{"t":"FHTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-23",19.0,20.3,17.03,18.12,2843500.0],["2020-10-26",18.42,18.56,16.971,17.2,424100.0],["2020-10-27",17.5,18.0,15.99,16.0,391700.0],["2020-10-28",16.15,16.15,14.03,15.12,400000.0],["2020-10-29",15.0,16.39,15.0,16.0,492900.0],["2020-10-30",16.45,16.45,15.0,15.98,243900.0],["2020-11-02",16.0,16.19,15.5,15.95,164900.0],["2020-11-03",15.97,16.185,15.51,15.85,95200.0],["2020-11-04",15.99,16.71,15.7,16.0,140200.0],["2020-11-05",16.11,16.48,15.9,16.0,182500.0],["2020-11-06",16.17,16.18,15.37,15.98,99700.0],["2020-11-09",16.24,16.24,15.65,15.9,122300.0],["2020-11-10",15.89,16.13,15.75,16.13,79300.0],["2020-11-11",16.0,16.3,15.79,16.05,74900.0],["2020-11-12",16.04,16.31,15.75,15.91,58800.0],["2020-11-13",15.95,16.23,15.9,16.06,79700.0],["2020-11-16",16.07,16.31,15.91,16.05,74000.0],["2020-11-17",16.11,17.46,15.75,17.0,442200.0],["2020-11-18",17.49,18.61,17.107,17.56,258300.0],["2020-11-19",17.0,17.99,17.0,17.43,93300.0],["2020-11-20",17.52,17.71,16.31,16.93,72900.0],["2020-11-23",17.5,17.74,16.71,16.71,62200.0],["2020-11-24",16.7,17.9,16.49,17.42,97200.0],["2020-11-25",17.69,18.56,17.36,18.55,52100.0],["2020-11-27",18.6,20.95,18.6,20.95,133800.0],["2020-11-30",20.88,20.97,18.73,20.2,228500.0],["2020-12-01",20.26,21.04,18.73,19.05,195100.0],["2020-12-02",19.73,20.25,16.9,17.15,226600.0],["2020-12-03",17.32,20.11,17.27,19.82,89000.0],["2020-12-04",20.05,20.75,19.62,20.2,99600.0],["2020-12-07",20.46,22.0,19.98,21.98,182700.0],["2020-12-08",22.0,23.04,21.33,22.03,153000.0],["2020-12-09",22.03,22.73,20.31,20.61,90600.0],["2020-12-10",20.81,20.82,19.47,20.12,34900.0],["2020-12-11",20.0,23.04,19.81,22.98,79300.0],["2020-12-14",22.04,23.9,19.93,20.0,292800.0],["2020-12-15",20.17,22.07,19.85,21.34,81700.0],["2020-12-16",21.24,23.9,21.24,22.39,177300.0],["2020-12-17",22.9,25.535,22.51,24.7,152100.0],["2020-12-18",24.47,28.265,23.88,25.88,1341100.0],["2020-12-21",26.18,26.64,22.82,23.8,231000.0],["2020-12-22",24.22,25.15,23.55,24.73,241700.0],["2020-12-23",24.74,24.98,23.69,24.72,106300.0],["2020-12-24",24.59,25.0,23.93,24.63,23100.0],["2020-12-28",24.93,24.93,22.3,22.65,95200.0],["2020-12-29",22.78,22.95,21.88,22.12,41400.0],["2020-12-30",22.62,22.62,21.06,21.29,51700.0],["2020-12-31",21.29,21.48,19.91,20.27,39000.0],["2021-01-04",20.49,20.75,18.75,19.06,67300.0],["2021-01-05",19.17,19.81,18.52,19.26,34500.0],["2021-01-06",19.3,20.0,18.76,19.05,46300.0],["2021-01-07",19.19,19.68,18.524,18.89,52500.0],["2021-01-08",19.0,19.41,18.825,19.26,49100.0],["2021-01-11",19.0,19.57,18.94,19.13,48700.0],["2021-01-12",19.45,19.45,18.68,19.06,84400.0],["2021-01-13",18.96,20.73,18.5,19.77,100700.0],["2021-01-14",19.5,20.54,18.61,18.98,186600.0],["2021-01-15",18.81,20.05,18.541,19.52,145100.0],["2021-01-19",19.84,19.92,18.67,19.27,108200.0],["2021-01-20",19.43,20.06,19.02,19.41,176000.0],["2021-01-21",19.63,19.82,18.73,19.46,69000.0],["2021-01-22",19.31,20.92,19.11,20.77,83100.0],["2021-01-25",19.9,23.42,18.82,23.11,195500.0],["2021-01-26",24.0,25.1,19.4,19.51,331300.0],["2021-01-27",20.02,20.5,17.17,17.43,321200.0],["2021-01-28",17.5,17.52,16.41,16.63,277900.0],["2021-01-29",17.0,17.41,15.55,16.5,164900.0],["2021-02-01",16.6,16.9,16.0,16.3,145200.0],["2021-02-02",16.58,17.67,16.44,17.28,65700.0],["2021-02-03",17.28,17.467,16.05,16.53,83200.0],["2021-02-04",16.77,17.73,16.22,17.63,44000.0],["2021-02-05",17.63,17.97,17.25,17.83,27400.0],["2021-02-08