,31.42,31.45,1493400.0],["2021-05-11",29.92,32.3,29.6,32.07,1721300.0],["2021-05-12",31.48,32.39,31.19,31.39,805300.0],["2021-05-13",31.24,31.85,30.07,30.71,1131800.0],["2021-05-14",31.179,31.83,30.72,31.57,1079000.0],["2021-05-17",31.4,32.36,31.051,32.29,865500.0],["2021-05-18",32.49,33.23,31.99,32.06,842700.0],["2021-05-19",31.37,32.18,31.25,31.89,533800.0],["2021-05-20",32.15,32.51,31.78,31.93,641300.0],["2021-05-21",32.242,32.42,31.55,31.63,547900.0],["2021-05-24",31.7,32.0,30.85,31.24,2331900.0],["2021-05-25",31.69,31.99,31.185,31.6,1283800.0],["2021-05-26",31.68,32.695,31.62,32.35,1786000.0],["2021-05-27",32.5,33.25,32.07,32.39,1579700.0],["2021-05-28",32.55,32.7,31.1,31.22,1214800.0],["2021-06-01",31.76,32.77,31.65,32.22,1006400.0],["2021-06-02",32.48,34.32,31.96,34.23,1911300.0],["2021-06-03",33.7,35.03,33.6,34.0,2085000.0],["2021-06-04",32.395,32.395,31.52,31.86,4828200.0],["2021-06-07",32.0,32.25,31.44,31.8,1980000.0],["2021-06-08",31.985,32.1,31.31,31.83,1839200.0],["2021-06-09",31.86,32.51,31.57,31.68,1776500.0],["2021-06-10",31.8,32.01,30.89,31.33,1602400.0],["2021-06-11",31.52,32.63,31.14,32.36,2225500.0],["2021-06-14",40.7,42.97,35.65,36.0,65483400.0],["2021-06-15",36.49,37.78,34.66,35.83,15037900.0],["2021-06-16",34.568,34.86,32.76,33.36,7460800.0],["2021-06-17",33.0,34.219,32.8,33.06,4408900.0],["2021-06-18",32.87,33.25,31.523,31.93,3968700.0],["2021-06-21",32.03,32.25,31.35,31.91,2672000.0],["2021-06-22",31.63,32.45,31.409,31.79,3165400.0],["2021-06-23",32.0,32.96,31.89,32.52,2641700.0],["2021-06-24",32.65,32.93,32.21,32.48,1352300.0],["2021-06-25",32.548,34.367,32.535,33.87,3969400.0],["2021-06-28",34.0,34.14,33.0,33.35,1774100.0],["2021-06-29",33.5,33.78,32.93,33.26,1416100.0],["2021-06-30",33.05,33.43,32.52,33.29,1366800.0],["2021-07-01",33.22,33.49,32.565,32.81,1463400.0],["2021-07-02",32.76,32.99,31.88,32.07,1504500.0],["2021-07-06",32.3,32.64,31.83,32.03,1636200.0],["2021-07-07",32.03,32.18,31.11,31.74,1662500.0],["2021-07-08",31.01,31.61,30.69,31.16,1670600.0],["2021-07-09",31.2,31.9,30.85,31.73,953800.0],["2021-07-12",31.97,32.03,31.2,31.7,895100.0],["2021-07-13",31.4,31.62,30.81,30.86,1061600.0],["2021-07-14",31.0,31.15,30.18,30.37,1288900.0],["2021-07-15",30.38,30.6,29.54,30.27,2094800.0],["2021-07-16",30.77,30.99,29.09,29.33,2350300.0],["2021-07-19",28.75,29.445,28.378,28.6,2538400.0],["2021-07-20",28.93,29.99,28.48,29.66,1767000.0],["2021-07-21",30.25,30.99,29.68,30.21,1656300.0],["2021-07-22",30.2,30.334,29.36,29.62,1340400.0],["2021-07-23",29.74,29.9,29.03,29.52,1108800.0],["2021-07-26",29.618,30.0,29.38,29.75,1254000.0],["2021-07-27",29.56,29.62,28.519,29.13,2325600.0],["2021-07-28",29.33,29.56,29.04,29.3,1053900.0],["2021-07-29",29.71,29.9,29.19,29.35,1063700.0],["2021-07-30",29.01,29.43,28.72,29.19,1868700.0],["2021-08-02",29.51,30.29,28.81,28.98,2996600.0],["2021-08-03",26.99,28.09,26.16,27.13,8738500.0],["2021-08-04",26.83,27.9,26.44,27.4,4433400.0],["2021-08-05",27.3,29.05,27.13,28.33,2368400.0],["2021-08-06",28.18,28.68,28.06,28.08,1218800.0],["2021-08-09",28.03,28.43,27.79,28.3,1173600.0],["2021-08-10",28.66,28.66,28.11,28.13,826300.0],["2021-08-11",28.15,28.42,27.52,27.94,1709300.0],["2021-08-12",27.82,27.82,27.08,27.64,1442700.0],["2021-08-13",27.6,27.61,26.68,26.83,1574000.0],["2021-08-16",26.84,26.97,26.27,26.83,1301900.0],["2021-08-17",26.57,26.93,26.04,26.81,1610500.0],["2021-08-18",26.69,26.91,26.13,26.28,1289800.0],["2021-08-19",25.92,26.24,25.04,25.61,2405400.0],["2021-08-20",25.66,26.73,25.66,25.95,1792400.0],["2021-08-23",26.35,26.425,25.9,26.15,1567200.0],["2021-08-24",26.31,27.35,25.975,27.27,1954200.0],["2021-08-25",27.15,27.53,26.95,27.31,1155600.0],["2021-08-26",27.31,27.81,26.92,27.06,1276400.0],["2021-08-27",27.17,27.74,27.058,27.54,755300.0],["2021-08-30",27.79,28.83,26.81,28.31,4553200.0],["2021-08-31",29.71,30.77,28.49,28.95,7781700.0],["2021-09-01",30.054,30.07,28.28,28.33,2480900.0],["2021-09-02",28.36,29.15,28.055,28.83,1296800.0],["2021-09-03",28.92,29.123,28.48,28.66,894900.0],["2021-09-07",28.66,29.818,28.66,29.03,2069500.0],["2021-09-08",28.94,29.0,27.865,28.78,1232400.0],["2021-09-09",28.5,29.502,28.42,29.09,1346700.0],["2021-09-10",29.01,29.94,28.93,29.31,2020100.0],["2021-09-13",29.18,29.4,28.03,29.2,1281100.0],["2021-09-14",29.2,29.97,29.12,29.37,1386200.0],["2021-09-15",29.085,29.73,28.74,29.53,1266800.0],["2021-09-16",29.45,29.765,29.26,29.48,1081000.0],["2021-09-17",29.25,29.8,28.95,28.96,1823300.0],["2021-09-20",28.38,28.95,27.36,27.53,1986800.0],["2021-09-21",27.63,27.85,26.93,26.98,1418200.0],["2021-09-22",27.07,27.355,26.95,27.02,1034800.0],["2021-09-23",27.03,28.02,27.03,27.87,1084200.0],["2021-09-24",27.6,28.27,27.51,28.04,1135500.0],["2021-09-27",27.86,28.265,27.81,27.93,860800.0],["2021-09-28",27.59,27.72,26.59,26.64,1666200.0],["2021-09-29",26.78,26.939,26.22,26.4,726600.0],["2021-09-30",26.4,26.613,25.62,25.93,2256600.0],["2021-10-01",26.04,26.61,25.81,26.41,959300.0],["2021-10-04",26.18,26.21,25.54,25.63,833500.0],["2021-10-05",25.65,26.07,25.42,25.77,621300.0],["2021-10-06",25.51,25.59,25.13,25.36,1103800.0],["2021-10-07",25.42,26.24,25.3,26.13,1003500.0],["2021-10-08",26.79,26.845,25.64,25.68,997100.0],["2021-10-11",25.7,26.22,25.64,25.68,759800.0],["2021-10-12",25.68,26.27,25.64,26.22,589700.0],["2021-10-13",26.2,26.54,26.02,26.34,876400.0],["2021-10-14",26.674,27.11,26.41,26.98,1168900.0],["2021-10-15",25.31,25.479,24.262,24.79,7039600.0],["2021-10-18",24.9,25.101,24.25,24.82,2093600.0],["2021-10-19",25.0,25.26,24.623,25.15,1693500.0],["2021-10-20",25.0,25.77,25.0,25.46,1196200.0],["2021-10-21",25.43,25.64,25.02,25.24,904900.0],["2021-10-22",25.03,25.18,24.52,24.88,1120000.0],["2021-10-25",24.9,25.47,24.72,25.33,1191900.0],["2021-10-26",25.15,25.205,24.37,24.41,1541200.0],["2021-10-27",24.45,24.89,23.81,24.29,1389100.0],["2021-10-28",24.33,24.74,24.09,24.74,731600.0],["2021-10-29",24.48,24.87,24.43,24.45,748800.0],["2021-11-01",24.41,25.32,24.36,24.84,1346800.0],["2021-11-02",25.0,26.75,24.51,25.08,1905400.0],["2021-11-03",25.02,26.37,24.97,26.25,1754500.0],["2021-11-04",26.6,26.73,26.1,26.53,968700.0],["2021-11-05",26.37,26.72,25.88,26.15,841000.0],["2021-11-08",26.24,26.45,25.77,25.85,781100.0],["2021-11-09",25.85,25.85,25.06,25.56,720900.0],["2021-11-10",25.3,25.99,25.02,25.46,829000.0],["2021-11-11",25.4,26.97,25.32,25.95,2039800.0],["2021-11-12",25.92,26.61,25.51,26.53,969600.0],["2021-11-15",26.5,26.6,25.96,26.32,742500.0],["2021-11-16",26.3,26.7,25.73,26.41,993100.0],["2021-11-17",26.2,26.42,25.71,25.77,709200.0],["2021-11-18",25.65,25.8,24.28,24.98,1452800.0],["2021-11-19",24.72,24.98,24.41,24.58,1902700.0],["2021-11-22",24.61,24.658,23.13,23.87,1556100.0],["2021-11-23",23.88,23.99,23.1,23.37,1002400.0],["2021-11-24",23.16,23.795,22.81,23.41,1018300.0],["2021-11-26",22.9,23.286,22.7,23.01,698200.0],["2021-11-29",23.17,23.25,22.36,22.64,852100.0],["2021-11-30",22.311,23.1,21.86,22.4,1276900.0],["2021-12-01",22.71,22.79,21.18,21.34,1336500.0],["2021-12-02",21.19,22.03,21.02,21.78,1193500.0],["2021-12-03",21.76,21.93,20.76,21.03,1294800.0],["2021-12-06",20.9,21.54,20.27,21.11,967400.0],["2021-12-07",21.53,22.0,21.37,21.44,810700.0],["2021-12-08",21.59,22.37,21.405,21.99,1033400.0],["2021-12-09",21.99,22.37,21.07,21.25,1011500.0],["2021-12-10",21.34,21.55,20.74,21.17,760900.0],["2021-12-13",20.92,21.215,20.22,20.53,998800.0],["2021-12-14",20.26,20.7,20.1,20.5,776600.0],["2021-12-15",20.37,21.81,20.05,21.66,1967100.0],["2021-12-16",21.76,21.88,21.14,21.68,1886800.0],["2021-12-17",21.56,22.18,21.09,21.92,1075000.0],["2021-12-20",21.375,21.5,20.8,21.15,801100.0],["2021-12-21",21.4,21.97,21.39,21.56,750600.0],["2021-12-22",21.76,22.317,21.49,22.21,971300.0],["2021-12-23",22.09,22.69,21.92,22.38,693700.0],["2021-12-27",22.57,22