{"t":"DYN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-17",22.59,27.11,22.0,23.9,2229100.0],["2020-09-18",23.45,23.5,22.0,22.8,472100.0],["2020-09-21",22.18,23.1,21.07,22.0,261400.0],["2020-09-22",23.23,23.23,21.55,22.95,242800.0],["2020-09-23",22.69,23.15,21.96,22.25,100700.0],["2020-09-24",22.49,22.85,21.4,22.06,138200.0],["2020-09-25",22.05,22.87,21.785,22.0,189300.0],["2020-09-28",22.29,22.77,21.35,21.5,101600.0],["2020-09-29",21.29,21.69,19.27,20.0,191000.0],["2020-09-30",20.11,20.47,20.0,20.19,46200.0],["2020-10-01",20.4,20.91,19.17,19.52,276100.0],["2020-10-02",19.26,21.03,18.36,19.05,351600.0],["2020-10-05",19.22,19.43,18.2,18.92,226700.0],["2020-10-06",18.9,19.27,18.08,18.84,144300.0],["2020-10-07",19.0,19.08,18.38,18.74,120200.0],["2020-10-08",18.76,19.13,18.42,18.99,209900.0],["2020-10-09",18.77,19.189,18.24,18.64,522800.0],["2020-10-12",19.2,20.45,18.88,18.98,219500.0],["2020-10-13",19.34,19.83,18.93,19.03,218900.0],["2020-10-14",19.25,19.34,17.46,17.68,239100.0],["2020-10-15",17.51,18.67,16.14,17.16,416500.0],["2020-10-16",16.91,17.54,16.8,17.42,68900.0],["2020-10-19",17.43,17.66,15.6,17.15,429000.0],["2020-10-20",17.0,18.23,15.67,16.81,361200.0],["2020-10-21",16.8,19.2,16.4,17.09,440600.0],["2020-10-22",17.06,17.575,16.78,17.04,152500.0],["2020-10-23",17.03,18.4,16.06,17.1,303700.0],["2020-10-26",16.96,18.01,16.55,17.59,150500.0],["2020-10-27",17.67,19.3,17.46,18.16,257300.0],["2020-10-28",17.73,18.81,16.995,17.25,78000.0],["2020-10-29",17.29,20.33,16.871,19.65,468900.0],["2020-10-30",19.46,21.04,18.47,20.68,91600.0],["2020-11-02",20.63,21.42,18.17,21.1,575000.0],["2020-11-03",21.2,24.37,20.35,23.94,420600.0],["2020-11-04",23.7,25.01,21.25,21.26,1249900.0],["2020-11-05",21.26,22.373,20.68,21.29,344000.0],["2020-11-06",21.38,22.37,20.18,20.19,164000.0],["2020-11-09",20.79,21.69,19.43,19.99,236600.0],["2020-11-10",19.96,20.8,19.095,19.21,162800.0],["2020-11-11",19.48,20.99,19.175,20.25,363600.0],["2020-11-12",20.48,21.04,19.5,19.94,126900.0],["2020-11-13",20.0,20.46,18.6,19.31,311900.0],["2020-11-16",19.76,20.24,18.39,18.8,132200.0],["2020-11-17",18.72,20.435,17.76,19.0,278200.0],["2020-11-18",19.32,20.99,18.02,18.95,437300.0],["2020-11-19",18.84,19.81,18.4,19.3,336800.0],["2020-11-20",19.34,20.21,18.865,19.4,72200.0],["2020-11-23",19.49,19.49,18.5,18.97,184200.0],["2020-11-24",18.95,19.99,18.7,19.56,116000.0],["2020-11-25",19.55,20.12,19.19,19.61,106000.0],["2020-11-27",19.82,20.57,19.29,19.9,84600.0],["2020-11-30",20.16,20.99,19.24,20.16,271500.0],["2020-12-01",20.16,22.88,20.16,21.77,225800.0],["2020-12-02",22.05,22.14,20.565,20.58,214500.0],["2020-12-03",20.86,21.2,20.16,20.77,98100.0],["2020-12-04",20.77,21.385,20.515,20.95,162400.0],["2020-12-07",21.17,21.7,20.07,20.71,167200.0],["2020-12-08",20.64,21.32,20.64,20.82,92500.0],["2020-12-09",20.8,21.59,19.809,20.16,126800.0],["2020-12-10",20.16,20.89,19.38,19.49,144800.0],["2020-12-11",19.74,20.3,18.5,19.22,129000.0],["2020-12-14",19.24,20.823,19.24,20.21,280800.0],["2020-12-15",20.5,20.6,20.01,20.45,153300.0],["2020-12-16",20.28,20.85,19.695,20.29,276600.0],["2020-12-17",20.3,20.77,19.62,20.24,655200.0],["2020-12-18",20.59,22.23,20.01,21.16,2390600.0],["2020-12-21",20.71,21.5,20.27,21.06,409800.0],["2020-12-22",20.95,21.81,20.7,21.6,628700.0],["2020-12-23",21.8,24.85,21.8,23.5,345600.0],["2020-12-24",23.22,24.0,22.13,22.53,65200.0],["2020-12-28",22.42,23.59,22.1,23.43,120600.0],["2020-12-29",23.52,24.58,21.72,22.24,315900.0],["2020-12-30",22.11,22.89,21.72,22.11,111000.0],["2020-12-31",22.0,22.3,20.14,21.0,107600.0],["2021-01-04",20.82,20.99,18.71,19.01,211400.0],["2021-01-05",19.15,19.155,18.76,18.87,105800.0],["2021-01-06",18.93,21.68,18.56,21.42,218800.0],["2021-01-07",21.49,23.52,20.845,23.22,125600.0],["2021-01-08",25.3,27.78,25.0,27.13,286800.0],["2021-01-11",28.0,28.35,24.67,26.9,191300.0],["2021-01-12",27.19,29.42,27.19,28.74,157100.0],["2021-01-13",29.07,29.45,27.71,29.3,132600.0],["2021-01-14",29.31,29.93,27.12,29.05,136800.0],["2021-01-15",28.8,29.8,27.93,28.61,157900.0],["2021-01-19",28.22,29.22,27.0,28.96,140400.0],["2021-01-20",28.89,32.315,27.896,28.53,245900.0],["2021-01-21",26.61,26.77,21.08,21.24,4131600.0],["2021-01-22",21.9,21.94,20.2,20.2,1638900.0],["2021-01-25",20.35,21.05,19.27,19.92,1402200.0],["2021-01-26",20.12,20.52,18.61,18.72,1167000.0],["2021-01-27",18.75,19.25,17.5,18.4,775200.0],["2021-01-28",18.46,20.51,18.46,18.69,1121600.0],["2021-01-29",19.22,19.58,18.5,19.33,585500.0],["2021-02-01",19.44,20.14,18.85,18.99,525900.0],["2021-02-02",19.16,20.54,18.76,20.34,639500.0],["2021-02-03",20.2,20.92,20.05,20.39,440000.0],["2021-02-04",20.5,20.89,20.13,20.75,254100.0],["2021-02-05",20.77,21.25,20.3,20.49,332900.0],["2021-02-08",20.49,20.89,19.81,20.31,333300.0],["2021-02-09",20.71,20.71,19.37,19.49,496200.0],["2021-02-10",19.7,19.73,18.68,18.72,309800.0],["2021-02-11",18.8,19.97,18.42,18.81,323600.0],["2021-02-12",18.66,18.8,18.11,18.61,354800.0],["2021-02-16",18.55,19.03,18.045,18.48,381700.0],["2021-02-17",18.41,18.98,18.15,18.62,283700.0],["2021-02-18",18.22,20.51,18.13,19.35,642500.0],["2021-02-19",19.47,19.77,18.6,18.79,229000.0],["2021-02-22",18.8,20.08,18.8,19.68,409100.0],["2021-02-23",19.21,20.0,18.36,19.18,360900.0],["2021-02-24",19.33,20.99,19.04,20.23,298000.0],["2021-02-25",20.17,20.86,19.1,19.34,225400.0],["2021-02-26",19.24,20.0,18.18,18.47,433600.0],["2021-03-01",18.83,18.83,17.63,17.71,442500.0],["2021-03-02",17.94,18.34,17.73,17.77,249900.0],["2021-03-03",17.88,17.915,16.65,16.68,339500.0],["2021-03-04",16.78,17.49,14.94,15.7,332800.0],["2021-03-05",16.0,16.245,14.12,15.6,515100.0],["2021-03-08",15.5,16.45,15.325,16.0,439300.0],["2021-03-09",16.11,16.2,15.4,15.64,565900.0],["2021-03-10",15.8,15.94,15.14,15.25,491600.0],["2021-03-11",15.55,16.42,14.95,16.38,567700.0],["2021-03-12",16.26,16.89,15.94,16.84,208400.0],["2021-03-15",16.91,17.22,16.7,16.77,293900.0],["2021-03-16",16.99,17.32,16.302,16.63,314200.0],["2021-03-17",16.49,16.71,16.16,16.57,134900.0],["2021-03-18",16.52,16.58,15.93,16.11,126900.0],["2021-03-19",16.19,16.58,15.79,15.81,503700.0],["2021-03-22",16.26,16.35,15.69,15.81,301000.0],["2021-03-23",15.63,15.72,15.03,15.2,177000.0],["2021-03-24",15.35,15.629,13.5,14.0,393500.0],["2021-03-25",14.0,15.29,14.0,14.68,158700.0],["2021-03-26",14.78,14.89,13.94,14.71,160500.0],["2021-03-29",14.65,14.99,13.93,14.62,199000.0],["2021-03-30",14.62,15.3,14.29,15.23,255400.0],["2021-03-31",15.21,15.84,15.15,15.53,170500.0],["2021-04-01",15.62,15.98,15.125,15.94,197000.0],["2021-04-05",16.02,17.2,15.935,17.19,380300.0],["2021-04-06",17.02,17.02,15.96,16.45,246500.0],["2021-04-07",16.36,16.66,16.12,16.44,147100.0],["2021-04-08",16.53,16.78,15.78,16.75,359600.0],["2021-04-09",16.74,17.09,16.22,16.75,272900.0],["2021-04-12",16.63,16.85,16.12,16.7,222900.0],["2021-04-13",16.69,16.96,16.28,16.9,194200.0],["2021-04-14",17.0,17.67,16.96,17.16,137600.0],["2021-04-15",17.19,17.78,17.05,17.53,270300.0],["2021-04-16",17.7,17.7,16.99,17.45,195800.0],["2021-04-19",17.43,18.04,17.05,17.88,366200.0],["2021-04-20",17.76,18.08,16.99,17.33,619000.0],["2021-04-21",17.35,17.89,16.98,17.24,381600.0],["2021-04-22",17.3,17.74,16.97,17.14,351100.0],["2021-04-23",17.23,18.53,17.14,18.4,211700.0],["2021-04-26",18.38,18.8,18.0,18.53,134000.0],["2021-04-27",18.53,19.2,18.35,18.72,207300.0],["2021-04-28",18.64,19.15,18.27,18.97,204700.0],["2021-04-29",19.0,19.3,18.27,19.2,317100.0],["2021-04-30",18.93,19.78,18.815,19.68,376300.0],["2021-05-03",19.64,19.69,17.72,17.89,202100.0],["2021-05-04",17.79,18.19,17.07,17.55,210100.0],["2021-05-05",17.69,18.155,17.38,17.8,220000.0],["2021-05-06",17.81,18.36,17.31,18.12,170300.0],["2021-05-07",18.23,19.0,18.062,18.71,117700.0],["2021-05-10",18.78,18.96,17.75,18.03,158400.0],["2021-05-11",17.51,18.6,17.46,17.84,178000.0],["2021-05-12",17.69,17.99,17.04,17.24,241100.0],["2021-05-13",17.28,17.53,16.42,16.98,206900.0],["2021-05-14",17.25,17.91,17.026,17.47,143800.0],["2021-05-17",17.28,18.02,17.28,17.98,123500.0],["2021-05-18",18.11,18.5,17.22,17.57,186100.0],["2021-05-19",17.26,17.73,17.13,17.53,138700.0],["2021-05-20",17.53,18.59,17.415,18.17,114600.0],["2021-05-21",18.31,18.63,17.92,18.35,140900.0],["2021-05-24",18.08,19.0,18.08,18.74,199900.0],["2021-05-25",18.67,19.35,18.67,18.94,152300.0],["2021-05-26",19.06,19.63,18.85,19.56,144500.0],["2021-05-27",19.52,19.65,18.53,18.84,329100.0],["2021-05-28",18.97,19.8,18.79,19.11,135600.0],["2021-06-01",19.28,19.3,18.4,18.62,127100.0],["2021-06-02",18.75,19.3,18.725,19.05,179900.0],["2021-06-03",18.74,18.85,17.66,18.02,221200.0],["2021-06-04",18.13,18.41,17.91,18.14,96100.0],["2021-06-07",18.2,19.96,18.16,19.7,241000.0],["2021-06-08",19.75,20.22,18.92,20.0,345600.0],["2021-06-09",20.0,20.8,19.545,20.32,168300.0],["2021-06-10",20.42,20.93,20.145,20.81,149400.0],["2021-06-11",20.77,21.1,19.59,20.52,132600.0],["2021-06-14",20.15,21.325,19.8,20.94,436500.0],["2021-06-15",20.92,21.29,20.2,20.46,241800.0],["2021-06-16",20.5,21.5,20.325,21.