",17.93,18.4,17.4,17.84,117300.0],["2021-02-09",17.87,19.04,17.695,18.66,66200.0],["2021-02-10",18.71,18.77,17.425,17.7,42000.0],["2021-02-11",17.73,17.73,16.76,17.09,40400.0],["2021-02-12",16.92,17.15,16.56,16.88,27300.0],["2021-02-16",16.86,17.22,16.01,16.48,36400.0],["2021-02-17",16.43,16.43,15.16,15.82,100400.0],["2021-02-18",15.5,16.21,15.16,15.68,57300.0],["2021-02-19",15.68,17.19,15.68,16.5,58200.0],["2021-02-22",16.32,16.66,15.82,16.13,39200.0],["2021-02-23",15.9,16.41,15.16,16.06,45900.0],["2021-02-24",16.17,16.93,15.76,16.01,38900.0],["2021-02-25",16.06,16.55,15.83,16.3,30100.0],["2021-02-26",16.49,16.99,16.0,16.46,45500.0],["2021-03-01",16.72,16.999,15.91,16.29,43400.0],["2021-03-02",16.5,16.69,15.8,15.92,30300.0],["2021-03-03",15.7,16.98,15.56,16.31,65100.0],["2021-03-04",16.29,16.58,14.645,14.69,59300.0],["2021-03-05",14.9,15.231,13.216,13.71,98400.0],["2021-03-08",13.69,14.0,12.21,12.46,117800.0],["2021-03-09",12.88,13.46,12.59,12.72,38900.0],["2021-03-10",12.8,13.3,12.38,12.38,35500.0],["2021-03-11",12.82,13.228,12.46,12.73,56700.0],["2021-03-12",12.7,13.89,12.21,12.55,40200.0],["2021-03-15",12.56,12.77,12.395,12.68,64300.0],["2021-03-16",12.61,12.872,12.31,12.49,52300.0],["2021-03-17",12.31,12.58,11.905,12.12,44400.0],["2021-03-18",12.0,12.16,11.65,11.8,45800.0],["2021-03-19",11.8,16.79,11.7,16.12,475000.0],["2021-03-22",15.12,16.905,13.9,16.87,569000.0],["2021-03-23",16.08,16.66,14.6,15.66,410200.0],["2021-03-24",15.47,15.5,12.4,13.0,198600.0],["2021-03-25",12.72,13.76,12.41,13.36,92600.0],["2021-03-26",13.04,14.08,12.86,13.28,58700.0],["2021-03-29",13.25,13.44,12.67,13.0,57000.0],["2021-03-30",13.06,13.44,12.62,13.02,43400.0],["2021-03-31",13.05,13.9,12.71,13.18,87900.0],["2021-04-01",13.4,13.594,12.5,12.73,121800.0],["2021-04-05",12.92,13.73,11.85,13.26,129300.0],["2021-04-06",13.28,13.28,12.14,12.23,34700.0],["2021-04-07",12.12,12.5,11.91,12.04,38200.0],["2021-04-08",12.18,12.18,11.88,11.91,61000.0],["2021-04-09",11.92,12.89,11.71,12.29,49700.0],["2021-04-12",12.46,12.77,12.0,12.14,26300.0],["2021-04-13",12.2,12.3,11.8,12.21,32800.0],["2021-04-14",12.18,12.71,11.8,11.94,40000.0],["2021-04-15",11.85,12.0,11.73,11.78,37700.0],["2021-04-16",11.89,12.046,11.2,11.5,50600.0],["2021-04-19",11.6,11.6,10.5,10.77,50800.0],["2021-04-20",10.8,10.89,9.845,10.61,96400.0],["2021-04-21",10.62,12.24,10.62,11.98,80900.0],["2021-04-22",12.04,12.23,11.36,11.89,64000.0],["2021-04-23",12.0,12.0,11.1,11.67,43900.0],["2021-04-26",11.67,12.04,11.55,11.56,104600.0],["2021-04-27",11.52,11.835,11.23,11.5,140900.0],["2021-04-28",11.4,11.78,11.1,11.32,97000.0],["2021-04-29",11.33,11.33,10.5,10.62,59200.0],["2021-04-30",10.51,11.23,10.5,10.98,74200.0],["2021-05-03",10.92,10.95,10.46,10.61,60200.0],["2021-05-04",10.45,10.56,10.27,10.35,66300.0],["2021-05-05",10.32,10.58,10.26,10.35,57400.0],["2021-05-06",10.25,10.27,10.06,10.19,59500.0],["2021-05-07",10.19,10.33,9.79,9.86,44100.0],["2021-05-10",9.86,10.052,9.81,9.82,173800.0],["2021-05-11",9.81,10.25,9.81,9.82,89200.0],["2021-05-12",9.82,10.09,9.82,9.87,95200.0],["2021-05-13",9.96,10.17,9.57,9.99,63900.0],["2021-05-14",9.995,10.105,9.62,9.68,39500.0],["2021-05-17",9.75,10.15,9.48,9.65,66600.0],["2021-05-18",9.79,10.03,9.51,9.67,70200.0],["2021-05-19",9.79,9.98,9.22,9.32,61600.0],["2021-05-20",9.32,10.18,9.21,10.14,83000.0],["2021-05-21",10.04,10.59,9.91,10.08,111800.0],["2021-05-24",9.86,10.23,9.86,10.11,52400.0],["2021-05-25",10.13,