.602,21.96,22.1,794300.0],["2021-12-28",21.96,22.35,21.57,21.62,726100.0],["2021-12-29",21.6,21.76,21.052,21.13,941100.0],["2021-12-30",21.13,22.0,21.08,21.64,1085200.0],["2021-12-31",21.55,21.89,20.94,21.01,1103200.0],["2022-01-03",21.13,22.07,21.05,21.99,751500.0],["2022-01-04",22.2,22.26,21.276,21.46,540200.0],["2022-01-05",21.38,21.8,20.82,20.93,678100.0],["2022-01-06",21.04,21.19,20.176,20.32,1090000.0],["2022-01-07",20.39,21.09,20.34,20.77,568000.0],["2022-01-10",20.4,20.66,19.74,20.32,1367200.0],["2022-01-11",20.32,20.9,20.21,20.73,547100.0],["2022-01-12",20.88,21.06,20.22,20.57,737200.0],["2022-01-13",20.76,21.0,20.35,20.6,908800.0],["2022-01-14",20.273,20.78,20.08,20.72,834200.0],["2022-01-18",20.36,20.73,20.02,20.19,1033800.0],["2022-01-19",20.19,20.97,20.14,20.37,2110900.0],["2022-01-20",20.71,22.08,20.555,20.96,1508600.0],["2022-01-21",20.788,21.329,20.37,20.58,2317600.0],["2022-01-24",19.63,19.83,17.68,19.13,5562500.0],["2022-01-25",18.93,19.93,18.77,19.38,1164700.0],["2022-01-26",19.969,19.969,18.72,18.86,970900.0],["2022-01-27",19.2,19.26,18.302,18.44,880700.0],["2022-01-28",18.18,18.47,17.86,18.47,733900.0],["2022-01-31",18.61,19.6,18.53,19.54,701900.0],["2022-02-01",19.54,20.349,19.17,20.19,911700.0],["2022-02-02",20.18,20.19,19.651,19.72,1293400.0],["2022-02-03",19.19,19.51,18.53,18.65,973400.0],["2022-02-04",18.69,19.249,18.4,19.14,606800.0],["2022-02-07",19.27,19.54,19.07,19.29,795100.0],["2022-02-08",19.39,20.6,19.36,20.42,1861400.0],["2022-02-09",19.95,21.51,18.89,21.3,3105300.0],["2022-02-10",20.6,22.13,20.54,21.28,1511800.0],["2022-02-11",21.3,21.86,20.65,20.95,974100.0],["2022-02-14",20.74,21.3,20.65,20.72,656600.0],["2022-02-15",20.92,21.64,20.85,21.53,1042000.0],["2022-02-16",23.748,23.98,22.99,23.61,7364200.0],["2022-02-17",23.17,23.355,22.57,22.86,9833200.0],["2022-02-18",22.53,22.93,22.015,22.63,1790600.0],["2022-02-22",22.095,23.07,22.01,22.55,2509000.0],["2022-02-23",22.75,23.15,21.7,21.89,791900.0],["2022-02-24",20.4,22.79,20.35,22.62,1374400.0],["2022-02-25",22.63,22.98,22.11,22.87,949500.0],["2022-02-28",22.74,23.77,22.685,23.08,1034800.0],["2022-03-01",22.78,23.245,22.4,22.58,846800.0],["2022-03-02",22.33,23.36,22.305,23.19,801400.0],["2022-03-03",23.26,23.41,22.38,23.35,1035500.0],["2022-03-04",23.05,23.18,21.59,21.73,651900.0],["2022-03-07",21.81,23.13,21.732,21.94,1818000.0],["2022-03-08",21.75,21.83,20.94,21.02,1072500.0],["2022-03-09",21.29,21.58,21.0,21.23,697800.0],["2022-03-10",20.84,21.06,20.2,20.54,614500.0],["2022-03-11",20.54,20.66,18.9,18.9,802700.0],["2022-03-14",18.85,18.94,17.67,17.79,1233600.0],["2022-03-15",17.77,18.37,17.45,18.34,1184700.0],["2022-03-16",18.64,20.43,18.6,20.38,1994400.0],["2022-03-17",20.1,20.81,20.03,20.63,606700.0],["2022-03-18",20.46,21.24,20.46,21.1,1101400.0],["2022-03-21",21.21,21.26,20.13,20.47,539400.0],["2022-03-22",20.54,21.393,20.54,21.0,506600.0],["2022-03-23",20.67,21.32,20.62,20.88,457600.0],["2022-03-24",21.03,21.3,20.6,21.13,364300.0],["2022-03-25",21.16,21.209,20.36,20.64,449200.0],["2022-03-28",20.73,21.249,20.369,21.2,550600.0],["2022-03-29",21.32,22.22,21.32,22.22,609300.0],["2022-03-30",22.06,22.91,22.0,22.13,836100.0],["2022-03-31",21.94,22.09,21.15,21.16,576900.0],["2022-04-01",21.17,21.68,20.74,21.06,369400.0],["2022-04-04",21.08,22.19,21.08,22.16,597100.0],["2022-04-05",21.83,22.155,21.37,21.43,509300.0],["2022-04-06",20.86,21.46,20.6,21.2,537500.0],["2022-04-07",21.23,21.38,20.29,20.78,560600.0],["2022-04-08",20.5,20.96,20.3,20.37,307200.0],["2022-04-11",20.02,20.89,20.01,20.56,485400.0],["2022-04-12",20.76,21.18,20.15,20.24,475600.0],["2022-04-13",20.29,20.58,19.93,20.31,616900.0],["2022-04-14",20.26,20.415,19.58,19.58,359100.0],["2022-04-18",19.64,19.83,19.18,19.63,478400.0],["2022-04-19",19.6,20.38,19.505,19.66,621500.0],["2022-04-20",19.615,19.76,19.121,19.34,428900.0],["2022-04-21",19.49,19.67,18.17,18.32,839200.0],["2022-04-22",15.862,17.26,15.71,16.15,2599500.0],["2022-04-25",15.9,16.21,15.69,16.09,1205900.0],["2022-04-26",15.92,16.12,15.29,15.39,1127000.0],["2022-04-27",15.34,15.59,15.03,15.11,766100.0],["2022-04-28",15.23,15.68,14.626,15.34,884500.0],["2022-04-29",15.33,15.93,15.05,15.13,973700.0],["2022-05-02",14.89,15.57,14.74,15.57,675800.0],["2022-05-03",15.6,16.94,15.39,16.26,1377400.0],["2022-05-04",16.18,16.78,15.871,16.71,818000.0],["2022-05-05",16.42,16.46,15.2,15.54,1642400.0],["2022-05-06",14.32,16.22,14.12,15.65,1867600.0],["2022-05-09",14.86,16.27,14.845,15.62,2613300.0],["2022-05-10",15.88,16.19,14.86,15.0,1240100.0],["2022-05-11",14.67,15.11,13.84,13.9,1275500.0],["2022-05-12",13.32,14.61,13.04,14.04,1840000.0],["2022-05-13",14.5,15.48,14.5,15.3,829300.0],["2022-05-16",15.62,16.464,15.42,15.8,860700.0],["2022-05-17",16.11,16.45,15.677,16.0,603800.0],["2022-05-18",15.72,15.925,15.08,15.25,524100.0],["2022-05-19",15.19,15.62,15.02,15.14,651200.0],["2022-05-20",15.44,15.45,14.27,15.01,722100.0],["2022-05-23",15.17,15.19,14.52,15.01,498200.0],["2022-05-24",14.8,14.8,13.88,14.44,846600.0],["2022-05-25",14.34,15.3,14.265,15.14,689700.0],["2022-05-26",15.09,15.925,15.04,15.66,461900.0],["2022-05-27",15.84,16.33,15.72,16.32,637200.0],["2022-05-31",16.25,16.31,15.79,16.05,566700.0],["2022-06-01",16.25,16.43,15.38,15.83,527700.0],["2022-06-02",15.75,16.6,15.741,16.5,458000.0],["2022-06-03",16.15,16.31,15.86,16.14,376700.0],["2022-06-06",16.44,16.7,16.095,16.28,408300.0],["2022-06-07",16.08,16.5,15.93,16.4,329100.0],["2022-06-08",16.29,16.71,16.13,16.52,604200.0],["2022-06-09",16.41,16.55,15.96,15.99,507700.0],["2022-06-10",15.7,15.86,15.1,15.13,649400.0],["2022-06-13",14.46,14.95,13.705,14.12,813000.0],["2022-06-14",14.115,14.23,13.77,13.98,822600.0],["2022-06-15",13.93,14.59,13.9,14.32,643400.0],["2022-06-16",13.76,14.06,13.4,13.61,898800.0],["2022-06-17",13.67,13.99,13.62,13.84,770700.0],["2022-06-21",14.085,14.5,13.73,13.82,503200.0],["2022-06-22",13.57,14.02,13.57,13.8,465600.0],["2022-06-23",13.87,14.39,13.86,14.36,494300.0],["2022-06-24",14.5,15.205,14.5,14.85,2083900.0],["2022-06-27",14.92,15.02,14.49,14.55,499400.0],["2022-06-28",14.58,14.73,13.61,13.7,548500.0],["2022-06-29",13.6,13.65,13.32,13.52,646800.0],["2022-06-30",13.28,13.33,12.915,13.13,691700.0],["2022-07-01",13.0,13.32,12.94,13.21,587100.0],["2022-07-05",12.98,13.14,12.54,13.12,527100.0],["2022-07-06",13.01,13.26,12.71,12.82,424000.0],["2022-07-07",12.89,13.54,12.81,13.46,633500.0],["2022-07-08",13.32,13.73,13.11,13.53,337700.0],["2022-07-11",13.4,13.43,12.829,12.96,387000.0],["2022-07-12",12.96,13.17,12.745,12.88,293500.0],["2022-07-13",12.6,12.98,12.57,12.91,308400.0],["2022-07-14",12.78,12.89,12.23,12.43,658600.0],["2022-07-15",12.7,12.87,12.47,12.66,576100.0],["2022-07-18",12.95,13.23,12.565,12.63,448100.0],["2022-07-19",12.78,13.31,12.78,13.19,765300.0],["2022-07-20",13.22,14.22,13.19,14.08,726900.0],["2022-07-21",14.03,14.48,13.97,14.48,508000.0],["2022-07-22",13.77,14.8,13.49,13.85,1007200.0],["2022-07-25",13.64,13.89,13.45,13.81,609000.0],["2022-07-26",13.73,13.73,13.31,13.32,439800.0],["2022-07-27",13.5,13.7,13.23,13.59,409400.0],["2022-07-28",13.71,13.938,13.4,13.83,287400.0],["2022-07-29",13.79,14.13,13.67,14.1,424900.0],["2022-08-01",13.88,15.08,13.737,14.74,759900.0],["2022-08-02",14.53,15.25,14.53,15.22,541500.0],["2022-08-03",15.3,15.57,14.995,15.56,489900.0],["2022-08-04",15.64,15.735,15.19,15.48,608700.0],["2022-08-05",14.94,16.57,14.5,16.34,1550900.0],["2022-08-08",16.33,17.16,16.165,16.7,1006400.0],["2022-08-09",16.38,16.62,15.97,16.4,1034800.0],["2022-08-10",16.7,17.28,16.53,17.15,753000.0],["2022-08-11",17.29,17.73,16.8,16.87,547500.0],["2022-08-12",16.91,17.53,16.72,17.47,427900.0],["2022-08-15",17.37,17.57,17.01,17.32,526600.0],["2022-08-16",17.21,18.04,16.9,17.7,613100.0],["2022-08-17",17.42,17.47,16.66,16.87,756