0,235400.0],["2021-06-17",21.08,21.93,21.08,21.58,154900.0],["2021-06-18",21.26,21.67,20.53,21.49,257100.0],["2021-06-21",21.34,21.98,21.075,21.92,218600.0],["2021-06-22",21.84,21.97,20.62,20.86,668100.0],["2021-06-23",20.65,21.7,20.65,21.36,233100.0],["2021-06-24",21.34,22.58,21.34,21.93,206200.0],["2021-06-25",21.93,22.04,20.95,21.84,2269800.0],["2021-06-28",21.89,22.5,21.78,22.33,153400.0],["2021-06-29",22.09,22.92,21.98,22.0,346300.0],["2021-06-30",21.87,22.17,20.965,21.04,130400.0],["2021-07-01",21.04,21.68,21.04,21.46,83700.0],["2021-07-02",21.66,21.696,20.85,21.24,95600.0],["2021-07-06",21.19,21.25,20.7,20.73,115700.0],["2021-07-07",20.73,21.31,20.63,20.98,63700.0],["2021-07-08",20.33,21.63,20.33,20.77,110400.0],["2021-07-09",21.05,21.445,20.86,21.01,226100.0],["2021-07-12",20.85,21.25,20.6,20.9,104400.0],["2021-07-13",20.45,20.88,19.53,19.8,431000.0],["2021-07-14",19.77,19.835,18.23,18.48,187100.0],["2021-07-15",18.39,19.22,17.9,18.9,134700.0],["2021-07-16",19.14,19.75,18.69,19.0,101800.0],["2021-07-19",18.68,20.28,18.68,19.69,178200.0],["2021-07-20",19.78,20.34,19.08,19.59,175400.0],["2021-07-21",19.6,19.75,19.29,19.49,128200.0],["2021-07-22",19.48,19.59,18.83,19.12,137700.0],["2021-07-23",19.11,20.05,18.58,19.52,353400.0],["2021-07-26",19.5,20.07,18.6,19.48,357700.0],["2021-07-27",19.46,20.05,18.55,19.42,161400.0],["2021-07-28",19.5,19.88,19.33,19.57,153600.0],["2021-07-29",19.7,19.88,18.61,18.87,143900.0],["2021-07-30",18.66,18.66,17.78,18.07,178100.0],["2021-08-02",17.98,18.25,17.75,17.94,188600.0],["2021-08-03",18.0,18.0,17.31,17.59,189900.0],["2021-08-04",17.42,19.15,17.42,18.39,564600.0],["2021-08-05",18.28,19.5,18.28,18.88,370300.0],["2021-08-06",18.83,19.74,18.63,18.99,565100.0],["2021-08-09",18.81,19.24,18.34,18.42,463000.0],["2021-08-10",18.4,18.5,17.51,17.63,242000.0],["2021-08-11",17.72,17.72,16.4,16.5,296600.0],["2021-08-12",16.57,17.41,16.32,17.33,158500.0],["2021-08-13",17.35,17.79,17.16,17.33,85700.0],["2021-08-16",17.26,17.26,16.36,16.56,178200.0],["2021-08-17",16.57,16.94,16.3,16.58,136500.0],["2021-08-18",16.69,17.0,16.15,16.16,269600.0],["2021-08-19",16.04,16.32,15.54,15.69,77000.0],["2021-08-20",15.55,16.43,15.39,16.09,170300.0],["2021-08-23",16.34,17.11,15.59,16.56,116500.0],["2021-08-24",16.56,16.56,16.13,16.22,156100.0],["2021-08-25",16.3,17.01,16.17,16.37,156100.0],["2021-08-26",16.26,16.82,15.99,16.18,404300.0],["2021-08-27",16.25,17.02,16.25,16.82,525700.0],["2021-08-30",16.89,17.07,16.45,16.49,96400.0],["2021-08-31",16.49,17.07,16.49,16.93,203100.0],["2021-09-01",17.02,17.5,16.48,16.91,121000.0],["2021-09-02",17.08,17.36,16.615,16.7,110300.0],["2021-09-03",16.53,16.76,16.31,16.63,119300.0],["2021-09-07",16.63,17.02,16.16,16.29,104300.0],["2021-09-08",16.3,16.73,15.98,16.27,295400.0],["2021-09-09",16.39,17.285,16.02,16.02,523400.0],["2021-09-10",16.01,16.41,15.25,15.95,1239800.0],["2021-09-13",16.07,16.195,15.82,15.9,151100.0],["2021-09-14",15.88,16.4,15.45,15.6,295200.0],["2021-09-15",15.61,16.61,15.41,16.28,378100.0],["2021-09-16",16.24,16.55,15.96,16.1,81300.0],["2021-09-17",15.239,16.66,15.239,16.0,498900.0],["2021-09-20",16.17,16.25,15.22,15.9,218600.0],["2021-09-21",15.95,16.54,15.85,16.15,190500.0],["2021-09-22",16.32,16.64,15.92,16.12,165800.0],["2021-09-23",16.08,17.8,16.0,17.05,369900.0],["2021-09-24",16.84,17.07,16.325,16.42,205700.0],["2021-09-27",16.46,16.81,15.96,16.37,256500.0],["2021-09-28",16.29,17.89,16.29,17.43,262700.0],["2021-09-29",17.42,17.51,16.48,16.6,158600.0],["2021-09-30",16.63,17.15,16.2,16.24,267800.0],["2021-10-01",16.34,16.48,15.66,16.07,278100.0],["2021-10-04",15.94,16.145,15.34,15.68,128200.0],["2021-10-05",15.68,16.04,15.52,15.74,146700.0],["2021-10-06",15.68,15.705,15.235,15.41,104100.0],["2021-10-07",15.57,15.675,14.91,15.02,186800.0],["2021-10-08",14.99,15.29,14.155,14.3,152900.0],["2021-10-11",14.19,14.61,14.07,14.29,81900.0],["2021-10-12",14.39,14.93,14.34,14.79,92700.0],["2021-10-13",14.81,15.17,14.58,14.88,346000.0],["2021-10-14",15.11,15.22,14.645,14.89,103900.0],["2021-10-15",14.9,15.15,14.69,14.88,156900.0],["2021-10-18",14.91,14.91,14.03,14.18,89200.0],["2021-10-19",14.21,14.58,14.06,14.42,66500.0],["2021-10-20",14.38,14.68,14.1,14.18,146000.0],["2021-10-21",14.28,14.67,14.26,14.37,164400.0],["2021-10-22",14.38,14.49,14.03,14.33,197400.0],["2021-10-25",14.34,14.4,13.975,14.15,113200.0],["2021-10-26",14.19,14.29,13.91,13.96,356000.0],["2021-10-27",13.88,14.39,13.67,14.28,143100.0],["2021-10-28",14.26,14.7,14.176,14.52,178500.0],["2021-10-29",14.605,14.75,14.29,14.51,381000.0],["2021-11-01",14.49,14.77,14.46,14.53,292300.0],["2021-11-02",14.61,14.61,14.05,14.14,164700.0],["2021-11-03",14.04,15.14,14.03,14.72,401200.0],["2021-11-04",14.65,14.85,14.22,14.85,170000.0],["2021-11-05",14.79,15.44,14.62,15.02,146700.0],["2021-11-08",15.0,15.37,14.9,15.25,184900.0],["2021-11-09",15.22,15.22,14.71,14.82,64800.0],["2021-11-10",14.78,14.96,14.3,14.35,102400.0],["2021-11-11",14.33,14.49,14.11,14.21,128100.0],["2021-11-12",14.24,14.4,13.8,14.27,346500.0],["2021-11-15",14.42,14.66,14.02,14.61,352900.0],["2021-11-16",14.67,15.1,14.6,14.93,137800.0],["2021-11-17",14.82,15.21,14.49,14.91,153900.0],["2021-11-18",14.87,16.39,14.87,15.96,377300.0],["2021-11-19",15.61,16.25,15.37,15.79,192000.0],["2021-11-22",15.59,16.08,14.96,15.21,258500.0],["2021-11-23",15.08,15.28,14.36,14.97,155000.0],["2021-11-24",14.94,15.9,14.93,15.86,106000.0],["2021-11-26",15.56,15.69,14.66,14.71,130800.0],["2021-11-29",15.04,15.23,14.3,14.33,90500.0],["2021-11-30",14.41,14.46,13.929,14.21,160700.0],["2021-12-01",14.44,14.55,12.55,12.655,200200.0],["2021-12-02",12.85,12.85,11.565,12.45,432600.0],["2021-12-03",12.45,13.48,11.92,13.19,376600.0],["2021-12-06",13.11,13.5,12.26,12.61,146300.0],["2021-12-07",12.87,13.83,12.77,13.47,159800.0],["2021-12-08",13.63,14.09,13.2,13.59,293500.0],["2021-12-09",13.5,13.84,13.1,13.14,137500.0],["2021-12-10",13.1,13.36,12.93,13.12,70700.0],["2021-12-13",13.09,13.635,12.943,13.25,95300.0],["2021-12-14",13.24,13.37,12.44,12.68,45600.0],["2021-12-15",12.57,13.07,12.06,12.95,143200.0],["2021-12-16",12.7,13.22,12.32,12.51,128400.0],["2021-12-17",12.47,12.91,12.2,12.55,1204700.0],["2021-12-20",12.21,12.58,11.94,12.29,173500.0],["2021-12-21",12.5,12.7,12.305,12.4,156100.0],["2021-12-22",12.35,12.465,12.09,12.41,70800.0],["2021-12-23",12.45,13.165,12.35,12.9,152900.0],["2021-12-27",12.86,12.86,12.57,12.63,69100.0],["2021-12-28",12.54,12.72,12.33,12.37,86100.0],["2021-12-29",12.31,12.34,11.68,11.95,81300.0],["2021-12-30",11.94,12.45,11.92,11.95,202000.0],["2021-12-31",12.04,12.21,11.83,11.89,53400.0],["2022-01-03",11.84,12.38,11.51,12.27,83500.0],["2022-01-04",12.39,12.66,11.67,11.98,133000.0],["2022-01-05",11.83,11.89,11.12,11.27,97300.0],["2022-01-06",11.25,11.5,10.805,11.24,106600.0],["2022-01-07",11.2,11.48,10.83,10.88,308600.0],["2022-01-10",10.89,11.016,10.43,10.86,91200.0],["2022-01-11",10.77,11.2,10.68,10.85,67900.0],["2022-01-12",10.83,10.83,10.04,10.08,194400.0],["2022-01-13",10.09,10.38,9.13,9.16,356500.0],["2022-01-14",9.01,9.38,8.34,9.29,394300.0],["2022-01-18",7.82,8.35,7.61,8.12,1992100.0],["2022-01-19",8.11,8.47,7.695,7.75,400900.0],["2022-01-20",7.78,8.06,7.24,7.3,230800.0],["2022-01-21",7.34,7.6,7.17,7.21,228100.0],["2022-01-24",7.04,8.14,6.99,8.05,391000.0],["2022-01-25",7.83,8.31,7.2,7.6,1603400.0],["2022-01-26",7.78,7.92,7.13,7.15,237200.0],["2022-01-27",7.19,7.32,6.7,6.84,182700.0],["2022-01-28",6.76,7.21,6.635,7.0,319000.0],["2022-01-31",7.02,7.58,7.0,7.42,219300.0],["2022-02-01",7.5,7.96,7.225,7.72,252700.0],["2022-02-02",7.65,7.67,7.0,7.05,131700.0],["2022-02-03",7.13,7.13,6.57,6.58,105000.0],["2022-02-04",6.69,6.82,6.39,6.69,130800.0],["2022-02-07",6.79,7.04,6.59,6.86,78000.0],["2022-02-08",6.95,6.99,6.72,6.9,93600.0],["2022-02-09",6.97,7.47,6.97,7.47,281400.0],["2022-02-10",7.22,7.61,7.145,7.25,236100.0],["2022-02-11",7.27,7.47,6.86,6.97,148100.0],["2022-02-14",7.01,7.01,6.51,6.52,315000.0],["2022-02-15",6.69,7.52,6.69,7.44,185400.0],["2022-02-16",7.42,7.68,7.163,7.44,137700.0],["2022-02-17",7.32,7.63,7.09,7.42,148800.0],["2022-02-18",7.34,8.39,7.32,8.07,351300.0],["2022-02-22",7.92,8.2,7.68,8.1,222100.0],["2022-02-23",8.13,8.13,7.59,7.59,226300.0],["2022-02-24",7.35,8.12,7.35,8.06,173000.0],["2022-02-25",8.11,8.44,7.885,8.34,140800.0],["2022-02-28",8.19,8.78,8.07,8.57,184300.0],["2022-03-01",8.45,8.9,8.45,8.66,122000.0],["2022-03-02",8.56,8.77,8.48,8.69,101300.0],["2022-03-03",8.81,9.05,8.35,8.4,154800.0],["2022-03-04",8.2,8.33,7.9,8.06,126700.0],["2022-03-07",8.08,8.32,8.04,8.14,142900.0],["2022-03-08",8.17,8.6,8.005,8.24,119600.0],["2022-03-09",8.41,9.26,8.41,8.89,192200.0],["2022-03-10",8.55,9.06,8.525,9.0,129500.0],["2022-03-11",8.97,9.13,8.14,8.74,154400.0],["2022-03-14",8.84,9.36,8.52,8.75,194700.0],["2022-03-15",8.88,9.012,8.52,8.63,434100.0],["2022-03-16",8.74,8.97,8.34,8.95,251600.0],["2022-03-17",8.82,9.18,8.59,9.08,115000.0],["2022-03-18",9.1,9.96,8.835,9.47,424800.0],["2022-03-21",8.92,9.53,8.92,8.99