10.2,9.75,9.75,44700.0],["2021-05-26",9.83,10.63,9.7,10.15,103000.0],["2021-05-27",10.15,10.43,9.74,10.09,55600.0],["2021-05-28",10.18,10.59,10.11,10.41,81000.0],["2021-06-01",10.51,11.21,10.382,11.15,91900.0],["2021-06-02",11.39,11.39,10.795,10.97,52800.0],["2021-06-03",10.96,10.96,10.185,10.35,73000.0],["2021-06-04",10.34,11.0,10.064,10.56,86800.0],["2021-06-07",10.57,11.14,10.39,10.68,113500.0],["2021-06-08",10.63,11.0,10.63,10.89,49500.0],["2021-06-09",10.97,11.85,10.45,11.7,102900.0],["2021-06-10",11.75,12.39,11.7,12.13,94700.0],["2021-06-11",12.18,12.18,11.57,11.82,72600.0],["2021-06-14",11.71,11.99,11.585,11.94,162500.0],["2021-06-15",11.85,12.15,11.55,11.99,95900.0],["2021-06-16",12.27,12.4,10.76,11.16,185400.0],["2021-06-17",11.1,11.49,10.34,10.4,189300.0],["2021-06-18",10.35,10.655,9.32,10.4,672300.0],["2021-06-21",10.3,10.72,10.09,10.63,155100.0],["2021-06-22",10.53,10.6,10.03,10.31,110400.0],["2021-06-23",10.33,10.49,10.105,10.24,124100.0],["2021-06-24",10.24,11.52,10.24,11.3,157900.0],["2021-06-25",11.28,11.42,10.2,10.29,1638700.0],["2021-06-28",10.26,10.59,10.0,10.05,104100.0],["2021-06-29",10.04,10.25,9.7,10.01,64100.0],["2021-06-30",10.1,10.74,10.1,10.67,121000.0],["2021-07-01",10.77,10.92,10.55,10.65,116800.0],["2021-07-02",10.71,11.435,10.166,10.19,105300.0],["2021-07-06",10.19,10.78,10.14,10.55,250400.0],["2021-07-07",10.63,11.29,10.277,10.43,128000.0],["2021-07-08",10.25,10.37,9.76,10.23,140000.0],["2021-07-09",10.22,10.46,9.92,10.33,39100.0],["2021-07-12",10.34,10.57,9.75,9.8,37100.0],["2021-07-13",9.81,9.83,9.2,9.4,72800.0],["2021-07-14",9.35,9.36,9.01,9.17,43400.0],["2021-07-15",9.09,9.51,9.04,9.44,24700.0],["2021-07-16",9.58,9.73,9.248,9.61,48900.0],["2021-07-19",9.6,9.71,9.17,9.52,68900.0],["2021-07-20",9.44,9.99,9.2,9.87,87400.0],["2021-07-21",9.81,10.04,9.81,10.0,32900.0],["2021-07-22",9.94,10.014,9.6,9.66,17500.0],["2021-07-23",9.61,9.81,9.36,9.67,37200.0],["2021-07-26",9.78,9.84,9.36,9.49,24700.0],["2021-07-27",9.48,9.55,9.36,9.43,103700.0],["2021-07-28",9.47,9.66,9.36,9.45,67000.0],["2021-07-29",9.48,9.64,9.36,9.4,167000.0],["2021-07-30",9.43,9.578,8.88,9.07,43600.0],["2021-08-02",9.13,9.27,8.84,8.93,37300.0],["2021-08-03",8.99,8.99,8.27,8.69,55600.0],["2021-08-04",8.71,8.96,8.15,8.62,66200.0],["2021-08-05",8.62,8.85,8.37,8.61,35000.0],["2021-08-06",8.75,9.26,8.31,8.49,51700.0],["2021-08-09",8.53,8.64,8.32,8.39,30200.0],["2021-08-10",8.39,8.44,8.01,8.33,62900.0],["2021-08-11",8.36,8.98,8.124,8.98,83500.0],["2021-08-12",8.88,10.23,8.88,9.82,65600.0],["2021-08-13",9.75,9.93,9.51,9.56,50000.0],["2021-08-16",9.54,10.0,9.21,9.49,46100.0],["2021-08-17",9.35,10.21,9.35,9.99,80400.0],["2021-08-18",10.0,10.39,9.635,9.68,35300.0],["2021-08-19",9.7,10.04,9.038,9.94,65000.0],["2021-08-20",9.84,10.96,9.65,10.33,87200.0],["2021-08-23",10.48,11.0,10.48,10.78,77700.0],["2021-08-24",10.86,11.0,10.41,10.5,79200.0],["2021-08-25",10.6,11.02,10.01,10.66,125700.0],["2021-08-26",10.7,11.78,10.7,11.25,131900.0],["2021-08-27",11.26,12.11,11.15,12.11,102600.0],["2021-08-30",12.06,12.94,12.01,12.23,95700.0],["2021-08-31",12.17,13.05,11.69,12.98,91000.0],["2021-09-01",13.03,13.53,12.08,13.44,82800.0],["2021-09-02",13.42,13.915,13.08,13.64,77200.0],["2021-09-03",13.67,13.73,13.4,13.68,23300.0],["2021-09-07",13.53,13.9,13.05,13.27,124300.0],["2021-09-08",13.3,13.3,12.72,12.8,72300.0],["2021-09-09",12.8,13.1,12.503,12.88,66000.0],["2021-09-10",12.99,14.481,12.99,13.92,142100