800.0],["2022-08-18",16.7,16.77,16.4,16.65,340700.0],["2022-08-19",16.19,16.33,15.7,15.91,510600.0],["2022-08-22",15.64,15.77,15.29,15.52,626300.0],["2022-08-23",15.54,15.82,15.351,15.58,280500.0],["2022-08-24",15.54,16.23,15.49,16.0,283000.0],["2022-08-25",16.17,17.09,16.17,17.09,688600.0],["2022-08-26",17.05,17.05,15.725,15.84,737300.0],["2022-08-29",15.49,15.93,15.42,15.45,413600.0],["2022-08-30",15.52,15.63,15.145,15.3,377700.0],["2022-08-31",15.3,15.48,15.14,15.39,615400.0],["2022-09-01",15.14,15.26,13.96,14.68,620000.0],["2022-09-02",14.88,14.88,13.92,14.07,501600.0],["2022-09-06",14.12,14.12,13.42,13.66,703900.0],["2022-09-07",13.66,14.24,13.61,14.19,391900.0],["2022-09-08",13.98,14.5,13.76,14.49,528700.0],["2022-09-09",14.82,15.03,14.7,14.88,425800.0],["2022-09-12",15.06,15.25,14.9,15.13,385700.0],["2022-09-13",14.43,14.81,14.015,14.28,828700.0],["2022-09-14",14.28,14.285,13.901,14.02,503500.0],["2022-09-15",13.86,14.27,13.8,13.9,454500.0],["2022-09-16",13.61,13.94,13.46,13.87,1732200.0],["2022-09-19",13.6,13.73,13.18,13.38,488400.0],["2022-09-20",13.23,13.23,12.79,12.83,479600.0],["2022-09-21",12.79,13.31,12.69,12.77,616500.0],["2022-09-22",12.7,12.79,12.355,12.41,528000.0],["2022-09-23",12.25,12.265,11.5,11.93,801300.0],["2022-09-26",11.84,12.3,11.23,11.26,796300.0],["2022-09-27",11.51,12.07,11.43,12.07,614800.0],["2022-09-28",12.07,12.76,11.93,12.55,462100.0],["2022-09-29",12.19,12.21,11.54,11.79,476400.0],["2022-09-30",11.67,12.09,11.33,11.35,492400.0],["2022-10-03",11.41,12.22,11.39,11.89,640900.0],["2022-10-04",12.24,12.86,12.24,12.75,553300.0],["2022-10-05",12.42,13.1,12.06,13.05,514900.0],["2022-10-06",12.89,13.21,12.71,12.91,286800.0],["2022-10-07",12.62,12.65,12.0,12.17,551300.0],["2022-10-10",12.21,12.26,11.52,11.78,418200.0],["2022-10-11",11.76,12.27,11.47,11.785,507600.0],["2022-10-12",11.79,11.97,11.4,11.81,435400.0],["2022-10-13",11.34,12.33,10.96,12.12,665800.0],["2022-10-14",12.3,12.39,11.43,11.45,463700.0],["2022-10-17",11.82,12.49,11.82,12.01,467200.0],["2022-10-18",12.43,12.68,12.01,12.16,387400.0],["2022-10-19",11.98,12.005,11.5,11.69,551500.0],["2022-10-20",11.71,12.18,11.63,11.75,330800.0],["2022-10-21",11.79,12.44,11.45,12.4,475100.0],["2022-10-24",12.46,12.49,11.99,12.44,552100.0],["2022-10-25",12.5,13.44,12.39,13.29,591100.0],["2022-10-26",13.2,13.79,12.605,13.46,507400.0],["2022-10-27",13.52,13.71,13.04,13.27,403800.0],["2022-10-28",13.28,13.9,13.03,13.73,426200.0],["2022-10-31",13.56,14.12,13.41,13.8,550000.0],["2022-11-01",14.04,14.112,13.41,13.49,450600.0],["2022-11-02",13.42,13.5,12.51,12.67,563100.0],["2022-11-03",12.46,13.02,12.19,12.63,690800.0],["2022-11-04",13.25,15.42,13.18,15.0,1639700.0],["2022-11-07",15.03,16.72,14.81,16.5,1338200.0],["2022-11-08",16.5,16.94,15.76,16.72,975500.0],["2022-11-09",16.36,16.6,15.71,15.84,741500.0],["2022-11-10",17.0,17.649,16.78,17.46,893300.0],["2022-11-11",17.43,18.19,17.35,18.15,841900.0],["2022-11-14",17.89,18.61,17.54,18.23,644000.0],["2022-11-15",16.66,17.44,16.26,16.53,3655600.0],["2022-11-16",16.23,16.53,16.02,16.44,836700.0],["2022-11-17",16.07,16.88,15.995,16.87,719600.0],["2022-11-18",17.39,17.39,16.81,17.05,638600.0],["2022-11-21",16.83,16.83,16.05,16.35,483700.0],["2022-11-22",16.39,16.495,16.0,16.46,406500.0],["2022-11-23",16.46,16.969,16.43,16.85,450100.0],["2022-11-25",16.74,16.97,16.6,16.8,152000.0],["2022-11-28",16.49,16.6,16.1,16.16,499300.0],["2022-11-29",16.17,16.51,15.98,16.02,424300.0],["2022-11-30",16.04,16.93,15.99,16.87,637400.0],["2022-12-01",16.96,17.4,16.64,17.29,352900.0],["2022-12-02",16.76,17.7,16.7,17.5,400400.0],["2022-12-05",17.27,17.43,16.75,16.93,497100.0],["2022-12-06",16.94,16.94,16.11,16.23,368600.0],["2022-12-07",15.9,16.29,15.336,15.53,547100.0],["2022-12-08",15.66,15.99,15.29,15.92,439300.0],["2022-12-09",15.81,15.81,14.97,15.0,487100.0],["2022-12-12",14.99,15.44,14.78,15.38,330300.0],["2022-12-13",16.23,16.49,15.68,15.72,507900.0],["2022-12-14",15.72,16.105,15.43,15.67,565200.0],["2022-12-15",15.37,15.49,15.12,15.19,508800.0],["2022-12-16",14.97,15.31,14.6,14.89,933200.0],["2022-12-19",14.9,14.92,14.145,14.3,676600.0],["2022-12-20",14.2,15.14,14.1,14.13,681500.0],["2022-12-21",14.3,14.46,14.083,14.14,358200.0],["2022-12-22",13.93,14.01,13.44,13.99,578800.0],["2022-12-23",13.99,14.04,13.58,13.74,433500.0],["2022-12-27",13.68,13.8,13.28,13.4,543400.0],["2022-12-28",13.28,13.37,12.96,13.04,630600.0],["2022-12-29",13.28,13.725,13.19,13.53,477800.0],["2022-12-30",13.22,13.67,13.15,13.57,439400.0],["2023-01-03",13.71,14.13,13.39,13.72,405300.0],["2023-01-04",13.87,14.5,13.76,14.27,413900.0],["2023-01-05",14.15,14.16,13.79,13.97,268900.0],["2023-01-06",14.16,14.43,13.78,14.33,349000.0],["2023-01-09",14.52,14.8,14.4,14.61,249600.0],["2023-01-10",14.54,14.77,14.305,14.76,320500.0],["2023-01-11",14.86,15.29,14.73,15.03,432700.0],["2023-01-12",14.8,14.805,13.82,14.59,715200.0],["2023-01-13",14.38,14.95,14.15,14.89,316000.0],["2023-01-17",14.83,14.93,14.523,14.74,293100.0],["2023-01-18",14.95,15.2,14.56,14.7,297900.0],["2023-01-19",14.54,14.595,14.13,14.15,363900.0],["2023-01-20",14.31,14.605,14.07,14.41,433100.0],["2023-01-23",14.44,15.275,14.275,15.21,642100.0],["2023-01-24",15.02,15.16,14.79,15.14,289500.0],["2023-01-25",14.89,15.61,14.7,15.54,397700.0],["2023-01-26",15.57,15.81,15.395,15.8,377400.0],["2023-01-27",15.68,16.03,15.67,15.78,375000.0],["2023-01-30",15.55,15.74,15.4,15.53,239900.0],["2023-01-31",15.57,15.835,15.5,15.73,366000.0],["2023-02-01",15.71,16.18,15.33,16.15,492400.0],["2023-02-02",16.55,17.16,16.39,16.5,925000.0],["2023-02-03",15.97,16.51,15.92,16.12,668100.0],["2023-02-06",15.38,15.868,15.345,15.58,562400.0],["2023-02-07",15.5,15.97,15.29,15.9,475700.0],["2023-02-08",15.83,15.87,15.42,15.51,333500.0],["2023-02-09",15.72,15.761,14.795,15.12,805400.0],["2023-02-10",16.75,17.63,15.7,16.91,1707300.0],["2023-02-13",16.87,17.929,16.71,17.71,935100.0],["2023-02-14",17.47,18.1,17.34,17.95,753200.0],["2023-02-15",17.79,18.66,17.79,18.61,826500.0],["2023-02-16",18.31,18.76,18.04,18.23,658200.0],["2023-02-17",18.11,18.265,17.805,18.25,500900.0],["2023-02-21",17.79,17.89,17.11,17.35,492800.0],["2023-02-22",17.13,17.45,17.13,17.38,520800.0],["2023-02-23",17.61,17.69,17.15,17.6,406600.0],["2023-02-24",17.18,17.31,17.0,17.19,345800.0],["2023-02-27",17.4,17.46,17.16,17.27,336800.0],["2023-02-28",17.23,17.73,17.165,17.5,459700.0],["2023-03-01",17.33,17.47,16.97,17.36,338900.0],["2023-03-02",17.16,17.46,16.97,17.39,303200.0],["2023-03-03",17.45,17.605,17.372,17.44,322600.0],["2023-03-06",17.49,17.8,16.82,16.94,406400.0],["2023-03-07",17.03,17.06,16.62,16.65,277800.0],["2023-03-08",16.67,16.87,16.49,16.87,234200.0],["2023-03-09",16.87,17.05,16.37,16.44,310600.0],["2023-03-10",16.34,16.4,15.68,16.32,668400.0],["2023-03-13",15.91,16.3,15.62,15.96,445600.0],["2023-03-14",16.38,16.74,15.93,16.14,463000.0],["2023-03-15",15.74,16.22,15.61,16.21,354500.0],["2023-03-16",16.03,16.67,16.01,16.56,376000.0],["2023-03-17",16.41,16.51,16.04,16.38,803800.0],["2023-03-20",16.36,16.56,16.06,16.53,329100.0],["2023-03-21",16.76,16.93,16.599,16.83,315500.0],["2023-03-22",16.94,17.35,16.79,16.79,346300.0],["2023-03-23",16.91,17.351,16.66,16.92,329400.0],["2023-03-24",16.71,17.02,16.49,16.92,327300.0],["2023-03-27",17.02,17.11,16.74,16.8,293400.0],["2023-03-28",16.77,17.045,16.59,16.97,291700.0],["2023-03-29",17.2,17.63,17.09,17.57,321300.0],["2023-03-30",17.8,17.89,17.69,17.85,252300.0],["2023-03-31",17.92,18.41,17.83,18.35,494900.0],["2023-04-03",18.23,18.445,17.947,18.41,294100.0],["2023-04-04",18.41,18.535,17.981,18.23,341500.0],["2023-04-05",18.09,18.09,17.21,17.45,398500.0],["2023-04-06",17.26,17.7,17.117,17.67,227800.0],["2023-04-10",17.52,17.889,17.37,17.78,239500.0],["2023-04-11",17.82,18.025,17.68,17.84,212100.