,154900.0],["2022-03-22",9.08,9.47,8.73,9.26,104800.0],["2022-03-23",9.21,9.71,9.01,9.25,127800.0],["2022-03-24",9.3,9.3,9.0,9.15,57500.0],["2022-03-25",9.04,9.32,8.43,8.51,76000.0],["2022-03-28",8.54,9.05,8.09,9.0,230700.0],["2022-03-29",9.2,9.633,8.89,9.46,93500.0],["2022-03-30",9.39,10.0,9.27,9.55,216100.0],["2022-03-31",9.45,9.9,9.01,9.64,323400.0],["2022-04-01",9.61,10.61,9.61,10.21,236700.0],["2022-04-04",10.24,10.73,9.96,10.49,63900.0],["2022-04-05",10.5,11.01,10.3,10.46,68500.0],["2022-04-06",10.44,10.915,9.78,10.5,107600.0],["2022-04-07",10.39,11.21,9.76,10.19,120200.0],["2022-04-08",10.08,10.685,9.89,10.36,179600.0],["2022-04-11",10.3,10.3,9.42,9.46,43700.0],["2022-04-12",9.46,9.51,9.0,9.2,47400.0],["2022-04-13",9.2,9.93,9.08,9.7,76300.0],["2022-04-14",9.77,9.79,9.38,9.58,58200.0],["2022-04-18",9.5,9.855,8.68,8.82,146900.0],["2022-04-19",8.74,9.295,8.74,8.97,266400.0],["2022-04-20",9.11,9.205,8.63,8.88,83900.0],["2022-04-21",8.94,9.06,8.61,8.85,141600.0],["2022-04-22",8.79,9.12,8.36,8.47,67200.0],["2022-04-25",8.37,8.84,8.37,8.8,55400.0],["2022-04-26",8.64,8.74,7.91,8.02,50400.0],["2022-04-27",8.07,8.29,7.4,7.44,84400.0],["2022-04-28",7.49,8.59,7.3,8.1,481300.0],["2022-04-29",7.91,8.43,7.91,7.98,161000.0],["2022-05-02",7.97,8.84,7.965,8.52,200500.0],["2022-05-03",8.77,8.96,8.5,8.82,203200.0],["2022-05-04",8.89,9.27,7.81,8.34,145500.0],["2022-05-05",8.1,8.25,7.25,7.64,89200.0],["2022-05-06",7.53,7.535,6.56,6.67,107900.0],["2022-05-09",6.45,6.54,5.79,5.92,133800.0],["2022-05-10",6.25,6.26,5.73,5.92,182900.0],["2022-05-11",5.87,6.01,5.08,5.3,123300.0],["2022-05-12",5.36,5.885,5.225,5.63,87300.0],["2022-05-13",5.83,5.96,5.43,5.58,138500.0],["2022-05-16",5.53,5.75,5.31,5.61,168200.0],["2022-05-17",5.78,6.24,5.7,6.21,177300.0],["2022-05-18",5.98,6.0,5.47,5.59,128000.0],["2022-05-19",5.52,5.86,5.36,5.43,135700.0],["2022-05-20",5.51,5.54,5.1,5.51,166300.0],["2022-05-23",5.58,5.58,5.18,5.23,75900.0],["2022-05-24",5.1,5.12,4.68,4.71,94700.0],["2022-05-25",4.77,4.785,4.62,4.66,59100.0],["2022-05-26",4.76,5.0,4.56,4.58,98000.0],["2022-05-27",4.61,4.94,4.34,4.92,145000.0],["2022-05-31",5.1,5.19,4.62,4.81,306000.0],["2022-06-01",4.83,4.91,4.32,4.39,98200.0],["2022-06-02",4.38,4.52,4.3,4.36,145200.0],["2022-06-03",4.38,4.71,4.31,4.58,158200.0],["2022-06-06",4.72,4.72,4.35,4.45,79600.0],["2022-06-07",4.41,5.04,4.34,4.92,150900.0],["2022-06-08",4.84,5.08,4.77,4.93,478300.0],["2022-06-09",4.86,5.68,4.855,5.37,310300.0],["2022-06-10",5.22,5.55,4.99,5.24,149000.0],["2022-06-13",5.01,5.11,4.87,4.92,107300.0],["2022-06-14",5.06,5.15,4.9,5.03,253300.0],["2022-06-15",5.2,5.54,5.04,5.52,123400.0],["2022-06-16",5.34,5.5,4.75,5.07,314200.0],["2022-06-17",5.07,6.06,5.07,5.94,409100.0],["2022-06-21",6.01,6.055,5.71,5.75,87800.0],["2022-06-22",5.76,6.33,5.69,6.23,104000.0],["2022-06-23",6.27,7.15,6.125,6.42,344300.0],["2022-06-24",6.48,7.015,6.35,6.83,642400.0],["2022-06-27",6.79,7.15,6.61,7.01,134600.0],["2022-06-28",6.98,7.17,6.39,6.51,216200.0],["2022-06-29",6.44,6.72,6.36,6.7,66200.0],["2022-06-30",6.48,7.17,6.48,6.87,101700.0],["2022-07-01",6.88,7.47,6.88,7.2,135900.0],["2022-07-05",7.2,8.45,6.76,8.44,275400.0],["2022-07-06",8.49,8.8,7.79,8.23,278000.0],["2022-07-07",8.45,9.18,8.45,8.8,168500.0],["2022-07-08",8.61,9.28,8.47,9.02,191800.0],["2022-07-11",8.82,9.05,8.32,8.58,150500.0],["2022-07-12",9.21,9.21,8.4,9.09,150400.0],["2022-07-13",8.87,10.15,8.87,9.88,400400.0],["2022-07-14",9.79,10.38,9.618,9.85,241400.0],["2022-07-15",10.18,10.365,9.46,10.25,174600.0],["2022-07-18",10.48,10.575,9.59,9.68,117700.0],["2022-07-19",9.95,10.36,9.61,10.25,102500.0],["2022-07-20",10.41,10.6,10.11,10.47,233500.0],["2022-07-21",10.43,11.63,10.43,11.57,163500.0],["2022-07-22",11.72,11.78,10.59,10.82,149100.0],["2022-07-25",10.6,10.83,9.72,10.59,215300.0],["2022-07-26",10.49,10.76,10.18,10.48,187800.0],["2022-07-27",10.72,11.25,10.34,11.02,181500.0],["2022-07-28",11.25,11.53,10.61,11.14,146300.0],["2022-07-29",11.08,11.08,10.03,10.49,148300.0],["2022-08-01",10.28,10.86,10.28,10.62,89600.0],["2022-08-02",10.46,11.166,10.46,11.04,102500.0],["2022-08-03",11.0,11.61,10.85,10.97,258200.0],["2022-08-04",10.78,11.588,10.78,11.31,261400.0],["2022-08-05",11.04,11.74,10.97,11.44,186400.0],["2022-08-08",11.53,11.75,10.94,11.0,269900.0],["2022-08-09",10.81,11.3,10.65,11.09,256300.0],["2022-08-10",11.53,12.24,10.71,11.95,323300.0],["2022-08-11",11.85,12.22,11.545,11.81,389300.0],["2022-08-12",11.97,12.19,11.72,12.05,394500.0],["2022-08-15",11.8,12.25,11.66,11.99,356800.0],["2022-08-16",11.93,12.08,11.66,11.95,339600.0],["2022-08-17",11.76,12.02,11.53,11.75,280600.0],["2022-08-18",11.69,12.41,11.34,12.26,455600.0],["2022-08-19",12.01,12.33,11.44,11.5,267000.0],["2022-08-22",11.35,11.62,11.05,11.19,126300.0],["2022-08-23",11.21,11.33,11.04,11.14,108000.0],["2022-08-24",11.29,11.615,11.04,11.34,200000.0],["2022-08-25",11.5,11.56,10.75,10.84,121600.0],["2022-08-26",10.76,11.135,10.31,10.39,114200.0],["2022-08-29",10.2,10.73,10.2,10.48,53500.0],["2022-08-30",10.44,10.74,10.03,10.09,104600.0],["2022-08-31",10.07,10.5,9.71,9.8,309000.0],["2022-09-01",9.8,10.62,9.735,10.57,195600.0],["2022-09-02",10.74,11.25,10.615,11.08,132100.0],["2022-09-06",11.24,11.81,11.0,11.67,374900.0],["2022-09-07",11.67,14.46,11.66,13.8,905300.0],["2022-09-08",13.5,14.96,13.25,14.89,489700.0],["2022-09-09",14.9,15.4,14.63,14.91,299000.0],["2022-09-12",15.1,15.63,14.84,15.17,397700.0],["2022-09-13",14.9,15.11,14.17,14.4,325100.0],["2022-09-14",14.42,14.76,13.99,14.38,403100.0],["2022-09-15",14.29,14.405,13.89,14.0,360400.0],["2022-09-16",13.69,13.74,12.98,13.65,344600.0],["2022-09-19",13.57,14.31,13.32,13.98,170600.0],["2022-09-20",13.57,13.985,13.11,13.78,145700.0],["2022-09-21",13.79,13.935,13.36,13.52,127500.0],["2022-09-22",13.49,13.68,13.07,13.25,206700.0],["2022-09-23",13.04,13.231,11.96,12.41,318900.0],["2022-09-26",12.44,13.81,12.41,13.38,474900.0],["2022-09-27",13.45,13.87,11.58,12.1,904100.0],["2022-09-28",12.13,13.61,11.705,13.36,401000.0],["2022-09-29",13.16,13.2,12.58,12.92,432100.0],["2022-09-30",12.9,13.62,12.62,12.7,523200.0],["2022-10-03",12.7,12.94,12.41,12.62,94100.0],["2022-10-04",12.83,13.09,12.52,12.9,178400.0],["2022-10-05",12.64,12.92,12.19,12.92,100500.0],["2022-10-06",12.86,13.4,12.66,13.28,178900.0],["2022-10-07",13.18,13.53,12.62,12.72,130100.0],["2022-10-10",12.74,12.91,12.29,12.63,322500.0],["2022-10-11",12.62,13.18,12.33,12.68,187500.0],["2022-10-12",12.84,13.265,12.37,13.16,231300.0],["2022-10-13",12.86,13.23,12.47,13.03,190400.0],["2022-10-14",13.18,13.48,12.67,13.19,151000.0],["2022-10-17",13.45,13.72,12.72,13.01,521800.0],["2022-10-18",13.32,13.32,11.98,12.39,422600.0],["2022-10-19",12.35,12.65,11.41,12.07,390400.0],["2022-10-20",11.93,12.27,11.48,11.57,164700.0],["2022-10-21",11.66,11.97,11.46,11.78,117400.0],["2022-10-24",11.83,11.83,10.91,11.37,164100.0],["2022-10-25",11.45,11.69,11.29,11.36,178100.0],["2022-10-26",11.36,11.615,10.65,10.72,161000.0],["2022-10-27",10.97,11.08,10.45,10.83,153300.0],["2022-10-28",10.87,11.63,10.75,11.58,191900.0],["2022-10-31",11.76,11.91,11.25,11.4,215600.0],["2022-11-01",11.48,11.48,10.66,10.74,157600.0],["2022-11-02",10.84,10.98,10.09,10.28,331900.0],["2022-11-03",10.32,11.33,10.08,11.27,194600.0],["2022-11-04",12.19,12.19,10.14,10.44,108400.0],["2022-11-07",10.43,10.45,9.85,9.89,114400.0],["2022-11-08",9.92,10.128,9.68,9.78,119000.0],["2022-11-09",9.6,10.85,9.6,10.3,421100.0],["2022-11-10",10.69,10.91,10.39,10.49,164500.0],["2022-11-11",10.41,10.89,10.04,10.17,111900.0],["2022-11-14",10.38,10.38,10.11,10.14,107800.0],["2022-11-15",10.29,10.44,9.81,9.99,151600.0],["2022-11-16",10.0,10.17,9.59,9.78,142900.0],["2022-11-17",9.7,9.74,9.38,9.53,113300.0],["2022-11-18",9.74,9.865,9.25,9.45,194400.0],["2022-11-21",9.36,9.58,9.21,9.37,186200.0],["2022-11-22",9.37,10.36,9.06,10.3,187800.0],["2022-11-23",10.24,10.96,10.19,10.5,659300.0],["2022-11-25",10.5,10.93,10.27,10.7,57900.0],["2022-11-28",10.69,11.1,10.59,10.65,88700.0],["2022-11-29",10.58,11.2,10.19,10.79,165800.0],["2022-11-30",10.91,11.76,10.91,11.7,182200.0],["2022-12-01",11.81,12.17,11.45,11.93,144200.0],["2022-12-02",11.87,12.18,11.52,11.9,166100.0],["2022-12-05",11.86,11.86,11.25,11.47,163300.0],["2022-12-06",11.37,11.45,11.12,11.27,98800.0],["2022-12-07",11.29,11.484,10.96,11.0,390600.0],["2022-12-08",11.03,11.34,10.23,11.29,151300.0],["2022-12-09",11.26,11.33,10.72,10.72,64800.0],["2022-12-12",10.78,11.92,10.15,11.65,3295200.0],["2022-12-13",11.83,12.48,11.64,12.2,640700.0],["2022-12-14",12.5,14.55,11.71,13.8,921100.0],["2022-12-15",14.08,14.36,13.34,13.59,794600.0],["2022-12-16",13.38,13.93,13.27,13.52,602300.0],["2022-12-19",13.65,13.65,12.38,13.42,296000.0],["2022-12-20",13.34,13.77,13.08,13.62,220400.0],["2022-12-21",13.66,14.29,13.16,13.38,215100.0],["2022-12-22",13.34,13.34,12.57,13.28,219000.0],["2022-12-23",13.15,13.515,12.13,12.25,155500.0],["2022-12-27",12.25,12.4,11.2,11.21,128500.0],["2022-12-28",11.21,11.21,10.85,11.02,134100.0],["2022