.0],["2021-09-13",13.92,13.92,12.5,12.56,55000.0],["2021-09-14",12.76,13.93,12.28,12.41,49700.0],["2021-09-15",12.31,13.49,12.05,12.72,50100.0],["2021-09-16",12.6,13.54,12.6,13.07,97600.0],["2021-09-17",13.2,14.09,12.88,13.23,374600.0],["2021-09-20",13.21,13.88,12.78,13.5,70100.0],["2021-09-21",13.57,14.26,13.5,14.17,91400.0],["2021-09-22",14.18,14.46,13.65,14.34,55300.0],["2021-09-23",14.25,15.19,14.01,15.02,60700.0],["2021-09-24",14.92,15.589,13.86,14.2,167400.0],["2021-09-27",14.2,15.0,13.5,14.66,61100.0],["2021-09-28",14.6,15.0,13.646,14.03,37900.0],["2021-09-29",14.14,14.14,13.33,13.49,46200.0],["2021-09-30",13.65,13.94,13.47,13.93,49400.0],["2021-10-01",13.86,14.59,13.75,14.28,52300.0],["2021-10-04",14.22,14.425,13.5,13.56,35700.0],["2021-10-05",13.4,13.69,13.18,13.62,49300.0],["2021-10-06",13.36,13.75,12.361,13.27,18500.0],["2021-10-07",13.19,13.89,13.19,13.59,31300.0],["2021-10-08",13.68,13.82,13.0,13.19,29800.0],["2021-10-11",13.22,13.57,12.5,12.63,35500.0],["2021-10-12",12.65,12.65,11.93,12.35,71600.0],["2021-10-13",12.33,12.58,12.0,12.09,49400.0],["2021-10-14",12.12,12.495,12.0,12.3,39500.0],["2021-10-15",12.74,12.91,12.33,12.38,57200.0],["2021-10-18",12.43,12.43,11.72,11.79,34400.0],["2021-10-19",11.83,12.37,11.71,12.31,46800.0],["2021-10-20",12.53,12.806,12.19,12.6,30400.0],["2021-10-21",12.68,12.92,12.1,12.39,26900.0],["2021-10-22",12.49,12.87,12.13,12.7,27100.0],["2021-10-25",12.57,13.065,12.24,12.45,119600.0],["2021-10-26",12.4,13.04,12.4,12.7,51100.0],["2021-10-27",12.7,12.82,12.04,12.56,59500.0],["2021-10-28",12.6,12.75,12.28,12.4,31400.0],["2021-10-29",12.44,13.7,12.32,12.69,126400.0],["2021-11-01",13.12,13.375,12.0,12.54,79200.0],["2021-11-02",12.58,13.52,12.43,13.5,79900.0],["2021-11-03",13.53,13.9,12.65,13.5,73200.0],["2021-11-04",13.4,13.88,12.58,13.55,41500.0],["2021-11-05",13.63,14.06,13.46,13.81,46200.0],["2021-11-08",13.73,14.0,13.14,13.45,17100.0],["2021-11-09",13.28,13.77,13.08,13.44,25700.0],["2021-11-10",13.41,13.84,13.26,13.83,31900.0],["2021-11-11",13.68,13.91,13.4,13.84,20300.0],["2021-11-12",13.92,14.66,13.88,14.63,33000.0],["2021-11-15",14.6,14.6,13.405,13.63,50900.0],["2021-11-16",13.47,13.63,13.42,13.55,29000.0],["2021-11-17",13.42,13.85,13.135,13.37,22300.0],["2021-11-18",13.33,14.203,13.11,13.66,45800.0],["2021-11-19",13.79,14.01,13.0,13.68,53100.0],["2021-11-22",13.94,14.0,12.0,12.1,76300.0],["2021-11-23",12.1,12.5,11.205,12.45,99000.0],["2021-11-24",12.36,14.55,11.8,14.21,95200.0],["2021-11-26",13.74,14.55,12.56,13.61,96800.0],["2021-11-29",13.89,13.89,12.25,12.38,76200.0],["2021-11-30",12.29,12.29,11.0,11.57,57600.0],["2021-12-01",11.95,12.18,10.8,11.02,68100.0],["2021-12-02",11.13,12.2,10.64,11.27,39100.0],["2021-12-03",11.4,11.4,10.33,11.04,31200.0],["2021-12-06",11.22,11.22,10.48,10.79,75200.0],["2021-12-07",11.25,11.505,10.76,10.85,66100.0],["2021-12-08",10.76,12.02,10.5,11.54,54900.0],["2021-12-09",11.21,12.4,10.995,11.5,51800.0],["2021-12-10",10.71,12.35,10.69,11.99,90000.0],["2021-12-13",18.11,19.0,15.26,18.58,23788000.0],["2021-12-14",17.54,18.33,16.37,17.71,1938800.0],["2021-12-15",17.4,19.04,16.6,17.58,1067000.0],["2021-12-16",17.65,18.43,17.113,17.93,229900.0],["2021-12-17",18.07,19.79,17.94,19.09,1646200.0],["2021-12-20",18.54,19.63,17.342,19.44,465000.0],["2021-12-21",19.8,20.32,19.0,20.13,275500.0],["2021-12-22",20.13,21.995,19.54,21.86,291100.0],["2021-12-23",21.74,21.84,21.1,21.2,186400.0],["2021-12-27",21.44,21.44