0],["2023-04-12",18.01,18.25,17.53,17.59,190400.0],["2023-04-13",17.7,17.86,17.535,17.77,227700.0],["2023-04-14",17.74,17.96,17.48,17.6,224800.0],["2023-04-17",17.55,17.85,17.412,17.72,205400.0],["2023-04-18",17.84,17.91,17.57,17.73,253000.0],["2023-04-19",17.51,17.6,17.41,17.51,219200.0],["2023-04-20",17.29,17.71,17.135,17.59,240600.0],["2023-04-21",17.51,17.65,17.21,17.61,264500.0],["2023-04-24",17.54,17.74,17.485,17.69,286900.0],["2023-04-25",17.51,17.555,17.092,17.12,298100.0],["2023-04-26",17.09,17.27,16.83,16.9,323100.0],["2023-04-27",17.0,17.42,16.95,17.36,228000.0],["2023-04-28",17.38,17.56,17.15,17.42,276000.0],["2023-05-01",17.4,17.815,17.35,17.47,241900.0],["2023-05-02",17.4,17.4,17.1,17.27,245600.0],["2023-05-03",17.27,17.53,17.17,17.23,254800.0],["2023-05-04",17.23,17.425,17.09,17.23,229300.0],["2023-05-05",17.43,17.988,17.43,17.84,560100.0],["2023-05-08",17.81,17.89,17.62,17.76,337200.0],["2023-05-09",17.65,17.72,17.43,17.56,342800.0],["2023-05-10",17.79,17.85,17.19,17.5,474400.0],["2023-05-11",17.55,19.82,17.47,19.04,1714900.0],["2023-05-12",19.18,19.59,18.495,18.87,640400.0],["2023-05-15",18.91,19.071,18.61,18.79,447000.0],["2023-05-16",18.64,19.1,18.64,18.75,436800.0],["2023-05-17",18.73,19.629,18.725,19.47,821400.0],["2023-05-18",19.5,20.17,19.28,19.66,1078600.0],["2023-05-19",19.78,19.89,19.43,19.58,608600.0],["2023-05-22",19.51,20.11,19.3,19.92,639200.0],["2023-05-23",19.75,20.17,19.65,19.65,528400.0],["2023-05-24",19.55,19.55,19.002,19.21,439600.0],["2023-05-25",19.4,19.5,19.077,19.36,408200.0],["2023-05-26",19.39,20.09,19.39,19.935,502500.0],["2023-05-30",20.11,20.72,19.79,19.83,557700.0],["2023-05-31",19.63,19.84,19.27,19.72,1285300.0],["2023-06-01",19.67,19.81,19.305,19.68,340000.0],["2023-06-02",19.9,20.1,19.56,19.88,409500.0],["2023-06-05",19.61,19.61,19.16,19.51,416800.0],["2023-06-06",19.43,19.89,19.38,19.68,343300.0],["2023-06-07",19.44,19.8,19.21,19.23,677300.0],["2023-06-08",19.2,19.2,18.43,18.55,486900.0],["2023-06-09",18.6,18.75,18.45,18.75,390700.0],["2023-06-12",18.86,19.07,18.6,18.73,433200.0],["2023-06-13",18.75,18.91,18.46,18.64,373700.0],["2023-06-14",18.57,18.76,18.34,18.58,320100.0],["2023-06-15",18.38,18.62,18.11,18.53,465100.0],["2023-06-16",18.71,18.75,17.67,17.74,738500.0],["2023-06-20",17.6,17.75,17.38,17.68,655900.0],["2023-06-21",17.5,17.57,17.1,17.26,501100.0],["2023-06-22",17.18,17.26,16.87,17.18,471900.0],["2023-06-23",16.96,17.23,16.77,17.2,1324700.0],["2023-06-26",17.26,17.583,16.84,16.91,435600.0],["2023-06-27",16.95,17.37,16.81,17.25,300900.0],["2023-06-28",17.12,17.42,17.071,17.22,342600.0],["2023-06-29",17.22,17.7,17.22,17.54,300200.0],["2023-06-30",17.77,17.84,17.62,17.74,318400.0],["2023-07-03",17.57,17.89,17.57,17.89,217100.0],["2023-07-05",17.74,17.75,17.371,17.58,384300.0],["2023-07-06",17.37,17.49,17.25,17.43,259200.0],["2023-07-07",17.45,17.72,17.36,17.37,280600.0],["2023-07-10",17.3,17.68,17.231,17.39,309200.0],["2023-07-11",17.5,17.53,17.31,17.53,440500.0],["2023-07-12",17.8,17.995,17.725,17.91,306400.0],["2023-07-13",17.98,18.4,17.9,18.18,317500.0],["2023-07-14",18.14,18.14,17.64,17.75,242400.0],["2023-07-17",17.62,17.63,17.39,17.5,315700.0],["2023-07-18",17.44,17.51,17.18,17.4,354200.0],["2023-07-19",17.43,17.5,17.22,17.34,304700.0],["2023-07-20",17.16,17.25,16.49,16.61,488700.0],["2023-07-21",16.7,16.885,16.612,16.73,363200.0],["2023-07-24",16.78,16.97,16.63,16.945,309000.0],["2023-07-25",17.15,17.29,17.04,17.25,331400.0],["2023-07-26",17.18,17.45,17.16,17.36,319700.0],["2023-07-27",17.53,17.6,17.09,17.25,322300.0],["2023-07-28",17.39,17.58,17.35,17.44,218700.0],["2023-07-31",18.04,18.64,17.95,18.48,652700.0],["2023-08-01",18.43,18.825,18.22,18.64,418100.0],["2023-08-02",18.32,18.45,18.07,18.32,421400.0],["2023-08-03",18.23,18.45,17.95,18.28,550000.0],["2023-08-04",17.6,17.61,15.66,16.49,1339600.0],["2023-08-07",16.65,16.73,16.08,16.22,736500.0],["2023-08-08",16.0,16.54,15.8,16.48,542100.0],["2023-08-09",16.46,16.48,16.21,16.36,413800.0],["2023-08-10",16.44,16.54,15.98,16.08,372800.0],["2023-08-11",16.09,16.19,15.91,16.14,323100.0],["2023-08-14",16.04,16.051,15.7,15.76,420200.0],["2023-08-15",15.61,15.7,15.302,15.41,376800.0],["2023-08-16",15.3,15.34,15.05,15.08,404100.0],["2023-08-17",15.1,15.13,14.78,14.85,361100.0],["2023-08-18",14.64,15.07,14.58,15.0,367100.0],["2023-08-21",15.0,15.155,14.97,15.0,265300.0],["2023-08-22",15.1,15.12,14.84,14.92,244500.0],["2023-08-23",14.95,15.04,14.78,14.96,259900.0],["2023-08-24",14.98,15.01,14.62,14.63,303900.0],["2023-08-25",14.6,14.865,14.58,14.71,251800.0],["2023-08-28",14.77,14.94,14.76,14.86,238500.0],["2023-08-29",14.76,15.105,14.56,15.05,375100.0],["2023-08-30",14.98,15.32,14.93,15.21,376400.0],["2023-08-31",15.24,15.745,15.24,15.72,518000.0],["2023-09-01",15.84,16.04,15.75,15.96,320800.0],["2023-09-05",15.8,16.06,15.73,15.76,527700.0],["2023-09-06",15.74,15.758,15.393,15.69,249900.0],["2023-09-07",15.45,15.45,15.06,15.39,276100.0],["2023-09-08",15.42,15.51,15.14,15.22,197000.0],["2023-09-11",15.34,15.54,15.28,15.46,310500.0],["2023-09-12",15.37,15.564,15.25,15.29,172000.0],["2023-09-13",15.3,15.3,14.96,15.03,291500.0],["2023-09-14",15.11,15.26,14.945,15.11,271200.0],["2023-09-15",15.11,15.22,14.9,15.2,733500.0],["2023-09-18",15.14,15.14,14.79,14.92,260300.0],["2023-09-19",14.85,14.99,14.71,14.9,317600.0],["2023-09-20",14.99,15.2,14.82,14.92,311200.0],["2023-09-21",14.75,14.79,14.53,14.69,281400.0],["2023-09-22",14.73,14.87,14.515,14.59,195600.0],["2023-09-25",14.45,14.715,14.18,14.62,250700.0],["2023-09-26",14.47,14.5,14.275,14.31,298300.0],["2023-09-27",14.42,14.62,14.23,14.37,225600.0],["2023-09-28",14.37,14.6,14.28,14.47,275400.0],["2023-09-29",14.59,14.74,14.46,14.53,321600.0],["2023-10-02",14.5,14.64,14.155,14.28,348300.0],["2023-10-03",14.16,14.28,14.0,14.09,262000.0],["2023-10-04",14.09,14.36,14.04,14.29,255900.0],["2023-10-05",14.29,14.4,14.09,14.15,310600.0],["2023-10-06",14.06,14.32,13.985,14.23,251100.0],["2023-10-09",14.1,14.17,13.88,14.02,342400.0],["2023-10-10",14.07,14.39,13.95,13.99,451400.0],["2023-10-11",14.0,14.23,13.925,13.94,286600.0],["2023-10-12",13.9,14.075,13.57,13.73,374600.0],["2023-10-13",13.72,13.899,13.415,13.53,362400.0],["2023-10-16",13.55,13.605,13.28,13.47,370600.0],["2023-10-17",13.32,13.763,13.203,13.6,384300.0],["2023-10-18",13.48,13.51,13.311,13.33,320300.0],["2023-10-19",13.29,13.383,13.025,13.08,273000.0],["2023-10-20",13.06,13.199,12.95,12.98,361500.0],["2023-10-23",12.95,12.98,12.64,12.65,321200.0],["2023-10-24",12.92,13.43,12.85,13.37,795200.0],["2023-10-25",13.22,13.42,13.09,13.11,320900.0],["2023-10-26",13.09,13.16,12.76,12.83,268600.0],["2023-10-27",12.88,13.02,12.67,12.71,294100.0],["2023-10-30",12.78,12.95,12.62,12.72,258800.0],["2023-10-31",12.67,12.86,12.62,12.79,390400.0],["2023-11-01",12.74,12.74,12.335,12.55,523300.0],["2023-11-02",12.64,12.85,12.41,12.5,857200.0],["2023-11-03",12.63,13.29,12.63,13.1,522800.0],["2023-11-06",13.07,13.16,12.8,12.95,512400.0],["2023-11-07",12.94,13.097,12.5,12.74,564200.0],["2023-11-08",12.37,12.37,11.451,12.1,1333700.0],["2023-11-09",12.2,12.42,12.05,12.12,961400.0],["2023-11-10",12.23,12.44,12.05,12.29,427700.0],["2023-11-13",12.17,12.285,12.03,12.22,417200.0],["2023-11-14",12.48,13.12,12.48,13.12,566600.0],["2023-11-15",13.18,13.41,13.01,13.13,435800.0],["2023-11-16",13.04,13.08,12.7,12.97,285800.0],["2023-11-17",12.98,13.09,12.835,13.07,341100.0],["2023-11-20",13.08,13.3,13.08,13.13,326400.0],["2023-11-21",12.99,12.99,12.45,12.51,648600.0],["2023-11-22",12.57,12.86,12.54,12.555,275300.0],["2023-11-24",12.49,12.74,12.4,12.74,154200.0],["2023-11-27",12.65,12.78,12.5,12.7,264600.0],["2023-11-28",12.65,12.78,12.51,12.52,459300.0],["2023-11-29",12.59,12.97,12.57,12.62,335800.0],["2023-11-30",12.63,12.92,12.53,12.91,401000