-12-29",11.15,11.67,11.04,11.4,160900.0],["2022-12-30",11.36,11.62,10.98,11.59,121300.0],["2023-01-03",11.65,11.95,11.47,11.7,158600.0],["2023-01-04",11.83,11.965,11.64,11.86,109200.0],["2023-01-05",11.73,11.73,11.42,11.49,162800.0],["2023-01-06",11.55,11.69,10.86,11.64,241200.0],["2023-01-09",11.64,11.83,11.12,11.45,322900.0],["2023-01-10",11.35,12.1,11.35,11.78,385500.0],["2023-01-11",11.74,12.09,10.93,11.9,612400.0],["2023-01-12",11.9,12.155,11.58,11.91,701200.0],["2023-01-13",11.87,13.0,11.765,12.96,444200.0],["2023-01-17",13.0,13.98,12.99,13.49,585200.0],["2023-01-18",13.59,14.16,13.59,13.83,690600.0],["2023-01-19",13.85,14.15,13.76,13.84,225200.0],["2023-01-20",14.03,14.14,13.62,13.88,157100.0],["2023-01-23",13.9,14.1,13.63,13.65,112500.0],["2023-01-24",13.56,14.1,13.5,13.63,148800.0],["2023-01-25",13.79,13.79,12.75,13.51,179500.0],["2023-01-26",14.28,14.54,13.775,14.18,340300.0],["2023-01-27",14.15,14.93,14.15,14.79,192300.0],["2023-01-30",14.75,14.83,14.171,14.61,144700.0],["2023-01-31",14.62,15.04,14.52,14.6,292600.0],["2023-02-01",14.6,14.8,14.15,14.61,246600.0],["2023-02-02",14.82,14.96,13.9,14.13,176400.0],["2023-02-03",13.93,14.239,13.36,14.0,169300.0],["2023-02-06",14.13,14.18,13.61,14.03,128600.0],["2023-02-07",14.0,14.16,13.74,14.05,333800.0],["2023-02-08",14.07,14.07,13.7,13.74,114800.0],["2023-02-09",13.83,14.16,13.4,13.4,100800.0],["2023-02-10",13.27,13.52,13.0,13.475,744700.0],["2023-02-13",13.48,13.602,13.18,13.32,215000.0],["2023-02-14",13.33,13.46,13.21,13.24,100700.0],["2023-02-15",13.67,13.83,13.08,13.68,529800.0],["2023-02-16",13.41,13.7,13.14,13.16,90600.0],["2023-02-17",13.19,13.225,12.92,13.17,104400.0],["2023-02-21",13.03,14.184,12.215,12.25,150300.0],["2023-02-22",12.28,12.45,12.12,12.2,99300.0],["2023-02-23",12.26,12.61,12.13,12.3,199300.0],["2023-02-24",12.05,12.145,11.59,11.6,310200.0],["2023-02-27",13.19,13.33,12.17,13.08,648800.0],["2023-02-28",13.12,13.99,12.82,12.88,320300.0],["2023-03-01",12.87,13.9,12.747,13.63,169200.0],["2023-03-02",13.73,14.84,13.04,14.32,445600.0],["2023-03-03",14.94,15.31,13.84,15.0,425900.0],["2023-03-06",15.03,15.6,14.59,15.0,265800.0],["2023-03-07",15.01,15.05,14.121,14.76,85200.0],["2023-03-08",14.74,15.0,14.18,14.38,111100.0],["2023-03-09",14.43,14.58,13.465,13.64,295400.0],["2023-03-10",13.58,13.58,12.815,13.09,172000.0],["2023-03-13",12.91,13.33,12.83,13.18,194200.0],["2023-03-14",13.38,13.6,13.16,13.5,245100.0],["2023-03-15",13.19,13.303,12.5,12.63,336400.0],["2023-03-16",12.5,13.025,12.18,12.85,247000.0],["2023-03-17",12.72,12.82,12.0,12.26,412900.0],["2023-03-20",12.31,12.31,12.0,12.06,255100.0],["2023-03-21",12.26,12.435,11.8,11.92,2416400.0],["2023-03-22",11.91,12.21,11.48,11.48,405100.0],["2023-03-23",11.6,11.683,10.935,11.18,294100.0],["2023-03-24",11.05,11.2,10.71,11.05,320100.0],["2023-03-27",11.16,11.7,10.8,10.88,217500.0],["2023-03-28",10.89,11.609,10.73,11.13,157600.0],["2023-03-29",11.22,11.68,11.07,11.15,175300.0],["2023-03-30",11.15,11.63,11.0,11.58,516000.0],["2023-03-31",11.69,11.75,11.21,11.52,401400.0],["2023-04-03",11.51,11.63,11.02,11.05,362200.0],["2023-04-04",11.03,11.26,9.16,9.5,571500.0],["2023-04-05",9.49,9.56,8.85,9.11,404900.0],["2023-04-06",9.04,9.52,8.94,9.38,441200.0],["2023-04-10",9.34,9.35,8.77,8.82,548900.0],["2023-04-11",8.76,8.895,8.04,8.68,815400.0],["2023-04-12",8.8,8.82,8.43,8.53,305100.0],["2023-04-13",8.54,9.145,8.49,9.05,564200.0],["2023-04-14",9.05,9.555,8.81,9.1,277600.0],["2023-04-17",9.16,9.67,9.16,9.54,193500.0],["2023-04-18",9.63,9.83,9.34,9.73,419700.0],["2023-04-19",9.65,10.66,9.51,10.52,254500.0],["2023-04-20",10.46,10.84,10.22,10.5,237000.0],["2023-04-21",10.45,11.48,10.33,11.35,266600.0],["2023-04-24",11.28,11.37,10.73,11.29,221300.0],["2023-04-25",11.07,11.495,10.47,10.64,150800.0],["2023-04-26",10.61,10.61,9.81,10.43,137700.0],["2023-04-27",10.42,10.75,10.11,10.15,160100.0],["2023-04-28",10.3,10.5,9.92,10.36,160600.0],["2023-05-01",10.32,11.55,10.32,11.16,258600.0],["2023-05-02",11.05,12.1,10.91,11.56,375900.0],["2023-05-03",11.52,12.73,11.1,12.07,2596100.0],["2023-05-04",12.07,12.48,11.65,12.1,443500.0],["2023-05-05",12.31,14.29,12.15,13.97,653500.0],["2023-05-08",13.95,14.37,13.58,13.64,601100.0],["2023-05-09",13.46,14.44,13.34,14.28,272600.0],["2023-05-10",14.45,15.02,13.95,13.995,380900.0],["2023-05-11",13.71,13.9,13.19,13.6,362600.0],["2023-05-12",13.66,13.66,12.745,13.43,331000.0],["2023-05-15",13.48,14.085,13.48,13.69,256700.0],["2023-05-16",13.48,13.66,13.1,13.35,154200.0],["2023-05-17",13.46,13.72,13.06,13.57,189500.0],["2023-05-18",13.52,13.82,12.74,13.16,306800.0],["2023-05-19",13.39,13.8,13.24,13.7,451900.0],["2023-05-22",13.79,14.16,13.54,13.93,900900.0],["2023-05-23",13.91,14.74,13.4,13.7,325200.0],["2023-05-24",13.6,13.755,12.7,13.49,289700.0],["2023-05-25",13.58,13.8,12.3,12.47,293000.0],["2023-05-26",12.5,12.909,12.43,12.66,207800.0],["2023-05-30",12.74,13.06,12.25,12.64,250500.0],["2023-05-31",12.7,13.33,12.51,13.03,323600.0],["2023-06-01",13.08,13.39,12.66,12.79,235300.0],["2023-06-02",13.02,13.72,12.65,13.43,282600.0],["2023-06-05",13.34,13.95,13.08,13.93,287100.0],["2023-06-06",13.93,14.48,13.755,14.21,575400.0],["2023-06-07",14.26,14.68,14.17,14.28,379700.0],["2023-06-08",14.22,14.255,13.07,13.46,578800.0],["2023-06-09",13.51,13.675,12.89,12.96,453300.0],["2023-06-12",13.02,13.195,12.18,12.52,619100.0],["2023-06-13",12.58,13.11,11.955,12.87,821800.0],["2023-06-14",12.86,12.86,12.035,12.4,534800.0],["2023-06-15",12.32,12.33,11.76,12.1,737600.0],["2023-06-16",12.36,12.36,10.5,10.95,4066700.0],["2023-06-20",10.8,11.81,10.71,11.77,981900.0],["2023-06-21",11.64,11.835,11.53,11.75,783700.0],["2023-06-22",11.64,12.07,11.29,11.75,645700.0],["2023-06-23",11.6,11.77,10.335,10.5,2338800.0],["2023-06-26",10.43,10.51,9.91,10.175,561000.0],["2023-06-27",10.16,10.5,9.78,10.34,711000.0],["2023-06-28",10.27,10.83,10.135,10.64,585700.0],["2023-06-29",10.67,10.7,10.29,10.43,359900.0],["2023-06-30",10.54,11.52,10.39,11.25,832800.0],["2023-07-03",11.09,11.35,11.04,11.22,275400.0],["2023-07-05",11.24,11.49,10.68,11.07,559800.0],["2023-07-06",10.95,11.25,10.65,11.18,428400.0],["2023-07-07",11.19,11.48,10.75,10.99,484700.0],["2023-07-10",11.01,11.67,10.78,11.53,312400.0],["2023-07-11",11.54,11.86,11.23,11.79,276400.0],["2023-07-12",11.98,12.0,11.57,11.63,254500.0],["2023-07-13",11.63,11.635,11.09,11.46,277500.0],["2023-07-14",11.48,11.57,10.96,11.1,538100.0],["2023-07-17",11.2,11.56,11.0,11.08,502600.0],["2023-07-18",11.11,11.36,10.96,11.05,643600.0],["2023-07-19",11.06,11.46,11.06,11.23,268600.0],["2023-07-20",11.21,11.325,10.89,10.99,235500.0],["2023-07-21",11.05,11.14,10.78,10.87,369500.0],["2023-07-24",10.86,11.0,10.33,10.34,283200.0],["2023-07-25",10.3,10.48,9.9,10.36,490900.0],["2023-07-26",10.34,10.71,10.21,10.67,253200.0],["2023-07-27",10.73,10.82,10.55,10.72,217000.0],["2023-07-28",10.8,11.86,10.67,11.77,427600.0],["2023-07-31",11.82,12.51,11.795,12.18,519800.0],["2023-08-01",12.05,12.08,11.41,11.84,408200.0],["2023-08-02",11.71,11.86,11.45,11.76,275100.0],["2023-08-03",11.57,11.83,11.49,11.5,291500.0],["2023-08-04",11.41,11.78,11.26,11.55,217900.0],["2023-08-07",11.59,11.6,11.29,11.56,290200.0],["2023-08-08",11.45,11.53,9.91,9.93,630600.0],["2023-08-09",9.94,10.63,9.94,10.58,299500.0],["2023-08-10",10.67,11.16,10.59,10.92,264500.0],["2023-08-11",11.05,11.23,10.79,10.99,226900.0],["2023-08-14",10.88,11.1,10.42,10.99,250000.0],["2023-08-15",10.93,11.21,10.74,10.93,279900.0],["2023-08-16",10.9,10.995,10.27,10.56,295900.0],["2023-08-17",10.6,10.7,10.26,10.33,238900.0],["2023-08-18",10.15,10.59,10.15,10.25,441600.0],["2023-08-21",10.17,10.83,9.95,10.83,396000.0],["2023-08-22",10.9,11.52,10.83,10.87,651600.0],["2023-08-23",10.92,11.71,10.92,11.61,236900.0],["2023-08-24",11.6,11.75,11.29,11.75,212600.0],["2023-08-25",11.69,12.68,11.69,11.89,395300.0],["2023-08-28",11.98,12.12,11.496,11.6,178900.0],["2023-08-29",11.55,11.97,11.41,11.77,174100.0],["2023-08-30",11.77,12.04,11.63,11.89,268400.0],["2023-08-31",11.84,12.11,11.36,11.4,260300.0],["2023-09-01",11.47,11.84,11.27,11.77,244600.0],["2023-09-05",11.75,12.15,11.55,11.66,304300.0],["2023-09-06",11.69,11.87,11.47,11.77,185600.0],["2023-09-07",11.63,11.655,11.25,11.52,289500.0],["2023-09-08",11.51,11.51,10.88,10.98,190000.0],["2023-09-11",11.05,11.455,10.95,11.18,583600.0],["2023-09-12",11.14,11.41,9.9,9.9,894800.0],["2023-09-13",9.84,9.96,9.26,9.265,574100.0],["2023-09-14",9.23,9.555,8.63,9.34,1242500.0],["2023-09-15",9.48,9.5,8.565,9.26,1340200.0],["2023-09-18",9.24,10.06,9.1,9.85,914600.0],["2023-09-19",9.86,10.05,9.525,9.86,750100.0],["2023-09-20",9.71,9.92,9.23,9.32,609900.0],["2023-09-21",9.21,9.34,8.71,9.27,539500.0],["2023-09-22",9.29,9.355,8.91,9.09,292700.0],["2023-09-25",9.1,9.105,8.47,8.67,561600.0],["2023-09-26",8.66,9.13,8.66,9.01,314300.0],["2023-09-27",9.06,9.22,8.56,8.6,374100.0],["2023-09-28",8.61,8.82,8.35,8.79,1174600.0],["2023-09-29",8.9,9.075,8.65,8.96,267600.0],["2023-10-02",9.2,9.2,7.83,7.94,470200.0