,20.77,21.18,147100.0],["2021-12-28",21.43,21.43,19.67,20.26,142000.0],["2021-12-29",20.11,21.77,20.11,21.71,250300.0],["2021-12-30",21.52,22.4,20.89,22.24,186500.0],["2021-12-31",22.33,23.85,22.05,22.87,200400.0],["2022-01-03",22.87,24.34,20.25,20.72,304700.0],["2022-01-04",20.65,22.73,20.58,22.1,172000.0],["2022-01-05",21.48,22.3,18.92,20.05,322800.0],["2022-01-06",19.1,20.32,18.76,18.81,147300.0],["2022-01-07",18.81,19.548,17.1,18.05,320500.0],["2022-01-10",17.91,18.34,17.12,18.27,154500.0],["2022-01-11",18.14,19.235,17.76,19.11,176500.0],["2022-01-12",19.12,19.48,17.55,17.61,109200.0],["2022-01-13",17.63,17.79,16.61,16.66,113500.0],["2022-01-14",16.32,17.735,16.32,17.61,205900.0],["2022-01-18",17.24,18.28,16.53,16.61,210200.0],["2022-01-19",16.74,16.74,15.23,15.96,290600.0],["2022-01-20",16.25,16.49,15.17,15.26,106700.0],["2022-01-21",15.02,15.645,14.79,15.2,76300.0],["2022-01-24",14.93,15.51,14.28,15.4,204900.0],["2022-01-25",14.98,15.8,14.5,15.19,124200.0],["2022-01-26",15.62,16.29,14.8,14.87,92800.0],["2022-01-27",15.31,15.34,13.78,13.84,108200.0],["2022-01-28",13.7,14.12,12.678,14.03,127100.0],["2022-01-31",13.97,15.64,13.97,15.38,81000.0],["2022-02-01",15.47,15.88,14.51,15.08,96600.0],["2022-02-02",15.03,15.08,13.9,14.08,64300.0],["2022-02-03",14.16,14.74,13.44,13.54,86100.0],["2022-02-04",13.32,13.8,13.14,13.62,102900.0],["2022-02-07",13.61,14.19,13.34,13.47,84000.0],["2022-02-08",13.33,13.59,12.8,13.5,71900.0],["2022-02-09",13.62,13.94,13.363,13.61,93100.0],["2022-02-10",13.78,13.99,12.95,13.18,78100.0],["2022-02-11",13.13,13.63,12.74,12.96,68200.0],["2022-02-14",12.75,13.02,12.19,12.54,91900.0],["2022-02-15",13.03,13.03,12.28,12.5,104400.0],["2022-02-16",12.46,12.65,11.82,11.95,66900.0],["2022-02-17",11.9,12.15,10.97,11.03,100800.0],["2022-02-18",10.94,11.18,10.385,10.52,172600.0],["2022-02-22",10.43,10.61,10.01,10.3,147300.0],["2022-02-23",10.41,10.41,9.59,9.74,103300.0],["2022-02-24",9.5,9.92,9.48,9.75,367400.0],["2022-02-25",9.76,10.02,9.63,9.79,162200.0],["2022-02-28",9.66,10.33,9.51,9.61,144300.0],["2022-03-01",9.57,10.3,9.26,10.21,277800.0],["2022-03-02",10.17,10.17,9.38,10.0,94600.0],["2022-03-03",10.11,10.27,8.705,8.89,356400.0],["2022-03-04",8.67,9.12,8.58,9.0,192800.0],["2022-03-07",9.02,9.5,8.915,9.0,345700.0],["2022-03-08",8.9,9.34,8.38,8.87,165300.0],["2022-03-09",9.08,9.85,9.08,9.5,482100.0],["2022-03-10",9.53,9.78,9.26,9.68,107800.0],["2022-03-11",9.9,11.548,9.9,10.73,383000.0],["2022-03-14",10.49,11.63,10.49,10.71,175000.0],["2022-03-15",10.72,11.24,10.54,11.21,172800.0],["2022-03-16",11.35,12.13,11.28,11.78,135200.0],["2022-03-17",11.66,13.29,11.66,12.97,213800.0],["2022-03-18",12.97,14.35,12.88,14.17,272000.0],["2022-03-21",14.18,14.22,13.44,13.47,187500.0],["2022-03-22",13.54,14.52,13.54,14.18,400700.0],["2022-03-23",14.22,16.0,14.22,15.27,291700.0],["2022-03-24",15.81,15.81,14.92,15.49,79900.0],["2022-03-25",15.51,15.61,15.03,15.09,98100.0],["2022-03-28",15.09,15.27,14.09,14.21,107900.0],["2022-03-29",14.41,15.147,14.41,14.98,91900.0],["2022-03-30",14.66,15.465,14.66,14.71,68100.0],["2022-03-31",14.65,15.481,14.65,15.23,80500.0],["2022-04-01",15.14,16.0,15.14,15.88,105700.0],["2022-04-04",15.98,16.67,15.575,16.39,119000.0],["2022-04-05",16.37,16.99,16.06,16.18,98500.0],["2022-04-06",16.08,16.65,15.53,16.53,64700.0],["2022-04-07",16.51,17.1,15.68,16.84,130500.0],["2022-04-08",16.94,17.265,15.62,15.81,76400.0],["2022-04-11",15.5,15.5,14.55,14.