.0],["2023-12-01",12.8,13.14,12.65,13.1,421200.0],["2023-12-04",12.95,13.18,12.864,13.08,356200.0],["2023-12-05",13.0,13.045,12.77,12.91,286900.0],["2023-12-06",12.96,13.2,12.845,12.85,303400.0],["2023-12-07",12.78,13.29,12.78,13.28,351700.0],["2023-12-08",13.36,13.915,13.31,13.73,616600.0],["2023-12-11",13.7,13.96,13.59,13.95,540900.0],["2023-12-12",13.98,14.31,13.89,14.11,575600.0],["2023-12-13",14.06,14.395,13.65,14.34,473500.0],["2023-12-14",14.53,14.865,14.51,14.8,521200.0],["2023-12-15",14.88,15.07,14.615,14.63,1328400.0],["2023-12-18",14.58,14.86,14.39,14.8,479200.0],["2023-12-19",14.88,14.99,14.63,14.79,417800.0],["2023-12-20",14.72,14.8,14.24,14.24,357100.0],["2023-12-21",14.41,14.56,14.16,14.55,514800.0],["2023-12-22",14.55,14.708,14.285,14.37,351800.0],["2023-12-26",14.4,14.66,14.35,14.52,322100.0],["2023-12-27",14.52,14.59,14.3,14.34,357100.0],["2023-12-28",14.3,14.38,14.17,14.38,453100.0],["2023-12-29",14.34,14.45,14.07,14.1,372800.0],["2024-01-02",14.02,14.04,13.67,13.84,479500.0],["2024-01-03",13.7,13.7,13.45,13.48,331400.0],["2024-01-04",13.46,13.61,13.22,13.57,306600.0],["2024-01-05",13.45,13.74,13.45,13.59,265200.0],["2024-01-08",13.61,14.01,13.55,13.98,331900.0],["2024-01-09",13.76,13.811,13.395,13.42,493300.0],["2024-01-10",13.46,13.83,13.45,13.79,362900.0],["2024-01-11",13.77,13.81,13.485,13.77,504600.0],["2024-01-12",13.94,13.94,13.49,13.56,257000.0],["2024-01-16",13.39,13.48,13.2,13.29,338200.0],["2024-01-17",13.06,13.11,12.79,12.97,413400.0],["2024-01-18",13.15,13.26,12.972,13.24,252100.0],["2024-01-19",13.31,13.51,13.12,13.51,316100.0],["2024-01-22",13.53,13.971,13.527,13.76,384400.0],["2024-01-23",13.85,14.095,13.7,13.72,347100.0],["2024-01-24",13.87,13.88,13.55,13.55,760500.0],["2024-01-25",13.73,13.793,13.55,13.62,227700.0],["2024-01-26",13.67,13.83,13.45,13.46,258400.0],["2024-01-29",13.4,13.44,13.27,13.41,296800.0],["2024-01-30",13.31,13.39,13.07,13.07,264500.0],["2024-01-31",13.05,13.14,12.72,12.73,384600.0],["2024-02-01",12.79,12.95,12.61,12.85,310500.0],["2024-02-02",12.68,12.79,12.54,12.7,296200.0],["2024-02-05",12.55,12.605,12.26,12.41,342000.0],["2024-02-06",12.39,12.853,12.39,12.76,371900.0],["2024-02-07",12.76,12.887,12.69,12.81,260700.0],["2024-02-08",12.8,13.15,12.76,12.99,288500.0],["2024-02-09",13.09,13.26,12.97,13.24,343400.0],["2024-02-12",13.2,13.6,13.2,13.53,357300.0],["2024-02-13",13.12,13.2,12.5,12.82,655200.0],["2024-02-14",12.45,13.9,12.22,13.74,1438800.0],["2024-02-15",13.52,14.125,13.52,13.93,689100.0],["2024-02-16",13.77,13.83,13.49,13.54,543600.0],["2024-02-20",13.37,13.54,13.09,13.53,676000.0],["2024-02-21",13.44,13.5,13.16,13.4,430700.0],["2024-02-22",13.5,13.53,13.05,13.07,383800.0],["2024-02-23",13.06,13.09,12.8,12.85,291900.0],["2024-02-26",12.87,12.97,12.7,12.87,287000.0],["2024-02-27",12.98,13.31,12.865,13.04,302600.0],["2024-02-28",12.91,13.06,12.77,12.79,226800.0],["2024-02-29",13.0,13.15,12.79,12.95,353900.0],["2024-03-01",13.05,13.18,12.78,13.05,274400.0],["2024-03-04",13.03,13.03,12.56,12.58,278600.0],["2024-03-05",12.5,12.58,12.232,12.38,395500.0],["2024-03-06",12.51,12.63,12.36,12.47,278600.0],["2024-03-07",12.59,12.8,12.51,12.66,256600.0],["2024-03-08",12.76,12.9,12.395,12.41,227100.0],["2024-03-11",12.34,12.728,12.3,12.65,228900.0],["2024-03-12",12.7,12.81,12.43,12.73,519500.0],["2024-03-13",12.68,12.89,12.595,12.63,306000.0],["2024-03-14",12.61,12.61,12.25,12.31,348100.0],["2024-03-15",12.22,12.36,12.0,12.22,498900.0],["2024-03-18",12.2,12.25,11.99,12.16,285400.0],["2024-03-19",12.02,12.19,11.85,12.1,332400.0],["2024-03-20",12.02,12.42,12.01,12.29,319400.0],["2024-03-21",12.35,12.429,12.22,12.22,255800.0],["2024-03-22",12.21,12.25,12.015,12.03,220400.0],["2024-03-25",12.0,12.15,11.99,12.13,201900.0],["2024-03-26",12.18,12.42,11.99,12.01,346400.0],["2024-03-27",12.01,12.29,12.01,12.29,258300.0],["2024-03-28",12.29,12.49,12.22,12.34,392900.0],["2024-04-01",12.38,12.47,12.15,12.21,253300.0],["2024-04-02",12.1,12.12,11.86,12.03,405300.0],["2024-04-03",11.95,12.17,11.8,12.09,307100.0],["2024-04-04",12.19,12.41,11.73,11.77,252900.0],["2024-04-05",11.73,11.86,11.6,11.84,228900.0],["2024-04-08",11.86,12.04,11.732,11.96,198700.0],["2024-04-09",11.99,12.18,11.9,12.1,197300.0],["2024-04-10",11.8,11.9,11.55,11.71,289000.0],["2024-04-11",11.74,11.94,11.58,11.89,207300.0],["2024-04-12",11.77,11.81,11.5,11.54,259200.0],["2024-04-15",11.53,11.56,11.12,11.19,403800.0],["2024-04-16",11.11,11.15,10.92,10.95,268200.0],["2024-04-17",11.05,11.17,10.91,10.92,277200.0],["2024-04-18",10.9,11.1,10.72,10.76,382800.0],["2024-04-19",10.7,10.86,10.68,10.72,277400.0],["2024-04-22",10.75,10.97,10.59,10.95,310100.0],["2024-04-23",10.94,11.27,10.925,11.01,255100.0],["2024-04-24",10.96,11.1,10.85,10.94,219500.0],["2024-04-25",10.79,11.19,10.77,11.13,323300.0],["2024-04-26",11.18,11.34,11.17,11.3,292200.0],["2024-04-29",11.27,11.44,11.24,11.27,352800.0],["2024-04-30",11.14,11.26,11.0,11.1,273900.0],["2024-05-01",11.07,11.54,11.01,11.26,347300.0],["2024-05-02",11.51,11.69,11.26,11.58,449900.0],["2024-05-03",11.78,11.85,11.45,11.61,316200.0],["2024-05-06",11.68,11.9,11.645,11.66,250800.0],["2024-05-07",11.72,11.92,11.46,11.76,329600.0],["2024-05-08",10.5,11.15,10.31,10.79,904000.0],["2024-05-09",11.22,11.265,10.735,10.84,555300.0],["2024-05-10",10.95,11.301,10.75,10.83,682100.0],["2024-05-13",10.97,11.14,10.82,10.82,443600.0],["2024-05-14",11.0,11.19,10.97,11.05,369600.0],["2024-05-15",11.2,11.24,11.04,11.16,272800.0],["2024-05-16",11.15,11.29,11.078,11.19,262600.0],["2024-05-17",11.22,11.27,11.131,11.26,272800.0],["2024-05-20",11.25,11.52,11.21,11.5,273700.0],["2024-05-21",11.45,11.74,11.42,11.52,314600.0],["2024-05-22",11.51,11.695,11.45,11.53,351000.0],["2024-05-23",11.56,11.56,11.02,11.19,310900.0],["2024-05-24",11.28,11.47,11.23,11.3,269000.0],["2024-05-28",11.48,11.93,11.398,11.55,471200.0],["2024-05-29",11.37,11.58,11.305,11.37,295700.0],["2024-05-30",11.47,11.63,11.35,11.58,339700.0],["2024-05-31",11.56,11.73,11.31,11.59,397400.0],["2024-06-03",11.69,11.89,11.4,11.72,427500.0],["2024-06-04",11.59,11.59,11.365,11.45,271900.0],["2024-06-05",11.51,11.74,11.49,11.73,226500.0],["2024-06-06",11.66,11.79,11.617,11.73,200100.0],["2024-06-07",11.59,11.67,11.27,11.32,266800.0],["2024-06-10",11.17,11.234,11.07,11.16,270600.0],["2024-06-11",11.03,11.26,10.95,11.14,284700.0],["2024-06-12",11.43,11.69,11.36,11.48,437800.0],["2024-06-13",11.46,11.58,11.17,11.22,274700.0],["2024-06-14",11.1,11.12,10.82,10.89,393700.0],["2024-06-17",10.8,11.27,10.8,11.25,309000.0],["2024-06-18",11.21,11.385,10.99,11.0,276800.0],["2024-06-20",10.91,11.14,10.91,11.09,340100.0],["2024-06-21",11.11,11.16,11.0,11.1,748900.0],["2024-06-24",11.1,11.24,10.98,10.98,364500.0],["2024-06-25",10.91,11.05,10.83,11.02,319500.0],["2024-06-26",10.98,11.12,10.93,11.11,339300.0],["2024-06-27",11.16,11.33,11.11,11.32,306000.0],["2024-06-28",11.4,11.408,11.03,11.04,2397200.0],["2024-07-01",11.06,11.115,10.455,10.48,399900.0],["2024-07-02",10.51,10.585,10.3,10.32,373300.0],["2024-07-03",10.36,10.42,10.279,10.37,173900.0],["2024-07-05",10.33,10.33,10.045,10.07,503700.0],["2024-07-08",10.11,10.33,10.09,10.25,409000.0],["2024-07-09",10.23,10.23,9.93,10.0,448400.0],["2024-07-10",10.03,10.08,9.795,9.87,319900.0],["2024-07-11",10.05,10.25,9.97,10.06,452900.0],["2024-07-12",10.19,10.34,10.1,10.31,332700.0],["2024-07-15",10.33,10.36,10.15,10.28,409800.0],["2024-07-16",10.39,10.565,10.37,10.49,462600.0],["2024-07-17",10.33,10.45,10.1,10.24,365300.0],["2024-07-18",10.15,10.376,9.68,9.72,518400.0],["2024-07-19",8.84,8.85,8.12,8.57,2232200.0],["2024-07-22",8.56,8.7,8.39,8.47,712000.0],["2024-07-23",8.4,8.47,8.12,8.14,927100.0],["2024-07-24",8.08,8.265,7.96,7.97,544500.0],["2024-07-25",7.97,8.18,7.83,8.045,588200.0],["2024-07-26",8.21,8.22,