],["2023-10-03",7.75,8.69,7.75,8.65,570100.0],["2023-10-04",8.68,8.78,8.14,8.31,376000.0],["2023-10-05",8.27,9.52,8.27,9.44,641200.0],["2023-10-06",9.31,9.46,9.11,9.41,206200.0],["2023-10-09",9.26,9.28,8.87,8.97,182400.0],["2023-10-10",8.98,9.2,8.57,8.99,634200.0],["2023-10-11",9.01,9.08,8.085,8.38,356700.0],["2023-10-12",8.55,8.55,7.64,7.805,572200.0],["2023-10-13",7.83,8.2,7.39,8.16,586600.0],["2023-10-16",8.18,8.22,7.62,7.86,602100.0],["2023-10-17",7.82,8.14,7.57,7.72,379600.0],["2023-10-18",7.62,7.7,7.32,7.4,777200.0],["2023-10-19",7.36,7.61,7.28,7.46,321500.0],["2023-10-20",7.51,7.75,7.18,7.25,481400.0],["2023-10-23",7.32,7.32,6.66,6.66,473500.0],["2023-10-24",6.67,7.27,6.64,6.96,493500.0],["2023-10-25",6.85,6.85,6.5,6.66,317100.0],["2023-10-26",6.84,7.02,6.52,6.87,227500.0],["2023-10-27",7.05,7.05,6.51,6.62,373400.0],["2023-10-30",6.4,7.51,6.4,7.32,733300.0],["2023-10-31",7.19,7.22,6.66,7.05,1906000.0],["2023-11-01",7.02,7.36,6.9,7.3,978700.0],["2023-11-02",7.41,7.67,7.09,7.15,427000.0],["2023-11-03",7.26,8.32,7.1,8.23,820500.0],["2023-11-06",8.33,8.71,8.14,8.16,637300.0],["2023-11-07",8.2,9.48,7.93,9.35,566700.0],["2023-11-08",9.37,9.44,9.0,9.35,613100.0],["2023-11-09",9.46,9.58,8.41,8.44,818200.0],["2023-11-10",8.47,9.11,8.044,8.7,639200.0],["2023-11-13",8.57,8.72,8.05,8.7,382600.0],["2023-11-14",9.26,10.38,9.26,10.35,882100.0],["2023-11-15",10.36,11.245,10.35,10.88,724400.0],["2023-11-16",10.89,10.89,9.76,9.765,1015400.0],["2023-11-17",9.85,11.03,9.82,11.02,590700.0],["2023-11-20",11.02,11.45,10.52,10.65,777200.0],["2023-11-21",10.5,11.199,10.03,10.51,995400.0],["2023-11-22",10.74,10.83,10.21,10.52,610700.0],["2023-11-24",10.53,11.17,10.53,11.05,435700.0],["2023-11-27",11.0,11.0,10.27,10.66,899800.0],["2023-11-28",10.72,10.8,10.12,10.4,660500.0],["2023-11-29",10.34,11.52,10.27,10.99,777600.0],["2023-11-30",11.34,11.54,10.89,11.08,798100.0],["2023-12-01",11.03,11.3,10.36,11.2,473900.0],["2023-12-04",11.1,12.06,11.02,11.65,1086000.0],["2023-12-05",11.51,11.77,11.12,11.68,933300.0],["2023-12-06",11.88,12.07,11.4,11.42,477400.0],["2023-12-07",11.5,11.61,11.18,11.56,428400.0],["2023-12-08",11.47,11.57,11.07,11.18,480000.0],["2023-12-11",11.19,11.21,10.455,10.9,466000.0],["2023-12-12",10.92,11.07,10.33,10.96,344300.0],["2023-12-13",10.94,11.32,10.8,11.32,873100.0],["2023-12-14",11.74,12.2,11.51,11.82,796100.0],["2023-12-15",11.96,12.79,11.96,12.7,2238300.0],["2023-12-18",12.6,12.93,11.92,11.93,571800.0],["2023-12-19",12.08,12.65,12.08,12.61,551100.0],["2023-12-20",12.51,12.75,11.66,11.71,653600.0],["2023-12-21",12.02,12.31,11.93,12.22,263000.0],["2023-12-22",12.46,13.0,12.36,12.65,410200.0],["2023-12-26",13.06,13.09,12.06,12.65,594500.0],["2023-12-27",12.77,13.88,12.52,13.64,945700.0],["2023-12-28",13.6,13.795,13.02,13.16,884100.0],["2023-12-29",13.13,13.74,12.86,13.3,726200.0],["2024-01-02",13.02,13.82,12.57,13.06,1169300.0],["2024-01-03",18.0,18.727,12.33,14.77,20936900.0],["2024-01-04",14.37,19.87,14.29,19.39,14050400.0],["2024-01-05",17.79,18.41,17.4,17.96,8646600.0],["2024-01-08",18.09,18.43,17.35,18.03,3760000.0],["2024-01-09",17.89,19.57,17.82,18.77,3228900.0],["2024-01-10",18.2,18.94,17.06,17.34,3095400.0],["2024-01-11",17.31,17.54,15.215,16.41,3674200.0],["2024-01-12",17.08,17.692,16.13,16.69,1827900.0],["2024-01-16",16.38,16.9,16.25,16.73,1547800.0],["2024-01-17",16.31,16.757,16.15,16.65,966000.0],["2024-01-18",16.71,17.2,15.96,16.21,1090100.0],["2024-01-19",16.33,16.33,15.49,15.62,806500.0],["2024-01-22",15.61,16.23,15.59,16.19,1494900.0],["2024-01-23",16.45,17.07,16.3,16.98,787900.0],["2024-01-24",17.08,17.5,16.76,16.96,489800.0],["2024-01-25",17.3,17.93,16.97,17.9,1017800.0],["2024-01-26",18.0,25.5,17.27,21.16,5763200.0],["2024-01-29",20.8,21.24,20.08,20.9,1452700.0],["2024-01-30",20.7,22.72,20.38,21.18,1983000.0],["2024-01-31",21.11,22.1,20.61,21.4,1106100.0],["2024-02-01",21.45,22.65,21.06,22.06,2183800.0],["2024-02-02",22.09,22.215,20.4,21.04,1745100.0],["2024-02-05",21.01,21.98,20.8,21.88,567800.0],["2024-02-06",22.0,22.23,21.18,21.94,578500.0],["2024-02-07",21.9,22.49,21.23,21.44,807600.0],["2024-02-08",21.48,22.85,21.465,22.73,722700.0],["2024-02-09",22.9,24.92,22.84,24.01,1019000.0],["2024-02-12",23.44,25.22,23.374,24.31,1593100.0],["2024-02-13",23.21,23.975,22.51,23.11,948500.0],["2024-02-14",23.6,24.23,23.1,24.19,980700.0],["2024-02-15",24.23,24.6,23.39,23.6,1106000.0],["2024-02-16",23.54,23.55,22.86,22.91,875900.0],["2024-02-20",24.01,24.01,22.09,22.74,1099000.0],["2024-02-21",22.55,23.39,21.7,22.55,1106600.0],["2024-02-22",22.5,23.19,22.16,22.41,1005900.0],["2024-02-23",22.45,22.92,22.15,22.79,798700.0],["2024-02-26",22.75,24.04,22.515,24.04,1113800.0],["2024-02-27",24.48,24.78,23.55,24.6,1722300.0],["2024-02-28",24.42,25.28,23.916,24.98,1756900.0],["2024-02-29",25.66,27.61,25.3,26.9,2560900.0],["2024-03-01",27.36,30.269,27.26,29.13,2231200.0],["2024-03-04",29.84,29.84,26.79,27.71,1475200.0],["2024-03-05",27.66,28.1,25.47,25.87,1190100.0],["2024-03-06",26.99,27.15,25.97,26.78,1150800.0],["2024-03-07",26.37,26.89,25.14,26.44,4925000.0],["2024-03-08",26.5,27.58,24.97,25.16,1843800.0],["2024-03-11",24.99,26.25,24.77,25.55,1258000.0],["2024-03-12",25.35,27.13,25.21,27.1,1598000.0],["2024-03-13",27.17,29.08,27.17,27.77,1437800.0],["2024-03-14",27.61,28.03,25.985,26.68,1277800.0],["2024-03-15",26.43,28.57,26.4,27.99,4802900.0],["2024-03-18",27.57,28.265,26.16,26.28,2325000.0],["2024-03-19",26.08,27.81,26.08,27.52,714900.0],["2024-03-20",27.36,27.96,26.89,27.91,1049600.0],["2024-03-21",28.24,29.58,27.67,29.18,1046500.0],["2024-03-22",29.35,29.59,28.03,28.24,539900.0],["2024-03-25",24.5,27.2,23.56,26.06,3306200.0],["2024-03-26",26.28,26.86,25.7,26.78,943500.0],["2024-03-27",27.29,29.8,26.81,28.5,2461600.0],["2024-03-28",28.51,29.0,27.27,28.39,1321800.0],["2024-04-01",28.31,28.79,27.11,28.0,1185600.0],["2024-04-02",27.08,28.05,26.34,27.84,978100.0],["2024-04-03",27.65,28.95,27.63,28.76,835400.0],["2024-04-04",28.9,29.0,26.3,26.45,1642000.0],["2024-04-05",26.3,27.39,25.81,26.44,1037400.0],["2024-04-08",26.44,27.16,25.89,26.9,757200.0],["2024-04-09",26.89,27.43,26.72,27.23,668400.0],["2024-04-10",26.2,27.66,26.04,26.83,946100.0],["2024-04-11",27.32,27.8,26.56,27.38,737100.0],["2024-04-12",27.14,27.52,25.54,25.85,652600.0],["2024-04-15",26.14,26.67,25.21,25.44,662800.0],["2024-04-16",25.19,25.76,24.61,24.63,928900.0],["2024-04-17",25.09,25.23,24.34,24.82,801900.0],["2024-04-18",24.68,25.29,23.54,23.65,976400.0],["2024-04-19",23.53,24.21,23.11,23.86,973300.0],["2024-04-22",24.28,25.19,23.59,24.87,713300.0],["2024-04-23",25.22,26.33,24.83,25.44,807700.0],["2024-04-24",25.63,25.92,24.93,24.98,915700.0],["2024-04-25",24.26,24.475,23.16,23.695,705900.0],["2024-04-26",23.79,25.12,23.5,24.73,616900.0],["2024-04-29",24.85,25.87,24.85,25.46,603400.0],["2024-04-30",26.44,26.44,25.02,25.31,586900.0],["2024-05-01",25.21,27.29,25.21,25.83,1351400.0],["2024-05-02",26.34,27.11,24.79,26.0,935700.0],["2024-05-03",26.0,27.31,25.87,26.08,761900.0],["2024-05-06",26.34,26.55,25.4,26.25,646600.0],["2024-05-07",26.14,26.39,25.37,25.65,496800.0],["2024-05-08",25.41,25.7,24.93,25.69,464300.0],["2024-05-09",25.8,26.43,25.7,25.95,1008500.0],["2024-05-10",25.96,26.48,25.07,26.0,538800.0],["2024-05-13",26.31,28.0,26.215,26.62,959600.0],["2024-05-14",26.91,28.43,26.47,28.16,650200.0],["2024-05-15",28.69,29.88,28.38,29.38,1011700.0],["2024-05-16",27.23,29.09,27.06,28.75,1120600.0],["2024-05-17",28.3,28.37,27.04,27.68,1318200.0],["2024-05-20",31.7,35.66,30.61,35.38,4597900.0],["2024-05-21",35.663,35.98,32.14,32.63,2278800.0],["2024-05-22",31.63,32.39,30.23,31.53,6693200.0],["2024-05-23",31.95,32.06,30.93,31.25,2640400.0],["2024-05-24",31.52,32.03,30.87,31.22,958300.0],["2024-05-28",31.51,31.92,29.47,30.01,2237000.0],["2024-05-29",29.57,31.39,29.41,31.08,1359100.0],["2024-05-30",31.42,32.06,30.79,31.2,2005800.0],["2024-05-31",31.25,32.04,30.945,31.88,1655900.0],["2024-06-03",32.12,32.32,30.77,31.41,1032700.0],["2024-06-04",31.43,31.72,30.37,31.41,915300.0],["2024-06-05",31.62,32.94,31.14,32.89,819800.0],["2024-06-06",32.85,33.06,31.97,32.51,513500.0],["2024-06-07",32.08,32.72,30.57,30.94,718700.0],["2024-06-10",30.51,31.56,29.75,31.5,1037800.0],["2024-06-11",31.03,31.86,30.785,30.96,674000.0],["2024-06-12",32.53,34.74,32.255,33.01,1816800.0],["2024-06-13",33.01,34.09,32.93,33.69,568000.0],["2024-06-14",33.0,33.4,32.64,33.07,579600.0],["2024-06-17",33.0,33.205,31.535,31.79,553900.0],["2024-06-18",31.92,33.53,31.52,33.15,646300.0],["2024-06-20",33.01,33.03,32.03,32.39,535700.0],["2024-06-21",32.65,35.15,32.5,35.02,3814500.0],["2024-06-24",35.29,36.6,34.823,35.63,998100.0],["2024-06-25",35.58,35.78,33.66,33.91,579900.0],["2024-06-26",33.76,34.03,32.78,33.92,807200.0],["2024-06-27",34.0,35.55,33.319,35.42,933600.0],["2024-06-28",35.43,35.78,34.04,35.29,4744300.0],["2024-07-01",35.09,36.179,34.87,35.49,1634600.0],["2024-07-02",35.25,35.43,34.192,34.65,792800.0],["2024-07-03",34.7,35.13,33.75,34.09,286000.0],["2024-07-