79,69000.0],["2022-04-12",15.18,15.37,14.112,14.76,100900.0],["2022-04-13",15.02,15.305,14.23,15.2,97700.0],["2022-04-14",15.32,15.32,14.38,14.58,59900.0],["2022-04-18",14.27,14.375,12.95,13.28,96200.0],["2022-04-19",13.33,13.65,12.86,13.37,61600.0],["2022-04-20",13.39,13.43,12.8,13.29,38600.0],["2022-04-21",13.4,13.685,12.69,12.78,91500.0],["2022-04-22",12.69,12.94,11.818,12.67,50100.0],["2022-04-25",12.22,13.005,12.22,12.92,53100.0],["2022-04-26",12.8,12.985,11.83,11.84,47500.0],["2022-04-27",11.86,12.31,11.51,11.6,67300.0],["2022-04-28",11.77,12.32,11.045,12.25,99800.0],["2022-04-29",12.01,12.89,11.52,11.59,56100.0],["2022-05-02",11.813,12.36,11.51,12.14,93000.0],["2022-05-03",11.98,12.18,11.82,12.04,45900.0],["2022-05-04",12.05,12.53,11.435,12.39,73300.0],["2022-05-05",12.07,12.4,11.14,11.54,90600.0],["2022-05-06",11.34,11.518,10.5,11.0,145000.0],["2022-05-09",10.68,10.745,9.98,10.05,210900.0],["2022-05-10",9.91,10.46,9.56,9.84,464800.0],["2022-05-11",9.75,10.81,8.01,8.48,397100.0],["2022-05-12",8.45,9.5,8.11,9.13,254000.0],["2022-05-13",9.22,10.69,8.76,10.25,134900.0],["2022-05-16",10.15,11.335,10.14,11.27,141500.0],["2022-05-17",11.5,12.27,11.42,12.22,110400.0],["2022-05-18",11.62,12.491,11.1,11.6,143000.0],["2022-05-19",11.5,12.1,11.025,11.45,231300.0],["2022-05-20",9.46,13.65,8.39,13.52,1101900.0],["2022-05-23",13.4,13.62,11.39,11.84,462900.0],["2022-05-24",11.43,12.53,11.195,11.87,139200.0],["2022-05-25",11.84,12.485,11.83,11.94,92500.0],["2022-05-26",11.85,12.69,11.85,12.1,97700.0],["2022-05-27",12.05,13.28,12.05,13.05,89000.0],["2022-05-31",13.03,13.66,12.23,12.9,202000.0],["2022-06-01",12.91,13.6,12.11,12.2,105200.0],["2022-06-02",12.22,12.83,11.65,11.91,200100.0],["2022-06-03",11.97,13.29,11.905,12.75,183700.0],["2022-06-06",12.97,13.89,12.62,13.7,146100.0],["2022-06-07",13.34,15.16,13.34,14.99,124000.0],["2022-06-08",14.87,15.5,14.66,15.03,199500.0],["2022-06-09",14.85,15.01,14.14,14.64,53800.0],["2022-06-10",14.23,14.23,13.4,13.7,92800.0],["2022-06-13",13.61,13.73,12.26,12.3,83600.0],["2022-06-14",12.36,12.709,12.15,12.65,63900.0],["2022-06-15",12.82,13.1,11.88,12.29,155000.0],["2022-06-16",11.74,11.79,11.0,11.65,104800.0],["2022-06-17",11.65,12.79,11.35,11.96,357400.0],["2022-06-21",12.28,13.875,12.28,13.81,126900.0],["2022-06-22",13.33,14.25,13.33,13.47,146300.0],["2022-06-23",13.076,13.71,13.07,13.17,127500.0],["2022-06-24",13.35,13.705,12.71,13.21,519300.0],["2022-06-27",12.99,14.03,12.975,13.92,64500.0],["2022-06-28",14.09,14.22,12.82,13.04,45200.0],["2022-06-29",13.16,13.16,12.63,12.97,30000.0],["2022-06-30",12.61,14.16,12.61,13.6,122900.0],["2022-07-01",13.63,14.075,13.565,13.98,46300.0],["2022-07-05",13.71,14.63,13.71,14.6,124600.0],["2022-07-06",14.69,15.25,14.365,14.54,73500.0],["2022-07-07",14.565,15.35,14.565,15.0,59600.0],["2022-07-08",14.99,15.59,14.81,15.51,91000.0],["2022-07-11",15.18,15.67,14.8,14.81,41500.0],["2022-07-12",14.57,14.875,13.9,14.8,67200.0],["2022-07-13",14.31,15.4,14.31,15.1,42900.0],["2022-07-14",14.57,14.86,14.25,14.48,72700.0],["2022-07-15",14.45,15.56,14.45,15.35,79900.0],["2022-07-18",15.71,15.98,14.59,14.69,29200.0],["2022-07-19",15.09,15.89,14.78,14.96,53200.0],["2022-07-20",14.86,15.87,14.86,15.39,160800.0],["2022-07-21",15.39,15.8,14.95,15.11,61500.0],["2022-07-22",15.27,15.27,14.05,14.32,62600.0],["2022-07-25",14.36,15.99,13.76,14.58,64600.0],["2022-07-26",14.6,15.16,14.493,14.7,34400.0],["2022-07-27",15.04,15.36,14.