8.0,8.21,517700.0],["2024-07-29",8.2,8.38,8.13,8.34,819600.0],["2024-07-30",8.35,8.42,7.96,8.05,620000.0],["2024-07-31",8.18,8.4,8.082,8.21,559900.0],["2024-08-01",8.19,8.24,7.68,7.89,717200.0],["2024-08-02",7.21,7.235,6.38,6.41,1330400.0],["2024-08-05",5.99,6.18,5.62,6.025,1687300.0],["2024-08-06",6.02,6.37,5.825,6.37,1201700.0],["2024-08-07",6.56,6.56,6.015,6.04,826200.0],["2024-08-08",6.11,6.47,6.082,6.45,683500.0],["2024-08-09",6.47,6.47,6.11,6.16,774900.0],["2024-08-12",6.18,6.24,5.98,6.09,681000.0],["2024-08-13",6.18,6.72,6.12,6.69,970600.0],["2024-08-14",6.68,6.69,6.14,6.2,646100.0],["2024-08-15",6.36,6.6,6.31,6.55,609100.0],["2024-08-16",6.49,6.6,6.45,6.55,543800.0],["2024-08-19",6.53,6.58,6.42,6.55,670200.0],["2024-08-20",6.51,6.53,6.28,6.38,476200.0],["2024-08-21",6.435,6.66,6.41,6.6,595500.0],["2024-08-22",6.63,6.69,6.44,6.46,555400.0],["2024-08-23",6.53,6.82,6.53,6.79,533600.0],["2024-08-26",6.82,6.83,6.63,6.82,489800.0],["2024-08-27",6.73,6.885,6.68,6.87,408200.0],["2024-08-28",6.81,6.825,6.56,6.77,588000.0],["2024-08-29",7.03,7.235,6.79,7.09,688900.0],["2024-08-30",7.14,7.205,6.94,6.97,514000.0],["2024-09-03",6.83,6.9,6.35,6.42,643900.0],["2024-09-04",6.35,6.39,6.15,6.18,509500.0],["2024-09-05",6.18,6.26,6.04,6.11,389300.0],["2024-09-06",6.1,6.14,5.96,6.03,430500.0],["2024-09-09",6.03,6.22,5.995,6.07,433600.0],["2024-09-10",6.07,6.085,5.62,5.71,816400.0],["2024-09-11",5.72,5.85,5.595,5.81,622000.0],["2024-09-12",5.81,5.89,5.647,5.83,467000.0],["2024-09-13",5.91,6.3,5.9,6.275,483200.0],["2024-09-16",6.3,6.535,6.175,6.52,543300.0],["2024-09-17",6.67,6.79,6.505,6.57,567800.0],["2024-09-18",6.6,6.78,6.38,6.4,408400.0],["2024-09-19",6.66,6.66,6.5,6.53,344700.0],["2024-09-20",6.52,6.72,6.445,6.66,977800.0],["2024-09-23",6.68,6.68,6.42,6.51,402900.0],["2024-09-24",6.61,6.625,6.42,6.48,368800.0],["2024-09-25",6.43,6.44,6.32,6.37,313700.0],["2024-09-26",6.5,6.719,6.45,6.67,411600.0],["2024-09-27",6.79,7.06,6.74,7.02,571200.0],["2024-09-30",6.95,7.09,6.91,6.96,535900.0],["2024-10-01",6.88,6.945,6.705,6.76,385100.0],["2024-10-02",6.9,6.975,6.79,6.92,494800.0],["2024-10-03",6.81,7.11,6.75,7.1,450200.0],["2024-10-04",7.278,7.4,7.01,7.21,473500.0],["2024-10-07",7.18,7.27,7.1,7.15,503600.0],["2024-10-08",7.14,7.27,7.07,7.08,416500.0],["2024-10-09",7.07,7.07,6.81,6.82,292300.0],["2024-10-10",6.71,6.72,6.51,6.69,705100.0],["2024-10-11",6.65,7.08,6.61,6.94,403600.0],["2024-10-14",6.93,6.94,6.745,6.81,286600.0],["2024-10-15",6.78,6.82,6.61,6.72,327700.0],["2024-10-16",6.76,6.885,6.64,6.66,303300.0],["2024-10-17",6.66,6.77,6.564,6.75,284000.0],["2024-10-18",6.82,6.84,6.6,6.67,325400.0],["2024-10-21",6.65,6.665,6.41,6.53,363000.0],["2024-10-22",6.49,6.62,6.43,6.555,271300.0],["2024-10-23",6.5,6.51,6.21,6.3,346000.0],["2024-10-24",6.3,6.44,6.27,6.32,348900.0],["2024-10-25",6.35,6.48,6.28,6.3,293800.0],["2024-10-28",6.41,6.67,6.35,6.63,347300.0],["2024-10-29",6.56,6.79,6.45,6.74,345900.0],["2024-10-30",6.64,6.8,6.6,6.6,248600.0],["2024-10-31",6.58,6.58,6.365,6.415,312700.0],["2024-11-01",6.52,6.77,6.48,6.71,375800.0],["2024-11-04",6.7,6.945,6.665,6.7,387700.0],["2024-11-05",6.68,6.905,6.675,6.88,511100.0],["2024-11-06",7.05,7.28,6.95,7.12,710500.0],["2024-11-07",6.18,7.175,6.0,6.85,1260500.0],["2024-11-08",6.87,6.93,6.28,6.54,874300.0],["2024-11-11",6.55,7.155,6.373,7.05,1077500.0],["2024-11-12",6.97,7.2,6.84,7.09,806100.0],["2024-11-13",7.08,7.11,6.87,6.9,463800.0],["2024-11-14",6.9,6.935,6.661,6.89,707200.0],["2024-11-15",6.9,6.91,6.63,6.7,457400.0],["2024-11-18",6.74,6.792,6.425,6.59,426900.0],["2024-11-19",6.47,6.645,6.43,6.59,331000.0],["2024-11-20",6.56,6.77,6.54,6.75,317000.0],["2024-11-21",6.82,7.239,6.771,7.22,430200.0],["2024-11-22",7.25,7.583,7.21,7.38,617400.0],["2024-11-25",7.47,7.84,7.382,7.635,599500.0],["2024-11-26",7.43,7.48,7.24,7.31,471900.0],["2024-11-27",7.33,7.536,7.26,7.31,322100.0],["2024-11-29",7.34,7.411,7.29,7.35,232300.0],["2024-12-02",7.38,8.025,7.38,7.99,651400.0],["2024-12-03",7.93,7.96,7.65,7.84,667100.0],["2024-12-04",7.86,8.09,7.75,7.75,435500.0],["2024-12-05",7.76,7.77,7.475,7.59,494200.0],["2024-12-06",7.65,7.74,7.44,7.48,328500.0],["2024-12-09",7.51,8.211,7.48,8.05,538600.0],["2024-12-10",8.04,8.06,7.732,7.96,427400.0],["2024-12-11",7.96,7.97,7.55,7.65,537200.0],["2024-12-12",7.59,7.87,7.58,7.675,368500.0],["2024-12-13",7.68,7.819,7.24,7.26,392500.0],["2024-12-16",7.2,7.215,6.995,7.125,459200.0],["2024-12-17",7.05,7.16,6.9,7.04,441900.0],["2024-12-18",7.09,7.21,6.49,6.6,716700.0],["2024-12-19",6.67,6.788,6.375,6.47,788100.0],["2024-12-20",6.36,6.59,6.26,6.27,1292500.0],["2024-12-23",6.27,6.497,6.25,6.39,460500.0],["2024-12-24",6.36,6.49,6.3,6.41,176000.0],["2024-12-26",6.38,6.725,6.316,6.71,455400.0],["2024-12-27",6.65,6.67,6.49,6.545,412200.0],["2024-12-30",6.44,6.67,6.36,6.6,509700.0],["2024-12-31",6.63,6.7,6.44,6.61,531900.0],["2025-01-02",6.62,7.05,6.61,6.98,587400.0],["2025-01-03",7.02,7.13,6.92,7.09,428100.0],["2025-01-06",7.22,7.58,7.201,7.565,549300.0],["2025-01-07",7.59,7.95,7.5,7.68,676100.0],["2025-01-08",7.52,7.56,7.15,7.54,467300.0],["2025-01-10",7.43,7.61,7.24,7.58,600300.0],["2025-01-13",7.45,7.53,7.185,7.46,673900.0],["2025-01-14",7.54,7.792,7.52,7.64,529100.0],["2025-01-15",7.84,8.24,7.8,8.23,1074900.0],["2025-01-16",8.25,8.34,7.93,7.97,1372600.0],["2025-01-17",8.09,8.34,7.985,8.325,887200.0],["2025-01-21",8.35,8.84,8.17,8.74,958700.0],["2025-01-22",8.77,9.31,8.67,8.93,1174200.0],["2025-01-23",8.81,9.64,8.66,9.35,1835200.0],["2025-01-24",9.47,9.63,8.9,9.155,1362000.0],["2025-01-27",8.84,9.04,8.62,8.77,663400.0],["2025-01-28",8.8,9.01,8.44,8.88,1495300.0],["2025-01-29",8.99,9.47,8.925,9.34,1225400.0],["2025-01-30",9.42,9.495,9.134,9.29,773400.0],["2025-01-31",9.22,9.68,9.09,9.16,998000.0],["2025-02-03",8.81,9.18,8.684,9.11,1113300.0],["2025-02-04",9.15,9.535,9.105,9.51,770600.0],["2025-02-05",9.58,9.92,9.57,9.63,813900.0],["2025-02-06",9.63,9.89,9.48,9.61,1315700.0],["2025-02-07",9.66,9.66,8.945,9.25,1331200.0],["2025-02-10",9.47,9.75,9.33,9.75,1555200.0],["2025-02-11",9.75,10.22,9.72,9.95,1477700.0],["2025-02-12",9.75,10.22,9.54,9.94,1597100.0],["2025-02-13",10.07,12.6,10.07,12.51,5445800.0],["2025-02-14",12.57,12.6,12.08,12.42,1833500.0],["2025-02-18",12.57,12.8,12.11,12.23,1724400.0],["2025-02-19",12.08,12.7,11.94,12.51,1265900.0],["2025-02-20",12.26,12.56,12.22,12.53,1117500.0],["2025-02-21",12.62,13.02,11.66,11.82,1484200.0],["2025-02-24",11.82,11.92,11.42,11.61,1187100.0],["2025-02-25",11.68,11.89,11.27,11.39,828500.0],["2025-02-26",11.48,12.04,11.43,12.03,1326300.0],["2025-02-27",12.2,12.35,11.37,11.39,1348300.0],["2025-02-28",11.2,11.98,11.11,11.74,1398800.0],["2025-03-03",11.79,12.0,10.841,10.97,1148900.0],["2025-03-04",10.75,11.375,10.65,11.02,1210100.0],["2025-03-05",11.11,11.53,10.99,11.46,744500.0],["2025-03-06",11.12,11.62,11.02,11.07,862300.0],["2025-03-07",10.92,11.265,10.63,11.22,922200.0],["2025-03-10",10.84,11.04,10.512,10.83,1080900.0],["2025-03-11",10.83,11.07,10.585,10.9,1108800.0],["2025-03-12",11.14,11.42,10.691,10.86,1172300.0],["2025-03-13",10.83,10.84,9.9,9.97,840200.0],["2025-03-14",10.11,10.59,10.04,10.52,891100.0],["2025-03-17",10.52,10.6,10.17,10.3,887000.0],["2025-03-18",10.2,10.255,9.97,10.02,656400.0],["2025-03-19",10.08,10.482,9.94,10.27,743600.0],["2025-03-20",10.1,10.325,9.895,9.94,624000.0],["2025-03-21",9.767,10.09,9.57,10.07,1460000.0],["2025-03-24",10.23,10.23,9.925,10.08,884800.0],["2025-03-25",10.16,10.16,9.86,10.04,831500.0],["2025-03-26",10.06,10.41,9.85,9.96,510500.0],["2025-03-27",9.8,9.93,9.635,9.67,616400.0],["2025-03-28",9.62,9.67,9.1,9.11,595100.0],["2025-03-31",8.86,8.99,8.602,8.86,774200.0],["2025-04-01",8.82,8.97,8.53,8.85,680200.0],["2025-04-02",8.63,9.045,8.55,8.95,470600.0],["2025-04-03",8.26,8.39,7.35,7.37,956200.