05",33.86,34.44,33.45,34.4,491200.0],["2024-07-08",34.69,35.0,33.088,33.61,715300.0],["2024-07-09",33.62,37.22,33.21,37.21,1306600.0],["2024-07-10",37.44,39.6,36.47,39.55,1344100.0],["2024-07-11",40.5,42.31,39.93,41.96,1278200.0],["2024-07-12",42.56,42.56,40.92,41.54,790600.0],["2024-07-15",41.22,44.12,40.78,43.34,1069800.0],["2024-07-16",43.26,44.33,42.977,44.15,1170000.0],["2024-07-17",42.95,43.725,41.38,41.48,1018100.0],["2024-07-18",41.91,43.64,41.02,41.39,1016100.0],["2024-07-19",41.46,42.465,41.13,41.47,530900.0],["2024-07-22",41.63,43.47,41.36,43.19,796600.0],["2024-07-23",43.16,44.38,42.91,44.03,622800.0],["2024-07-24",43.47,44.47,43.06,43.75,721500.0],["2024-07-25",44.56,45.455,42.65,42.7,1972000.0],["2024-07-26",43.36,44.88,42.84,44.53,955500.0],["2024-07-29",44.7,44.85,42.2,42.83,467500.0],["2024-07-30",43.31,44.14,42.05,42.86,549700.0],["2024-07-31",43.61,44.2,42.21,42.91,756100.0],["2024-08-01",42.71,43.105,41.87,42.08,1003800.0],["2024-08-02",38.84,41.025,38.08,40.83,770700.0],["2024-08-05",36.29,41.25,36.21,41.21,1725700.0],["2024-08-06",42.21,44.84,41.075,43.38,972300.0],["2024-08-07",44.8,44.81,41.84,42.19,666500.0],["2024-08-08",42.64,43.27,40.51,43.07,1970500.0],["2024-08-09",43.51,44.22,41.87,43.6,803900.0],["2024-08-12",43.6,44.04,41.801,43.07,584200.0],["2024-08-13",44.24,44.24,41.9,43.64,962200.0],["2024-08-14",43.89,44.07,43.11,43.88,716700.0],["2024-08-15",45.01,46.0,44.55,45.74,1260600.0],["2024-08-16",45.36,46.39,44.0,45.39,819900.0],["2024-08-19",45.46,46.74,44.51,46.12,1586500.0],["2024-08-20",45.82,47.45,45.19,46.82,867300.0],["2024-08-21",46.48,47.39,45.75,47.04,962400.0],["2024-08-22",47.06,47.06,45.43,45.49,836400.0],["2024-08-23",45.79,46.805,45.13,46.53,605400.0],["2024-08-26",45.88,46.16,44.69,44.88,1000700.0],["2024-08-27",44.61,45.5,43.72,44.03,685700.0],["2024-08-28",44.0,45.13,43.71,45.01,749900.0],["2024-08-29",44.79,46.08,44.555,45.26,645900.0],["2024-08-30",45.49,46.26,44.8,46.09,613300.0],["2024-09-03",27.77,33.61,23.546,31.94,13729400.0],["2024-09-04",31.88,34.72,31.17,33.76,3169200.0],["2024-09-05",34.71,35.1,33.21,33.65,1895200.0],["2024-09-06",33.57,34.11,31.57,33.03,1418800.0],["2024-09-09",33.68,34.46,31.78,32.47,1210400.0],["2024-09-10",32.47,32.83,31.0,32.43,1435300.0],["2024-09-11",31.79,33.16,31.59,32.6,880400.0],["2024-09-12",32.77,33.41,32.2,33.07,852300.0],["2024-09-13",33.35,34.25,33.35,34.06,927500.0],["2024-09-16",34.36,35.09,33.74,34.4,1212900.0],["2024-09-17",34.62,35.23,34.255,34.6,881700.0],["2024-09-18",34.47,35.27,34.05,34.34,1062200.0],["2024-09-19",35.06,37.08,34.87,36.41,2431900.0],["2024-09-20",36.48,37.04,35.99,36.59,3414000.0],["2024-09-23",36.64,36.79,34.545,34.63,1618600.0],["2024-09-24",34.62,35.23,32.18,33.4,1936300.0],["2024-09-25",33.74,35.22,33.55,34.88,709900.0],["2024-09-26",35.46,35.46,34.28,34.62,904800.0],["2024-09-27",34.87,34.92,33.69,33.83,517800.0],["2024-09-30",33.68,36.09,33.45,35.92,1275600.0],["2024-10-01",35.74,35.77,34.04,34.76,868100.0],["2024-10-02",34.74,35.63,34.3,35.55,655000.0],["2024-10-03",35.09,35.43,33.47,33.55,1099100.0],["2024-10-04",34.0,34.0,32.39,32.58,1240300.0],["2024-10-07",32.37,32.44,31.545,31.68,886700.0],["2024-10-08",32.13,33.77,31.68,33.13,844700.0],["2024-10-09",33.0,33.14,31.92,32.02,470400.0],["2024-10-10",31.4,32.58,31.24,32.56,696600.0],["2024-10-11",32.61,33.95,32.416,33.67,682400.0],["2024-10-14",33.43,33.95,32.93,33.31,473900.0],["2024-10-15",33.17,34.09,32.54,33.59,533100.0],["2024-10-16",33.87,35.9,33.805,35.4,933000.0],["2024-10-17",35.41,35.766,34.705,34.73,689000.0],["2024-10-18",34.92,35.4,34.49,35.24,1596500.0],["2024-10-21",34.82,35.0,33.435,33.48,709400.0],["2024-10-22",32.81,33.69,32.79,33.39,243700.0],["2024-10-23",33.16,33.425,32.0,32.36,781600.0],["2024-10-24",31.33,32.254,30.69,31.1,972300.0],["2024-10-25",31.22,31.83,30.67,30.73,802900.0],["2024-10-28",31.49,31.55,30.65,30.78,796000.0],["2024-10-29",30.67,30.67,29.94,30.22,716800.0],["2024-10-30",29.98,30.61,28.99,29.2,712600.0],["2024-10-31",29.09,29.21,28.22,28.86,1028700.0],["2024-11-01",29.09,29.225,27.658,28.74,961900.0],["2024-11-04",28.01,29.205,27.92,28.78,1080600.0],["2024-11-05",28.7,29.005,28.25,28.62,845100.0],["2024-11-06",29.92,30.43,29.31,29.81,1030200.0],["2024-11-07",29.86,30.97,29.2,29.27,787500.0],["2024-11-08",29.29,29.55,28.13,28.48,1261900.0],["2024-11-11",29.01,29.745,28.1,28.13,999500.0],["2024-11-12",28.04,31.38,27.99,29.33,1924900.0],["2024-11-13",29.12,35.68,29.02,34.13,2236200.0],["2024-11-14",32.54,33.4,29.78,30.31,1442200.0],["2024-11-15",30.62,30.62,27.8,28.39,1421900.0],["2024-11-18",28.28,29.66,27.04,29.34,1268300.0],["2024-11-19",28.89,29.695,28.13,29.68,666700.0],["2024-11-20",29.47,30.28,28.68,29.99,1088400.0],["2024-11-21",30.42,30.85,29.35,29.73,976100.0],["2024-11-22",30.0,30.37,29.18,29.69,1002100.0],["2024-11-25",29.63,30.77,29.19,29.45,1126200.0],["2024-11-26",29.92,29.98,28.6,29.23,1053900.0],["2024-11-27",29.62,31.32,28.8,31.13,1411500.0],["2024-11-29",31.25,31.29,29.725,30.61,469500.0],["2024-12-02",30.45,30.46,29.26,29.28,704900.0],["2024-12-03",28.95,29.42,27.99,28.17,806200.0],["2024-12-04",28.27,29.575,27.93,29.44,814900.0],["2024-12-05",29.05,29.52,27.68,27.74,631600.0],["2024-12-06",27.95,29.59,27.7,29.5,1123200.0],["2024-12-09",29.3,29.715,28.63,28.67,611600.0],["2024-12-10",28.51,28.93,27.93,28.33,579500.0],["2024-12-11",28.96,28.96,27.47,27.47,566800.0],["2024-12-12",27.29,27.59,25.32,25.61,847200.0],["2024-12-13",26.42,26.57,25.08,25.73,840400.0],["2024-12-16",25.85,26.28,25.47,26.1,1031700.0],["2024-12-17",26.08,26.535,25.27,26.16,828800.0],["2024-12-18",26.69,26.69,24.31,24.56,997700.0],["2024-12-19",24.63,24.63,23.76,24.3,923900.0],["2024-12-20",23.91,24.9,23.65,23.99,1456200.0],["2024-12-23",23.79,24.24,23.31,23.91,678800.0],["2024-12-24",23.96,24.147,23.43,23.97,187300.0],["2024-12-26",23.73,24.57,23.48,24.47,372500.0],["2024-12-27",24.2,24.88,23.4,23.72,683700.0],["2024-12-30",23.39,24.0,23.05,23.65,992400.0],["2024-12-31",23.88,24.14,23.35,23.56,2231100.0],["2025-01-02",23.87,26.22,23.74,25.46,1156900.0],["2025-01-03",25.59,26.18,24.25,24.76,1085000.0],["2025-01-06",24.71,24.84,24.0,24.57,789300.0],["2025-01-07",24.59,24.98,23.22,23.85,956500.0],["2025-01-08",23.73,23.73,22.41,23.05,1082500.0],["2025-01-10",20.0,20.0,14.792,15.87,9828500.0],["2025-01-13",15.8,15.8,14.845,15.29,2950900.0],["2025-01-14",15.75,15.9,14.87,15.0,2327200.0],["2025-01-15",15.17,15.8,14.91,15.54,3290300.0],["2025-01-16",15.6,15.62,14.48,14.77,2292200.0],["2025-01-17",14.89,14.985,14.03,14.13,2476100.0],["2025-01-21",14.3,14.73,13.99,14.55,2397200.0],["2025-01-22",14.56,14.903,14.0,14.11,3228500.0],["2025-01-23",13.96,14.17,13.56,13.69,1924000.0],["2025-01-24",13.72,14.51,13.445,13.72,3273500.0],["2025-01-27",13.74,14.24,13.4,13.67,13084400.0],["2025-01-28",13.81,13.95,13.235,13.46,1876600.0],["2025-01-29",13.4,13.97,13.33,13.54,1278300.0],["2025-01-30",13.77,14.4,13.72,14.14,1517400.0],["2025-01-31",14.18,14.94,13.91,14.22,2140300.0],["2025-02-03",13.78,14.21,13.36,13.87,1234400.0],["2025-02-04",13.83,14.955,13.65,14.79,1868200.0],["2025-02-05",14.92,16.01,14.795,15.68,1546100.0],["2025-02-06",15.66,17.175,15.395,16.76,3219200.0],["2025-02-07",16.75,16.75,15.32,15.37,1279700.0],["2025-02-10",15.43,15.43,14.235,14.48,1276700.0],["2025-02-11",14.29,14.33,13.295,13.52,1754900.0],["2025-02-12",13.1,14.0,13.07,13.92,1460500.0],["2025-02-13",14.1,14.3,13.71,14.05,1002700.0],["2025-02-14",14.18,14.5,13.76,13.91,984200.0],["2025-02-18",14.09,14.461,13.77,13.78,1114200.0],["2025-02-19",13.66,14.14,13.59,13.82,1242300.0],["2025-02-20",13.85,14.25,13.635,13.99,886600.0],["2025-02-21",14.24,14.535,13.8,14.01,1187000.0],["2025-02-24",14.04,14.45,13.51,13.59,2981900.0],["2025-02-25",13.72,14.243,13.365,13.55,1565900.0],["2025-02-26",13.66,14.15,13.545,13.79,1035900.0],["2025-02-27",13.7,14.19,13.05,13.17,2055600.0],["2025-02-28",13.1,13.67,12.87,13.61,1762400.0],["2025-03-03",13.61,13.7,12.28,12.32,2162900.0],["2025-03-04",12.04,12.235,11.62,11.89,3031700.0],["2025-03-05",11.97,12.25,11.7,12.18,1531700.0],["2025-03-06",11.83,12.44,11.77,12.24,1080400.0],["2025-03-07",12.41,12.75,12.06,12.4,1331000.0],["2025-03-10",12.15,12.503,11.33,11.5,1605900.0],["2025-03-11",11.5,12.21,11.18,12.03,2318200.0],["2025-03-12",12.38,12.47,11.91,12.36,1773500.0],["2025-03-13",12.36,12.63,11.825,11.88,1326900.0],["2025-03-14",12.03,12.32,11.91,12.05,1007600.0],["2025-03-17",12.46,12.505,11.82,12.31,2371200.0],["2025-03-18",12.14,12.81,11.7,12.58,1814700.0],["2025-03-19",12.54,12.62,12.2,12.4,1807800.0],["2025-03-20",12.25,12.46,12.17,12.26,1654300.0],["2025-03-21",12.14,12.42,11.69,12.08,2328400.0],["2025-03-24",12.11,12.428,11.98,12.39,3117800.0],["2025-03-25",12.42,12.42,11.365,11.4,2051800.0],["2025-03-26",11.31,11.47,10.72,11.26,1635700.0],["2025-03-27",11.31,11.97,11.26,11.8,1532600.0],["2025-03-28",11.8,11.995,11.245,11.45,1157800.0],["2025-03-31",10.7,10.9,9.96,10.46,2930500.0],["2025-04-01",10.54,