26,15.26,51300.0],["2022-07-28",14.655,15.86,14.45,15.3,43000.0],["2022-07-29",15.02,15.02,14.48,14.63,32300.0],["2022-08-01",14.32,14.74,13.88,14.2,76700.0],["2022-08-02",14.16,15.21,14.14,15.16,44100.0],["2022-08-03",15.42,16.0,14.99,15.21,63600.0],["2022-08-04",15.39,16.39,15.39,15.995,72700.0],["2022-08-05",15.56,16.68,15.56,16.65,111300.0],["2022-08-08",16.97,16.971,16.09,16.33,61400.0],["2022-08-09",15.97,16.79,15.73,16.49,119400.0],["2022-08-10",17.0,17.11,16.467,17.0,142500.0],["2022-08-11",17.23,17.47,16.59,16.94,78100.0],["2022-08-12",16.99,18.12,16.765,18.01,77600.0],["2022-08-15",17.93,17.99,16.65,16.76,154200.0],["2022-08-16",16.28,17.02,16.1,16.34,188800.0],["2022-08-17",16.2,16.83,15.89,16.49,236400.0],["2022-08-18",16.32,17.043,15.415,16.04,192700.0],["2022-08-19",15.83,16.049,15.51,15.76,34500.0],["2022-08-22",15.55,15.85,14.56,14.69,102500.0],["2022-08-23",9.86,11.85,9.72,11.0,930300.0],["2022-08-24",11.01,11.94,10.28,11.58,216300.0],["2022-08-25",11.56,11.7,11.141,11.6,90700.0],["2022-08-26",11.52,12.02,11.33,11.42,90300.0],["2022-08-29",11.17,11.63,11.04,11.19,48800.0],["2022-08-30",11.1,11.1,9.95,10.64,126400.0],["2022-08-31",10.53,10.72,9.92,9.94,113200.0],["2022-09-01",10.06,10.19,9.64,10.05,80200.0],["2022-09-02",10.33,10.7,9.83,10.01,103800.0],["2022-09-06",10.24,10.24,9.65,9.72,57400.0],["2022-09-07",9.69,10.215,9.69,10.05,74300.0],["2022-09-08",9.95,10.43,9.95,10.27,42200.0],["2022-09-09",10.43,10.7,10.14,10.26,52800.0],["2022-09-12",10.26,10.7,10.18,10.6,48500.0],["2022-09-13",10.21,10.42,9.55,9.57,72200.0],["2022-09-14",9.55,10.19,9.51,10.07,61000.0],["2022-09-15",10.07,10.315,9.77,9.93,63100.0],["2022-09-16",9.63,9.83,8.43,8.6,175600.0],["2022-09-19",8.59,8.88,8.235,8.82,151100.0],["2022-09-20",8.6,8.98,8.5,8.6,50100.0],["2022-09-21",8.58,8.62,8.06,8.2,45200.0],["2022-09-22",8.04,8.3,7.7,7.88,102500.0],["2022-09-23",7.78,8.52,7.35,7.52,74800.0],["2022-09-26",7.41,8.21,7.41,7.6,71000.0],["2022-09-27",7.74,8.98,7.545,8.15,152200.0],["2022-09-28",8.18,8.63,8.0,8.38,77500.0],["2022-09-29",8.33,8.72,7.895,8.21,43300.0],["2022-09-30",8.27,9.215,8.27,8.58,78300.0],["2022-10-03",8.74,8.76,7.99,8.25,95200.0],["2022-10-04",8.51,9.187,8.33,8.77,104600.0],["2022-10-05",8.52,8.93,8.3,8.67,49400.0],["2022-10-06",8.6,8.98,8.32,8.43,27300.0],["2022-10-07",8.3,8.43,7.97,8.14,54300.0],["2022-10-10",8.24,8.89,7.73,7.74,48400.0],["2022-10-11",7.63,7.95,7.24,7.68,47300.0],["2022-10-12",7.71,7.932,7.535,7.77,27200.0],["2022-10-13",7.392,8.245,7.392,8.04,71500.0],["2022-10-14",7.95,8.0,7.39,7.41,19300.0],["2022-10-17",7.65,8.42,7.49,7.97,46900.0],["2022-10-18",8.05,8.178,7.82,7.99,32000.0],["2022-10-19",7.61,7.88,7.36,7.49,87800.0],["2022-10-20",7.6,7.77,7.01,7.28,70000.0],["2022-10-21",7.35,7.65,7.05,7.51,78000.0],["2022-10-24",7.046,7.46,7.03,7.46,50800.0],["2022-10-25",7.41,8.45,7.15,8.23,59800.0],["2022-10-26",8.22,8.93,7.86,8.25,35800.0],["2022-10-27",8.46,8.6,8.055,8.23,28700.0],["2022-10-28",8.32,8.555,7.77,8.15,73800.0],["2022-10-31",8.17,9.0,7.52,8.74,103800.0],["2022-11-01",8.9,9.119,8.325,8.58,42400.0],["2022-11-02",8.49,9.22,8.49,8.65,50000.0],["2022-11-03",8.59,8.93,8.5,8.77,32100.0],["2022-11-04",8.23,9.02,8.23,8.98,69300.0],["2022-11-07",8.77,9.19,8.76,9.07,27500.0],["2022-11-08",8.97,9.46,8.97,9.19,45100.0],["2022-11-09",9.08,9.53,8.17,8.41,305000.0],["2022-11-10",8.87,8.87,8.17,8.36,114800.0],["2022-11-11",8.29,8.81,8.1,8.48,396400.0],["2022-11-14",