0],["2025-04-04",6.91,7.055,6.15,6.765,1482100.0],["2025-04-07",6.36,7.15,6.11,6.58,1649000.0],["2025-04-08",6.98,6.98,5.89,6.08,1447100.0],["2025-04-09",6.01,7.095,5.795,7.02,1823800.0],["2025-04-10",6.62,6.72,6.06,6.16,1228700.0],["2025-04-11",6.12,6.25,5.92,6.19,1153600.0],["2025-04-14",6.54,6.7,6.255,6.33,1594500.0],["2025-04-15",6.31,6.595,6.25,6.31,1207700.0],["2025-04-16",6.19,6.27,5.88,6.03,1087300.0],["2025-04-17",6.04,6.13,5.83,6.03,1056900.0],["2025-04-21",5.87,5.88,5.64,5.79,1128000.0],["2025-04-22",5.9,6.12,5.77,6.03,1110100.0],["2025-04-23",6.41,6.95,6.39,6.6,2475700.0],["2025-04-24",6.64,7.11,6.49,7.1,930900.0],["2025-04-25",7.0,7.47,6.892,7.44,738300.0],["2025-04-28",7.44,7.68,7.275,7.425,757300.0],["2025-04-29",7.4,7.5,7.26,7.41,660500.0],["2025-04-30",7.12,7.17,6.98,7.08,842900.0],["2025-05-01",7.19,7.3,7.015,7.02,707400.0],["2025-05-02",7.18,7.36,7.13,7.24,550100.0],["2025-05-05",7.12,7.341,6.975,6.99,805500.0],["2025-05-06",6.81,6.975,6.72,6.88,1239100.0],["2025-05-07",7.0,7.545,6.177,6.86,2727100.0],["2025-05-08",7.01,7.5,6.88,7.46,1345200.0],["2025-05-09",7.52,7.81,7.415,7.55,929300.0],["2025-05-12",8.25,8.525,8.18,8.33,1094200.0],["2025-05-13",8.38,8.86,8.315,8.81,1023600.0],["2025-05-14",8.81,8.96,8.66,8.74,895500.0],["2025-05-15",8.65,8.72,8.4,8.54,550600.0],["2025-05-16",8.53,8.635,8.33,8.46,637400.0],["2025-05-19",8.12,8.715,8.05,8.69,802600.0],["2025-05-20",8.7,8.7,8.544,8.61,510500.0],["2025-05-21",8.48,8.59,8.26,8.3,676300.0],["2025-05-22",8.22,8.365,8.13,8.32,540400.0],["2025-05-23",7.98,8.295,7.911,8.235,641200.0],["2025-05-27",8.49,9.05,8.32,9.0,758500.0],["2025-05-28",9.01,9.13,8.81,8.97,600200.0],["2025-05-29",9.21,9.21,8.845,9.01,674400.0],["2025-05-30",8.83,8.975,8.69,8.79,665500.0],["2025-06-02",8.73,9.0,8.53,8.99,722100.0],["2025-06-03",9.01,9.235,8.89,9.11,566600.0],["2025-06-04",9.16,9.34,9.0,9.11,646700.0],["2025-06-05",9.11,9.29,8.93,9.05,502400.0],["2025-06-06",9.21,9.36,9.115,9.18,438100.0],["2025-06-09",9.35,9.6,9.23,9.51,439300.0],["2025-06-10",9.54,9.83,9.54,9.7,743000.0],["2025-06-11",9.72,9.83,9.525,9.61,674100.0],["2025-06-12",9.49,9.76,9.405,9.44,604900.0],["2025-06-13",9.18,9.27,9.0,9.05,567800.0],["2025-06-16",9.24,9.49,9.11,9.37,533500.0],["2025-06-17",9.22,9.44,9.075,9.1,433000.0],["2025-06-18",9.1,9.44,9.05,9.21,414000.0],["2025-06-20",9.31,9.34,9.0,9.03,724300.0],["2025-06-23",8.96,9.265,8.795,9.06,496700.0],["2025-06-24",9.26,9.43,9.13,9.39,385300.0],["2025-06-25",9.41,9.425,9.235,9.33,417100.0],["2025-06-26",9.36,9.675,9.245,9.47,451000.0],["2025-06-27",9.53,9.64,9.41,9.53,949200.0],["2025-06-30",9.59,9.59,9.4,9.43,504600.0],["2025-07-01",9.34,9.76,9.28,9.44,591400.0],["2025-07-02",9.43,9.81,9.36,9.72,498600.0],["2025-07-03",9.66,9.83,9.57,9.6,288200.0],["2025-07-07",9.49,9.68,9.29,9.32,578100.0],["2025-07-08",9.38,9.76,9.37,9.58,518000.0],["2025-07-09",9.64,9.86,9.51,9.76,377500.0],["2025-07-10",9.79,9.9,9.678,9.72,320400.0],["2025-07-11",9.59,9.67,9.46,9.55,294500.0],["2025-07-14",9.43,9.73,9.37,9.63,428700.0],["2025-07-15",9.858,9.858,9.42,9.45,471800.0],["2025-07-16",9.58,9.58,9.21,9.46,512300.0],["2025-07-17",9.44,9.615,9.385,9.47,351900.0],["2025-07-18",9.61,9.64,9.27,9.28,378500.0],["2025-07-21",9.3,9.37,9.18,9.22,438400.0],["2025-07-22",9.21,9.54,8.98,9.315,797000.0],["2025-07-23",9.44,9.76,9.42,9.66,575100.0],["2025-07-24",9.59,9.59,9.275,9.32,386100.0],["2025-07-25",9.34,9.37,9.26,9.32,356000.0],["2025-07-28",9.41,9.613,9.34,9.44,412400.0],["2025-07-29",9.52,9.64,9.265,9.28,333900.0],["2025-07-30",9.3,9.405,8.98,9.06,342900.0],["2025-07-31",9.05,9.165,8.985,9.06,466500.0],["2025-08-01",8.74,8.77,8.41,8.57,544800.0],["2025-08-04",8.69,9.075,8.69,9.06,409200.0],["2025-08-05",9.16,9.2,8.84,8.96,385300.0],["2025-08-06",9.0,9.12,8.85,8.91,552900.0],["2025-08-07",9.07,9.1,8.655,8.86,747100.0],["2025-08-08",9.79,10.29,8.69,9.03,1870300.0],["2025-08-11",8.95,9.355,8.865,9.03,1080100.0],["2025-08-12",9.12,9.44,9.075,9.3,680600.0],["2025-08-13",9.35,9.38,9.18,9.35,547900.0],["2025-08-14",9.07,9.085,8.795,8.88,738800.0],["2025-08-15",8.9,8.968,8.69,8.74,735800.0],["2025-08-18",8.74,8.79,8.495,8.52,564000.0],["2025-08-19",8.59,8.72,8.435,8.46,632500.0],["2025-08-20",8.41,8.45,8.1,8.2,726500.0],["2025-08-21",8.2,8.275,8.09,8.24,669600.0],["2025-08-22",8.27,8.91,8.25,8.89,1086800.0],["2025-08-25",8.84,9.19,8.762,8.9,703000.0],["2025-08-26",8.94,9.08,8.76,8.77,815400.0],["2025-08-27",8.75,8.865,8.67,8.84,469900.0],["2025-08-28",8.875,9.16,8.815,8.88,717000.0],["2025-08-29",8.88,9.0,8.675,8.93,649600.0],["2025-09-02",8.61,8.71,8.56,8.66,643800.0],["2025-09-03",8.66,8.76,8.595,8.72,484700.0],["2025-09-04",8.75,8.96,8.64,8.96,593400.0],["2025-09-05",9.08,9.19,8.81,8.84,593400.0],["2025-09-08",8.93,9.0,8.78,8.9,709600.0],["2025-09-09",8.91,9.04,8.62,8.77,593300.0],["2025-09-10",8.83,8.94,8.73,8.76,487800.0],["2025-09-11",8.83,9.19,8.79,9.1,854000.0],["2025-09-12",9.05,9.175,8.855,8.94,648000.0],["2025-09-15",9.0,9.12,8.89,8.94,688500.0],["2025-09-16",8.94,9.03,8.455,8.47,645900.0],["2025-09-17",8.47,8.755,8.295,8.51,845300.0],["2025-09-18",8.68,8.73,8.55,8.69,578800.0],["2025-09-19",8.73,8.73,8.46,8.57,1470300.0],["2025-09-22",8.54,8.96,8.54,8.69,674700.0],["2025-09-23",8.74,8.935,8.58,8.86,760000.0],["2025-09-24",8.85,8.87,8.625,8.65,466400.0],["2025-09-25",8.48,8.603,8.33,8.39,646400.0],["2025-09-26",8.38,8.495,8.36,8.47,435900.0],["2025-09-29",8.54,8.66,8.42,8.6,439800.0],["2025-09-30",8.6,8.93,8.55,8.92,734800.0],["2025-10-01",8.86,8.88,8.625,8.65,761000.0],["2025-10-02",8.67,8.7,7.82,7.97,1618800.0],["2025-10-03",8.025,8.34,7.985,8.03,1395600.0],["2025-10-06",8.14,8.18,7.96,7.97,920200.0],["2025-10-07",7.97,8.08,7.35,7.41,1000500.0],["2025-10-08",7.61,8.09,7.43,8.06,1232900.0],["2025-10-09",7.96,8.0,7.71,7.94,720900.0],["2025-10-10",7.94,8.11,7.47,7.49,926200.0],["2025-10-13",7.78,7.97,7.68,7.91,600300.0],["2025-10-14",7.68,8.13,7.68,8.0,632500.0],["2025-10-15",8.19,8.305,8.06,8.18,415100.0],["2025-10-16",8.18,8.195,7.88,7.97,378500.0],["2025-10-17",7.87,7.985,7.8,7.85,349500.0],["2025-10-20",7.97,8.215,7.92,8.18,448800.0],["2025-10-21",8.17,8.27,8.112,8.24,392500.0],["2025-10-22",8.2,8.29,7.92,8.04,405000.0],["2025-10-23",8.06,8.653,7.97,8.4,759900.0],["2025-10-24",8.55,8.65,8.514,8.6,420500.0],["2025-10-27",8.72,8.75,8.355,8.44,497800.0],["2025-10-28",8.44,8.51,8.34,8.34,448300.0],["2025-10-29",8.35,8.56,8.16,8.3,780600.0],["2025-10-30",8.15,8.38,7.98,7.99,790900.0],["2025-10-31",8.03,8.27,8.0,8.15,689200.0],["2025-11-03",8.17,8.45,7.94,8.11,959300.0],["2025-11-04",7.8,7.94,7.32,7.52,1396000.0],["2025-11-05",6.52,6.7,6.09,6.53,2150800.0],["2025-11-06",6.52,6.601,6.21,6.28,1605900.0],["2025-11-07",6.14,6.65,6.1,6.55,1527000.0],["2025-11-10",6.62,6.649,6.42,6.5,909400.0],["2025-11-11",6.72,6.81,6.51,6.52,910300.0],["2025-11-12",6.52,6.72,6.505,6.55,1075900.0],["2025-11-13",6.46,6.51,6.14,6.22,836400.0],["2025-11-14",6.08,6.17,6.02,6.07,802900.0],["2025-11-17",6.02,6.05,5.68,5.77,1247100.0],["2025-11-18",5.7,5.82,5.614,5.74,932200.0],["2025-11-19",5.8,5.81,5.43,5.5,1421900.0],["2025-11-20",5.71,5.79,5.37,5.39,1102900.0],["2025-11-21",5.4,5.601,5.35,5.54,1076000.0],["2025-11-24",5.55,6.105,5.55,6.08,1716400.0],["2025-11-25",6.09,6.165,5.922,6.15,1191600.0],["2025-11-26",6.13,6.26,6.1,6.14,1066200.0],["2025-11-28",6.58,6.84,6.39,6.52,1287800.0],["2025-12-01",6.4,6.43,6.21,6.28,956400.0],["2025-12-02",6.37,6.52,6.315,6.46,818800.0],["2025-12-03",6.45,6.84,6.4,6.71,1116000.0],["2025-12-04",6.7,6.775,6.52,6.7,1069200.0],["2025-12-05",6.66,6.7,6.47,6.53,1264600.0],["2025-12-08",6.61,6.92,6.58,6.77,1167300.0],["2025-12-09",6.73,6.94,6.66,6.83,669900.0],["2025-12-10",6.77,6.92,6.665,6.81,894500.0],["2025-12-11",6.78,6.78,6.44,6.51,989500.0],["2025-12-12",6.52,6.532,6.