10.71,9.175,9.23,8273200.0],["2025-04-02",9.07,10.25,8.94,9.91,2743200.0],["2025-04-03",9.5,9.71,9.07,9.42,1703000.0],["2025-04-04",9.09,9.4,8.15,8.28,2602700.0],["2025-04-07",7.98,8.38,7.26,7.49,2770900.0],["2025-04-08",7.84,8.25,6.67,6.81,2191100.0],["2025-04-09",6.61,7.62,6.36,7.55,6988500.0],["2025-04-10",7.39,7.42,6.71,6.98,2352200.0],["2025-04-11",6.95,7.14,6.755,7.04,1349100.0],["2025-04-14",7.265,7.53,7.01,7.47,2250700.0],["2025-04-15",7.42,8.01,7.42,7.85,1452800.0],["2025-04-16",7.77,7.96,7.38,7.83,1455100.0],["2025-04-17",7.82,8.22,7.59,8.17,1315700.0],["2025-04-21",8.17,9.79,8.01,9.33,4505900.0],["2025-04-22",9.48,10.11,9.3,9.91,3264900.0],["2025-04-23",10.3,11.14,10.27,10.78,4358600.0],["2025-04-24",10.93,11.24,10.74,11.11,1947500.0],["2025-04-25",10.86,11.22,10.77,11.06,1568400.0],["2025-04-28",11.14,11.505,10.81,11.28,1802500.0],["2025-04-29",11.24,12.02,11.09,11.72,2809400.0],["2025-04-30",11.51,11.95,11.23,11.79,3256800.0],["2025-05-01",11.8,12.255,11.21,11.99,1644000.0],["2025-05-02",12.04,12.47,11.8,11.86,1040600.0],["2025-05-05",11.7,11.97,11.33,11.83,1362000.0],["2025-05-06",11.74,11.74,9.97,10.02,6130500.0],["2025-05-07",10.1,10.115,9.17,9.4,5562900.0],["2025-05-08",9.58,11.78,9.26,11.295,7123000.0],["2025-05-09",11.44,12.01,11.18,11.41,4516000.0],["2025-05-12",12.12,13.03,11.64,12.56,4777500.0],["2025-05-13",12.73,12.86,11.77,12.1,2987000.0],["2025-05-14",12.09,12.29,11.17,11.7,1983500.0],["2025-05-15",11.58,11.825,11.19,11.74,1088600.0],["2025-05-16",11.77,12.09,11.56,11.83,2188100.0],["2025-05-19",11.51,11.88,11.22,11.66,1581500.0],["2025-05-20",11.6,12.355,11.445,12.34,1097000.0],["2025-05-21",12.07,12.17,11.44,11.76,1573800.0],["2025-05-22",11.63,12.45,11.54,11.9,1744400.0],["2025-05-23",11.46,11.78,11.225,11.69,1469300.0],["2025-05-27",12.07,12.252,11.63,11.7,1095600.0],["2025-05-28",11.73,11.99,11.52,11.76,871300.0],["2025-05-29",12.15,12.34,11.67,12.24,1579100.0],["2025-05-30",12.02,12.097,11.51,11.96,1133000.0],["2025-06-02",11.96,12.93,11.92,12.7,2219100.0],["2025-06-03",12.82,13.59,12.54,13.27,1752500.0],["2025-06-04",13.29,14.0,13.19,13.41,1975400.0],["2025-06-05",13.29,14.24,13.14,13.99,2458900.0],["2025-06-06",14.15,15.01,14.03,14.7,2674400.0],["2025-06-09",15.2,15.21,14.02,14.4,3622200.0],["2025-06-10",14.53,15.12,14.28,14.78,2524500.0],["2025-06-11",14.73,15.23,14.465,14.57,1594200.0],["2025-06-12",14.29,14.84,13.98,14.46,2504500.0],["2025-06-13",14.0,14.64,13.8,14.41,1748000.0],["2025-06-16",14.47,14.61,13.715,13.82,7062800.0],["2025-06-17",12.512,12.99,10.56,10.86,6712800.0],["2025-06-18",10.79,11.183,10.59,10.78,3007800.0],["2025-06-20",10.74,10.868,10.11,10.32,4041200.0],["2025-06-23",10.18,10.39,9.875,10.16,1810700.0],["2025-06-24",10.17,10.68,10.03,10.63,1418300.0],["2025-06-25",10.62,10.62,10.0,10.42,1972500.0],["2025-06-26",10.71,10.74,10.01,10.05,1911400.0],["2025-06-27",10.07,10.2,9.54,9.57,4646500.0],["2025-06-30",9.72,9.925,9.51,9.52,1467100.0],["2025-07-01",8.73,9.23,8.41,8.68,9321900.0],["2025-07-02",8.825,9.22,8.73,8.94,5558000.0],["2025-07-03",8.95,9.06,8.651,8.76,1989000.0],["2025-07-07",8.65,8.84,8.06,8.18,3672800.0],["2025-07-08",8.3,8.66,8.26,8.39,3737900.0],["2025-07-09",8.46,9.3,8.46,8.88,5688500.0],["2025-07-10",8.88,8.93,8.535,8.8,3009400.0],["2025-07-11",8.66,8.895,8.55,8.64,2640500.0],["2025-07-14",8.64,9.27,8.64,8.91,3202000.0],["2025-07-15",9.04,9.14,8.245,8.28,3266800.0],["2025-07-16",8.97,9.36,8.635,9.33,5449500.0],["2025-07-17",9.488,9.83,9.3,9.4,2440300.0],["2025-07-18",9.5,9.599,8.95,9.02,1691100.0],["2025-07-21",9.05,9.4,9.0,9.17,1584300.0],["2025-07-22",9.23,9.38,9.13,9.21,1375100.0],["2025-07-23",9.37,9.58,9.12,9.38,1700100.0],["2025-07-24",9.26,9.425,9.12,9.24,1314600.0],["2025-07-25",9.2,10.23,9.0,9.95,3091300.0],["2025-07-28",9.97,9.97,9.25,9.31,2248500.0],["2025-07-29",9.5,9.54,8.88,9.2,2400700.0],["2025-07-30",9.42,10.1,9.32,9.91,3001500.0],["2025-07-31",9.8,10.04,9.63,9.85,3495600.0],["2025-08-01",9.66,10.313,9.57,10.05,2751400.0],["2025-08-04",10.43,10.45,10.1,10.25,1861000.0],["2025-08-05",10.29,10.665,10.05,10.47,2689500.0],["2025-08-06",10.23,13.5,9.89,11.59,14368400.0],["2025-08-07",11.64,11.64,11.05,11.19,3613300.0],["2025-08-08",11.13,11.41,10.96,11.16,2348100.0],["2025-08-11",11.05,11.25,10.78,11.24,2708300.0],["2025-08-12",11.34,11.76,11.17,11.62,2262300.0],["2025-08-13",11.83,12.59,11.63,12.24,2908200.0],["2025-08-14",12.03,12.54,11.985,12.5,2004600.0],["2025-08-15",12.5,12.68,12.19,12.38,1931400.0],["2025-08-18",12.4,12.65,12.25,12.33,1936900.0],["2025-08-19",12.31,12.42,12.05,12.25,2791500.0],["2025-08-20",12.24,12.27,11.78,11.97,1529400.0],["2025-08-21",11.84,12.31,11.645,12.22,1603200.0],["2025-08-22",12.39,12.91,12.23,12.58,2298400.0],["2025-08-25",13.55,13.79,12.9,13.0,4062600.0],["2025-08-26",13.0,13.5,12.86,13.38,2523200.0],["2025-08-27",13.3,13.965,13.3,13.64,2184600.0],["2025-08-28",13.68,14.18,13.525,13.75,4281500.0],["2025-08-29",13.75,13.87,13.335,13.49,1972800.0],["2025-09-02",13.43,13.76,13.14,13.5,3138700.0],["2025-09-03",13.49,13.85,13.12,13.48,2274000.0],["2025-09-04",13.43,13.51,13.03,13.24,1757200.0],["2025-09-05",13.41,14.345,13.2,14.22,2419400.0],["2025-09-08",14.205,14.22,13.28,13.3,1916500.0],["2025-09-09",13.26,13.45,13.03,13.25,1510300.0],["2025-09-10",13.2,13.44,12.92,13.28,2122700.0],["2025-09-11",13.17,13.325,12.62,13.175,1669700.0],["2025-09-12",13.11,13.68,13.07,13.15,2028300.0],["2025-09-15",13.36,13.575,12.65,12.86,1446100.0],["2025-09-16",12.9,13.38,12.879,12.99,1929400.0],["2025-09-17",13.16,13.6,12.945,13.15,1823500.0],["2025-09-18",13.48,13.98,13.21,13.92,1954000.0],["2025-09-19",13.92,13.96,13.05,13.13,6634100.0],["2025-09-22",13.13,13.56,12.78,13.44,2420900.0],["2025-09-23",13.46,13.54,12.95,13.19,2267200.0],["2025-09-24",13.19,13.65,13.085,13.17,2462300.0],["2025-09-25",13.02,13.185,12.51,12.58,3522600.0],["2025-09-26",12.64,13.185,12.59,13.15,1395000.0],["2025-09-29",13.33,13.49,11.92,12.37,4068700.0],["2025-09-30",12.27,12.83,12.26,12.65,2747000.0],["2025-10-01",12.7,13.07,12.44,12.5,2273500.0],["2025-10-02",12.53,12.76,12.334,12.55,1815800.0],["2025-10-03",12.56,13.11,12.56,13.06,1292200.0],["2025-10-06",13.09,13.28,12.43,12.65,3141600.0],["2025-10-07",12.88,14.27,12.77,13.95,3155200.0],["2025-10-08",14.07,14.595,13.888,14.56,3009700.0],["2025-10-09",14.64,15.22,14.6,14.68,2238000.0],["2025-10-10",14.13,14.295,13.75,14.05,1853400.0],["2025-10-13",14.09,14.235,13.725,14.03,1491100.0],["2025-10-14",14.17,15.5,13.88,15.45,2200600.0],["2025-10-15",15.58,16.55,15.55,16.53,3257000.0],["2025-10-16",16.63,17.0,16.05,16.42,2378500.0],["2025-10-17",16.22,16.59,16.18,16.38,1727200.0],["2025-10-20",16.73,17.16,16.435,17.08,2034600.0],["2025-10-21",17.12,17.12,16.46,16.75,1408200.0],["2025-10-22",16.75,16.83,16.08,16.35,1760900.0],["2025-10-23",16.37,16.78,16.0,16.49,2906100.0],["2025-10-24",16.77,17.39,16.58,17.12,1776100.0],["2025-10-27",23.4,24.95,23.0,24.17,12671800.0],["2025-10-28",24.13,25.0,23.78,24.29,3516100.0],["2025-10-29",24.28,24.52,23.04,23.63,3458700.0],["2025-10-30",23.49,24.105,23.26,23.55,2240100.0],["2025-10-31",23.21,23.345,22.23,22.58,3002500.0],["2025-11-03",22.5,24.25,21.77,24.11,2847700.0],["2025-11-04",23.86,23.91,21.25,21.52,3083900.0],["2025-11-05",21.44,21.45,20.39,20.9,2368400.0],["2025-11-06",21.06,21.18,17.235,18.205,5272500.0],["2025-11-07",17.81,18.39,17.025,18.36,3622500.0],["2025-11-10",18.78,19.0,18.115,18.51,2038100.0],["2025-11-11",18.39,19.75,18.18,19.67,2179600.0],["2025-11-12",19.41,20.07,18.6,18.61,1784500.0],["2025-11-13",18.32,19.19,18.2,18.83,1497800.0],["2025-11-14",18.34,19.41,18.34,18.79,1896100.0],["2025-11-17",18.61,22.0,18.42,20.24,4272800.0],["2025-11-18",19.91,21.31,19.53,20.96,2101300.0],["2025-11-19",20.67,21.645,20.475,20.6,1991300.0],["2025-11-20",21.05,21.98,20.03,20.12,2034900.0],["2025-11-21",19.91,21.24,19.67,21.18,1908000.0],["2025-11-24",21.3,22.27,21.1,21.67,2180600.0],["2025-11-25",21.53,21.79,20.44,20.8,2570100.0],["2025-11-26",21.0,21.615,20.81,21.17,3078400.0],["2025-11-28",21.2,22.29,20.59,21.9,2258400.0],["2025-12-01",21.3,21.58,20.55,20.61,1611500.0],["2025-12-02",20.74,21.08,19.45,19.99,3325100.0],["2025-12-03",20.27,20.56,19.645,20.09,2539300.0],["2025-12-04",20.02,21.09,19.63,20.65,2105400.0],["2025-12-05",20.68,20.995,20.14,20.28,2574600.0],["2025-12-08",21.59,23.96,21.13,22.2,8161300.0],["2025-12-09",21.41,21.68,18.21,18.44,6355200.0],["2025-12-10",19.565,20.6,19.25,19.69,9976400.0],["2025-12-11",20.05,20.8,19.2,19.42,3284100.0],["2025-12-12",19.51,19.96,19.2,19.27,4454100.0],["2025-12-15",19.31,19.87,19.15,19.59,2791000.0],["2025-12-16",19.33,19.84,19.06,19.55,3230400.0],["2025-12-17",19.54,19.86,18.78,18.9,2170100.0],["2025-12-18",19.14,19.43,18.43,18.55,1812100.0],["2025-12-19",18.76,20.11,18.73,19.85,4120000.0],["2025-12-22",19.8,20.94,19.51,20.78,1421600.0],["2025-12-23",20.69,21.0,20.26,20.41,1055700.0],["2025-12-24",20.33,20.74,20.23,20.35,971000.0],["2025-12-26",20.35,20.35,19.68,20.04,964700.0],["2025-12-29",19.96,20.17,19.525,19.59,2232400.0],["2025-12-30",19.43,19.82,18.92,19.2,1985000.0],["2025-12-31",19.18,19.81,19.03,19.56,1433800.0],["2026-01-02",19.59,19.79,18.002,18.5,2653800.0],["2026-01-05",18.41,18.61,17.575,18.23,3224900.0],["2026-01-06",18.04,18.39,17.67,18.12,2541300.0],["2026-01-07",18.46,19.9,18.25,19.39,2140900.0],["2026-01-08",18.94,19.0,17.98,18.26,1691900.0],["2026-01-09",18.47,18.73,17.7,17.77,1321500.0],["2026-01-12",17.88,17.88,16.96,17.46,1879400.0],["2026-01-13",17.24,17.455,16.76,17.04,2349900.0],["2026-01-14",17.04,17.475,16.86,17.45,3630700.0],["2026-01-15",17.41,17.5,16.3,16.42,1542300.0],["2026-01-16",16.66,17.24,16.4,16.705,1964000.0],["2026-01-20",16.52,16.8,16.0,16.58,2077100.0],["2026-01-21",16.51,17.57,16.425,17.5,1400600.0],["2026-01-22",17.5,18.235,17.38,18.08,2866800.0],["2026-01-23",18.0,18.316,17.61,18.0,2748700.0],["2026-01-26",17.73,18.2,17.42,18.0,2527600.0],["2026-01-27",17.96,18.58,17.85,18.04,1599200.0],["2026-01-28",17.91,18.23,17.275,17.7,1860700.0],["2026-01-29",17.55,18.06,17.305,17.88,1911500.0],["2026-01-30",17.67,18.0,17.11,17.89,2446500.0],["2026-02-02",17.56,19.05,17.45,18.76,1823100.0],["2026-02-03",18.78,19.39,18.56,18.96,1507200.0],["2026-02-04",19.11,19.11,17.85,18.23,1885400.0],["2026-02-05",18.13,18.505,16.52,16.55,2170000.0],["2026-02-06",17.09,17.49,16.4,16.8,1422000.0],["2026-02-09",16.64,17.07,16.1,16.99,1860500.0],["2026-02-10",16.93,17.45,16.83,17.14,2016000.0],["2026-02-11",17.11,17.205,16.27,16.68,952800.0],["2026-02-12",16.71,16.71,15.8,16.0,2244800.0],["2026-02-13",16.03,16.53,15.505,15.54,898900.0],["2026-02-17",15.81,15.81,14.67,15.28,2349300.0],["2026-02-18",15.11,15.465,14.98,15.38,1454900.0],["2026-02-19",15.39,15.6,14.96,15.25,1435700.0],["2026-02-20",15.04,15.17,14.56,14.88,1761400.0],["2026-02-23",14.98,15.53,14.76,15.45,2760400.0],["2026-02-24",15.53,15.71,15.25,15.54,1882700.0],["2026-02-25",15.5,16.16,15.225,16.09,2332400.0],["2026-02-26",16.01,16.25,15.41,16.19,1769400.0],["2026-02-27",15.72,16.005,15.1,15.62,1932800.0],["2026-03-02",14.78,16.34,14.0,16.15,2258000.0],["2026-03-03",15.49,15.81,14.58,14.6,1913000.0],["2026-03-04",14.8,15.56,14.41,15.23,1742600.0],["2026-03-05",15.01,15.23,14.63,15.2,2038400.0],["2026-03-06",14.75,15.36,14.46,14.86,2592800.0],["2026-03-09",15.27,18.21,14.96,17.69,5279800.0],["2026-03-10",17.68,20.03,17.595,19.78,5746900.0],["2026-03-11",19.75,19.99,18.83,19.99,2903500.0],["2026-03-12",19.71,19.71,18.01,18.06,2436600.0],["2026-03-13",18.39,18.8,17.415,17.92,2445200.0],["2026-03-16",18.37,18.88,18.105,18.13,3063400.0],["2026-03-17",18.06,19.025,17.63,18.66,2278600.0],["2026-03-18",18.59,18.71,18.158,18.29,2561600.0],["2026-03-19",17.84,18.0,17.24,17.8,2052200.0],["2026-03-20",17.88,18.84,17.25,17.56,5064600.0],["2026-03-23",18.0,18.74,17.515,17.87,2151100.0],["2026-03-24",17.6,18.04,17.07,17.85,2175500.0],["2026-03-25",18.24,19.155,18.225,18.98,2830700.0],["2026-03-26",18.64,19.29,18.29,18.55,1569600.0],["2026-03-27",18.43,18.92,17.07,17.14,1772100.0],["2026-03-30",17.22,17.46,16.87,17.09,1702200.0],["2026-03-31",17.705,18.5,17.515,18.13,2205100.0],["2026-04-01",18.42,19.02,18.04,18.1,1430900.0],["2026-04-02",17.452,18.9,17.452,18.84,1939700.0],["2026-04-06",18.79,19.045,18.32,18.35,1311500.0],["2026-04-07",18.11,18.34,17.81,18.16,957000.0],["2026-04-08",18.99,19.23,17.91,18.38,1121500.0],["2026-04-09",18.15,19.37,18.14,19.36,2004300.0],["2026-04-10",19.68,19.99,18.53,18.68,1243800.0],["2026-04-13",18.79,19.18,18.38,19.0,1522200.0],["2026-04-14",19.15,19.99,18.89,19.81,2279800.0],["2026-04-15",19.98,21.43,19.4,19.98,2629600.0],["2026-04-16",20.0,20.385,19.47,19.91,1920400.0],["2026-04-17",20.63,20.99,19.92,20.41,2674200.0],["2026-04-20",20.13,20.365,19.79,20.02,1740900.0],["2026-04-21",19.93,20.09,19.035,19.21,2359200.0],["2026-04-22",19.25,20.025,19.04,19.67,2149000.0],["2026-04-23",19.41,19.469,18.27,18.9,1792000.0],["2026-04-24",19.475,19.475,18.115,18.26,1234900.0],["2026-04-27",18.34,18.445,17.985,18.04,1718500.0],["2026-04-28",18.04,19.0,17.94,18.16,2127300.0],["2026-04-29",18.0,18.01,17.35,17.41,1548000.0],["2026-04-30",17.465,17.91,17.29,17.55,1035500.0],["2026-05-01",17.46,17.875,17.21,17.39,1176600.0],["2026-05-04",17.31,18.02,17.225,17.71,1512800.0],["2026-05-05",17.9,18.13,16.97,17.47,1048900.0],["2026-05-06",17.75,18.99,17.56,18.84,1720200.0],["2026-05-07",18.85,18.95,17.35,17.54,1691300.0],["2026-05-08",17.48,17.88,17.32,17.61,1741700.0],["2026-05-11",17.56,18.66,17.52,18.46,1182000.0],["2026-05-12",18.44,18.52,17.73,18.37,846700.0],["2026-05-13",18.435,18.685,18.19,18.44,979900.0],["2026-05-14",18.47,18.84,18.11,18.28,913100.0],["2026-05-15",17.845,17.921,17.185,17.29,1197200.0],["2026-05-18",17.275,17.46,16.4,16.54,1584900.0],["2026-05-19",16.48,16.63,15.87,15.92,1688800.0],["2026-05-20",16.18,17.64,16.055,17.56,1932400.0],["2026-05-21",17.3,17.74,16.99,17.37,1773500.0],["2026-05-22",17.21,17.965,17.15,17.37,1448100.0],["2026-05-26",18.215,18.57,17.54,18.15,1685100.0],["2026-05-27",18.15,18.955,17.89,18.16,1051000.0],["2026-05-28",18.15,18.685,17.93,18.56,1270500.0],["2026-05-29",18.65,19.61,18.65,19.33,1502500.0],["2026-06-01",19.15,19.185,18.17,18.63,1442200.0],["2026-06-02",18.3,18.485,16.96,17.24,1882600.0],["2026-06-03",17.25,18.07,17.19,17.99,1556900.0],["2026-06-04",18.15,18.8,18.15,18.41,1446100.0],["2026-06-05",18.09,18.6,16.63,17.04,1882600.0],["2026-06-08",17.28,17.285,16.56,16.81,2058300.0],["2026-06-09",17.16,18.0,16.89,17.92,1701200.0],["2026-06-10",17.75,18.76,17.52,17.67,1267600.0],["2026-06-11",17.68,18.27,17.4,17.95,1980800.0],["2026-06-12",18.04,18.515,17.95,18.19,926800.0],["2026-06-15",18.46,19.39,18.19,18.73,1644000.0],["2026-06-16",18.73,18.815,17.645,18.07,1137400.0],["2026-06-17",18.33,20.44,18.24,19.2,3452700.0],["2026-06-18",20.0,20.485,19.14,19.8,5112000.0],["2026-06-22",20.175,20.985,20.11,20.87,2560200.0],["2026-06-23",20.435,21.54,20.23,20.26,2075800.0],["2026-06-24",20.38,21.13,20.27,20.33,2186200.0],["2026-06-25",20.31,21.255,20.25,20.61,1627600.0],["2026-06-26",20.96,21.62,20.42,20.94,5436300.0],["2026-06-29",20.85,21.35,20.435,21.26,2172600.0],["2026-06-30",21.28,22.89,21.18,22.21,2510300.0],["2026-07-01",22.15,22.44,21.7,21.79,1383800.0],["2026-07-02",21.92,23.11,21.82,23.07,2164700.0],["2026-07-06",23.07,23.3238,22.415,22.84,2919526.51966],["2026-07-07",22.8,24.27,22.45,23.83,3058537.756592],["2026-07-08",23.4,23.91,22.4,23.83,2528260.780167],["2026-07-09",23.75,24.6,23.38,24.27,1836213.633151],["2026-07-10",24.21,24.28,22.575,23.42,1514770.622071],["2026-07-13",23.26,23.77,22.63,23.64,1884431.959498],["2026-07-14",23.82,24.21,23.21,23.78,2114868.456929],["2026-07-15",23.62,24.005,23.2,23.99,1253633.369617],["2026-07-16",23.84,23.84,21.28,22.72,1664221.804868],["2026-07-17",22.16,23.8,22.03,23.74,1537919.983184],["2026-07-20",24.56,24.79,23.37,23.45,2528636.276697],["2026-07-21",23.36,24.23,23.175,23.83,1363511.970849],["2026-07-22",22.08,23.35,21.71,23.21,9159688.995882],["2026-07-23",22.95,24.34,22.755,23.89,4670804.875264],["2026-07-24",23.92,24.87,23.7,24.44,5066070.307002],["2026-07-27",25,26.12,24.59,25.63,3332341.719977],["2026-07-28",25.42,26.26,25.18,25.9,2334366.145051],["2026-07-29",25.96,26.09,24.71,25.1,2104670.571373],["2026-07-30",24.5,25.8,23.9501,25.73,1924548.927035],["2026-07-31",25.8,25.99,24.41,25.18,1824987.621304],["2026-08-03",25.04,25.38,24.18,25.24,2130227.333425],["2026-08-04",25.8,26.08,25.2,25.97,2774190.878569],["2026-08-05",26.325,27.09,25.86,26.17,2152580.806849],["2026-08-06",26.51,26.77,25.58,25.88,1330630.823425],["2026-08-07",26.2,26.335,25.245,26.25,1991001.304137],["2026-08-10",25.78,26.84,25.7,26.49,577908.465042],["2026-08-11",26.87,27.1335,26.14,26.71,1398926.620405],["2026-08-12",26.84,27.305,26.11,26.17,1779056.416877],["2026-08-13",26,26.48,25.875,25.96,1901753.470784],["2026-08-14",25.73,25.93,25.3,25.7,1684486.848427],["2026-08-17",25.8978,26.43,25.3,26.15,1317571.482319],["2026-08-18",25.875,26.31,25.46,26,1900730.76828],["2026-08-19",26.5,26.94,25.98,26.78,1951964.114496],["2026-08-20",26.33,26.43,25.675,25.98,1478650.926877],["2026-08-21",26.215,26.87,26.02,26.1,1181847.925912],["2026-08-24",26.13,26.135,25.14,25.99,1370091.215356],["2026-08-25",26.28,26.69,25.965,26.34,1459196.194838],["2026-08-26",26.32,26.474,25.78,26.36,1527821.720931],["2026-08-27",26.29,26.49,25.975,26.09,1018664.297176],["2026-08-28",25.82,25.98,24.83,25.07,1186929.400114],["2026-08-31",24.92,25.65,24.58,25.43,2769526.710929],["2026-09-01",24.99,25.4,24.72,25.1,1631571.408434],["2026-09-02",25.55,26.18,24.92,25.14,2178150.947005],["2026-09-03",25.26,25.39,24.6,24.95,1453467.177201],["2026-09-04",24.59,24.7,24.14,24.28,1588042.579128],["2026-09-08",17.08,20.91,17.002,20.31,17159918.1115],["2026-09-09",19.38,20.16,18.97,19.19,5142970.110807],["2026-09-10",19.025,19.025,17.93,18.42,4709515.028518],["2026-09-11",18.59,18.74,17.94,18.21,3774346.210493],["2026-09-14",18.4,19.145,18.265,18.52,3193617.737609]]}