2,6.2,834200.0],["2025-12-15",6.32,6.36,6.172,6.22,1201200.0],["2025-12-16",6.18,6.29,6.155,6.18,998000.0],["2025-12-17",6.23,6.315,6.1,6.13,1066300.0],["2025-12-18",6.28,6.39,6.215,6.265,991400.0],["2025-12-19",6.21,6.285,6.045,6.14,3205500.0],["2025-12-22",6.14,6.33,6.1,6.17,989300.0],["2025-12-23",6.1,6.215,6.08,6.15,718900.0],["2025-12-24",6.13,6.215,6.12,6.18,346900.0],["2025-12-26",6.17,6.18,6.09,6.1,724200.0],["2025-12-29",6.05,6.14,5.94,5.95,748700.0],["2025-12-30",5.94,6.04,5.927,5.97,667600.0],["2025-12-31",5.98,6.0,5.888,5.94,726500.0],["2026-01-02",6.0,6.11,5.925,6.02,881300.0],["2026-01-05",6.09,6.115,5.955,6.0,1024800.0],["2026-01-06",6.01,6.035,5.8,5.83,1562500.0],["2026-01-07",5.865,5.9,5.57,5.65,1647300.0],["2026-01-08",5.61,5.81,5.52,5.73,1424700.0],["2026-01-09",5.74,5.88,5.53,5.77,1271600.0],["2026-01-12",5.81,6.0,5.75,5.9,1049100.0],["2026-01-13",5.96,5.96,5.675,5.69,899900.0],["2026-01-14",5.69,5.83,5.65,5.74,1139200.0],["2026-01-15",5.79,6.08,5.67,5.89,1173500.0],["2026-01-16",5.87,5.89,5.67,5.7,1166900.0],["2026-01-20",5.51,5.605,5.41,5.43,1323900.0],["2026-01-21",5.42,5.54,5.335,5.48,1635800.0],["2026-01-22",5.57,5.67,5.48,5.54,905600.0],["2026-01-23",5.51,5.51,5.29,5.3,912200.0],["2026-01-26",5.31,5.37,5.28,5.29,712000.0],["2026-01-27",5.32,5.35,5.175,5.28,760800.0],["2026-01-28",5.3,5.34,5.13,5.15,843500.0],["2026-01-29",5.16,5.2,5.01,5.15,895300.0],["2026-01-30",5.1,5.2,5.06,5.1,860800.0],["2026-02-02",5.055,5.29,5.05,5.14,842000.0],["2026-02-03",5.16,5.19,4.805,4.91,1262900.0],["2026-02-04",5.04,5.165,4.85,4.91,1243400.0],["2026-02-05",4.85,4.87,4.585,4.74,1419700.0],["2026-02-06",4.815,5.255,4.761,5.17,1293400.0],["2026-02-09",5.13,5.215,5.01,5.16,920100.0],["2026-02-10",5.19,5.38,5.14,5.17,946200.0],["2026-02-11",5.2,5.35,4.925,4.96,890100.0],["2026-02-12",5.0,5.067,4.48,4.58,7978700.0],["2026-02-13",6.48,7.68,6.43,6.79,46841700.0],["2026-02-17",6.73,6.74,5.535,5.555,7209800.0],["2026-02-18",5.63,5.99,5.42,5.575,2782000.0],["2026-02-19",5.52,5.61,5.21,5.58,3035800.0],["2026-02-20",5.49,5.71,5.41,5.62,1873700.0],["2026-02-23",5.52,5.68,5.35,5.4,1533000.0],["2026-02-24",5.41,5.58,5.375,5.45,1081100.0],["2026-02-25",5.5,5.765,5.46,5.69,1640700.0],["2026-02-26",5.71,5.89,5.58,5.77,1245900.0],["2026-02-27",5.63,5.68,5.41,5.49,1479800.0],["2026-03-02",5.37,5.79,5.3,5.78,1796500.0],["2026-03-03",5.56,5.79,5.305,5.77,1647300.0],["2026-03-04",5.8,6.11,5.67,6.1,2700600.0],["2026-03-05",6.0,6.29,5.93,6.24,3277800.0],["2026-03-06",6.08,6.14,5.855,5.95,1379100.0],["2026-03-09",5.76,5.77,5.51,5.67,1684000.0],["2026-03-10",5.705,5.776,5.535,5.66,1454700.0],["2026-03-11",5.74,5.83,5.605,5.7,1394400.0],["2026-03-12",5.67,5.855,5.315,5.32,1477500.0],["2026-03-13",5.3,5.4,5.19,5.32,1360600.0],["2026-03-16",5.37,5.395,5.235,5.28,1071100.0],["2026-03-17",5.31,5.525,5.31,5.39,1184000.0],["2026-03-18",5.32,5.475,5.27,5.35,1245700.0],["2026-03-19",5.26,5.445,5.232,5.41,1089700.0],["2026-03-20",5.36,5.36,5.165,5.2,2070900.0],["2026-03-23",5.36,5.565,5.27,5.53,1298800.0],["2026-03-24",5.46,5.73,5.45,5.7,2380200.0],["2026-03-25",5.75,5.825,5.57,5.75,968400.0],["2026-03-26",5.59,5.805,5.47,5.53,1073400.0],["2026-03-27",5.42,5.45,5.235,5.32,780900.0],["2026-03-30",5.39,5.41,5.17,5.34,1405000.0],["2026-03-31",5.41,5.58,5.36,5.55,1036100.0],["2026-04-01",5.59,5.68,5.5,5.55,999700.0],["2026-04-02",5.37,5.68,5.31,5.63,763800.0],["2026-04-06",5.63,5.69,5.5,5.65,691200.0],["2026-04-07",5.57,5.655,5.53,5.61,723400.0],["2026-04-08",5.89,5.96,5.655,5.7,1151400.0],["2026-04-09",5.64,5.68,5.54,5.59,920700.0],["2026-04-10",5.67,5.765,5.63,5.69,694700.0],["2026-04-13",5.67,6.04,5.66,6.02,982600.0],["2026-04-14",6.08,6.14,5.97,6.13,833400.0],["2026-04-15",6.14,6.28,6.12,6.16,861200.0],["2026-04-16",6.22,6.435,6.13,6.39,1126300.0],["2026-04-17",6.53,6.555,6.427,6.48,970500.0],["2026-04-20",6.45,6.57,6.4,6.51,619100.0],["2026-04-21",6.52,6.67,6.47,6.52,692500.0],["2026-04-22",6.59,6.64,6.3,6.47,774900.0],["2026-04-23",6.41,6.5,6.24,6.39,740800.0],["2026-04-24",6.47,6.62,6.37,6.58,805700.0],["2026-04-27",6.58,6.835,6.5,6.73,794600.0],["2026-04-28",6.65,6.73,6.57,6.69,552600.0],["2026-04-29",6.7,6.86,6.58,6.82,838200.0],["2026-04-30",6.85,6.86,6.65,6.79,842700.0],["2026-05-01",6.85,7.0,6.77,6.96,810600.0],["2026-05-04",6.96,7.095,6.8,6.89,854700.0],["2026-05-05",6.89,7.175,6.681,7.12,1029900.0],["2026-05-06",7.25,7.305,7.0,7.26,1253700.0],["2026-05-07",7.28,7.44,7.02,7.09,2073000.0],["2026-05-08",7.41,8.25,6.98,7.88,3994100.0],["2026-05-11",7.86,8.27,7.77,7.91,2616400.0],["2026-05-12",7.86,7.88,7.375,7.5,1309100.0],["2026-05-13",7.51,7.59,7.23,7.42,1854500.0],["2026-05-14",7.48,7.505,7.355,7.36,1107900.0],["2026-05-15",7.14,7.16,6.695,6.72,1629300.0],["2026-05-18",6.75,6.91,6.68,6.88,1007900.0],["2026-05-19",6.81,6.81,6.665,6.71,893900.0],["2026-05-20",6.75,6.9,6.66,6.88,942900.0],["2026-05-21",6.83,7.005,6.684,6.93,919700.0],["2026-05-22",7.075,7.775,7.0,7.7,2160800.0],["2026-05-26",7.79,8.295,7.55,8.09,3475100.0],["2026-05-27",8.77,9.9,8.4,9.82,10636500.0],["2026-05-28",11.09,13.1,10.58,11.95,26165000.0],["2026-05-29",11.92,12.785,11.24,12.14,10547300.0],["2026-06-01",10.325,11.53,10.0,11.48,7597000.0],["2026-06-02",11.12,11.765,10.81,11.53,3242400.0],["2026-06-03",11.132,11.29,10.345,10.475,3083700.0],["2026-06-04",10.16,10.28,9.71,9.92,3333700.0],["2026-06-05",9.66,9.69,9.0,9.01,3388800.0],["2026-06-08",9.165,9.21,8.645,8.69,2371500.0],["2026-06-09",8.68,8.89,8.05,8.41,2270900.0],["2026-06-10",8.26,8.73,8.26,8.63,2209400.0],["2026-06-11",8.69,9.06,8.535,8.95,2280700.0],["2026-06-12",8.875,8.95,8.325,8.43,1758500.0],["2026-06-15",8.62,8.75,8.43,8.52,2551100.0],["2026-06-16",8.51,8.645,8.172,8.39,2095800.0],["2026-06-17",8.44,8.87,8.33,8.48,2464200.0],["2026-06-18",8.74,9.1,8.56,8.95,3588300.0],["2026-06-22",8.96,9.43,8.93,9.24,2023400.0],["2026-06-23",8.8,9.08,8.61,8.7,2103900.0],["2026-06-24",8.71,8.845,8.42,8.66,2008700.0],["2026-06-25",8.99,9.198,8.55,8.8,1772800.0],["2026-06-26",8.58,8.65,8.195,8.61,3460100.0],["2026-06-29",8.74,9.275,8.52,9.25,1913000.0],["2026-06-30",9.25,9.69,9.08,9.67,2058100.0],["2026-07-01",9.43,9.96,9.42,9.46,1498600.0],["2026-07-02",9.46,9.57,8.735,8.9,1224700.0],["2026-07-06",8.99,9.47,8.915,9.07,1538621.105298],["2026-07-07",8.96,9.07,8.3,8.89,1731273.20624],["2026-07-08",8.711,9.16,8.67,8.86,1439608.79652],["2026-07-09",9.06,9.64,8.99,9.55,1282294.073608],["2026-07-10",9.5,9.7744,9.43,9.66,1120938.034275],["2026-07-13",9.5,9.57,9.25,9.47,1014406.634218],["2026-07-14",9.55,9.81,9.51,9.65,1062900.298057],["2026-07-15",9.72,9.83,9.1,9.48,1428323.906848],["2026-07-16",9.3,9.58,9.1,9.36,1207452.60222],["2026-07-17",9.09,9.925,9.02,9.75,1561447.789089],["2026-07-20",9.93,9.93,9.235,9.45,1230671.38915],["2026-07-21",9.62,9.99,9.62,9.88,1257877.602538],["2026-07-22",10.34,10.97,10.3,10.6,2357958.223989],["2026-07-23",10.7,10.74,10,10.08,1553130.637961],["2026-07-24",10,10.09,9.72,9.85,991504.491557],["2026-07-27",10.16,10.58,9.91,10.53,1808816.361929],["2026-07-28",10.27,10.9,9.92,10.74,1886098.150563],["2026-07-29",10.58,10.71,10.06,10.275,1484858.099006],["2026-07-30",10.445,10.73,10.195,10.63,1179348.255169],["2026-07-31",10.86,10.94,10.225,10.61,1205526.818218],["2026-08-03",10.78,11.17,10.6289,10.8,1975186.319088],["2026-08-04",11.19,11.415,10.975,11.37,1760429.028495],["2026-08-05",11.295,11.44,10.84,11.2,2360355.327103],["2026-08-06",11.08,11.1717,10.45,10.61,2456727.357807],["2026-08-07",12.682,14.58,11.78,14.35,9509934.836435],["2026-08-10",14.86,14.978,13.615,13.71,1095805.696898],["2026-08-11",13.71,13.71,12.57,12.83,3413581.090513],["2026-08-12",13.04,13.1299,12.58,12.92,1776596.019618],["2026-08-13",12.88,13.95,12.8,13.45,2193579.970115],["2026-08-14",13.43,13.43,12.9,12.99,1545309.489638]]}