8.5,8.96,7.89,8.59,84000.0],["2022-11-15",8.83,9.505,8.83,9.23,48700.0],["2022-11-16",9.15,9.495,8.87,8.94,38100.0],["2022-11-17",8.85,9.51,8.37,8.78,74300.0],["2022-11-18",9.02,9.02,8.28,8.49,42700.0],["2022-11-21",8.43,8.449,7.68,7.74,94100.0],["2022-11-22",7.79,7.84,7.35,7.62,89300.0],["2022-11-23",7.62,7.731,7.21,7.42,75000.0],["2022-11-25",7.25,7.47,7.25,7.44,12000.0],["2022-11-28",7.38,7.44,7.13,7.21,54800.0],["2022-11-29",7.16,7.395,6.67,6.73,86200.0],["2022-11-30",6.58,7.028,6.34,6.75,218000.0],["2022-12-01",6.72,7.34,6.402,7.01,92200.0],["2022-12-02",6.82,7.25,6.53,7.17,165900.0],["2022-12-05",7.17,7.23,6.6,6.73,65600.0],["2022-12-06",6.72,7.368,6.53,6.57,63900.0],["2022-12-07",6.55,6.745,6.37,6.5,77500.0],["2022-12-08",6.535,6.74,6.38,6.66,65900.0],["2022-12-09",6.59,6.705,6.22,6.23,63500.0],["2022-12-12",6.25,6.58,6.15,6.55,57100.0],["2022-12-13",6.78,6.835,6.37,6.58,59900.0],["2022-12-14",6.53,6.91,6.37,6.66,71800.0],["2022-12-15",6.57,6.655,6.31,6.42,50500.0],["2022-12-16",6.37,6.72,6.02,6.56,325800.0],["2022-12-19",6.6,6.6,5.915,6.05,69600.0],["2022-12-20",5.97,6.39,5.97,6.21,72200.0],["2022-12-21",6.11,6.41,5.92,6.1,79700.0],["2022-12-22",6.02,6.27,5.7,5.87,71900.0],["2022-12-23",5.94,5.94,5.6,5.7,38300.0],["2022-12-27",5.7,5.7,5.35,5.44,42400.0],["2022-12-28",5.48,5.82,5.32,5.62,146600.0],["2022-12-29",5.74,6.59,5.74,6.45,59100.0],["2022-12-30",6.32,6.45,6.17,6.38,78200.0],["2023-01-03",6.48,7.13,6.28,6.5,67200.0],["2023-01-04",6.64,6.76,6.19,6.53,84500.0],["2023-01-05",7.0,7.0,6.29,6.45,75100.0],["2023-01-06",6.417,6.735,5.985,6.47,61200.0],["2023-01-09",6.78,6.78,6.17,6.27,33200.0],["2023-01-10",6.43,6.71,6.075,6.7,80500.0],["2023-01-11",6.71,7.12,6.62,6.96,84000.0],["2023-01-12",6.97,9.85,6.65,8.99,430100.0],["2023-01-13",8.9,9.53,8.48,8.71,142400.0],["2023-01-17",8.62,8.62,7.545,7.92,109900.0],["2023-01-18",7.92,8.0,7.7,7.77,60500.0],["2023-01-19",7.76,7.85,7.37,7.55,35600.0],["2023-01-20",7.69,8.08,7.435,7.87,84200.0],["2023-01-23",7.8,8.09,7.75,8.09,51000.0],["2023-01-24",7.97,8.58,7.97,8.26,36000.0],["2023-01-25",8.08,8.55,8.08,8.48,39500.0],["2023-01-26",8.59,8.68,8.3,8.38,24300.0],["2023-01-27",8.368,8.62,8.01,8.51,65600.0],["2023-01-30",8.54,8.85,8.42,8.57,41700.0],["2023-01-31",8.55,8.89,8.55,8.6,32000.0],["2023-02-01",8.962,9.05,8.45,8.9,47300.0],["2023-02-02",8.98,9.35,8.21,8.55,86000.0],["2023-02-03",8.38,8.63,8.38,8.39,19600.0],["2023-02-06",8.44,8.61,8.03,8.07,19400.0],["2023-02-07",8.0,8.22,7.76,8.15,27400.0],["2023-02-08",8.15,8.15,7.26,7.4,28700.0],["2023-02-09",7.395,7.624,6.92,7.31,58000.0],["2023-02-10",6.66,7.655,6.63,7.41,74000.0],["2023-02-13",6.89,7.3,6.766,6.83,104300.0],["2023-02-14",7.32,7.32,5.93,6.22,112500.0],["2023-02-15",6.25,6.64,6.01,6.23,121300.0],["2023-02-16",6.07,6.4,5.95,5.95,105300.0],["2023-02-17",6.01,6.245,5.75,6.05,123400.0],["2023-02-21",6.0,6.33,5.56,5.65,93500.0],["2023-02-22",5.73,6.12,5.56,5.88,66900.0],["2023-02-23",5.91,6.03,5.657,5.86,20900.0],["2023-02-24",5.78,5.85,5.6,5.65,33500.0],["2023-02-27",5.72,5.88,5.56,5.88,51600.0],["2023-02-28",5.84,6.02,5.63,5.73,64700.0],["2023-03-01",5.72,5.88,5.54,5.66,24500.0],["2023-03-02",5.7,6.058,5.645,6.02,74300.0],["2023-03-03",6.04,6.28,5.79,5.8,45100.0],["2023-03-06",5.84,5.84,5.4,5.51,28100.0],["2023-03-07",5.54,5.603,5.265,5.5,33600.0],["2023-03-08",5.53,6.011,5.18,5.47,32000.0],["2023-03-09",5.47,5.47,5.2,5.26,24500.0],["2023-03-10",5.35,5.43,4.51,5.3,77500.0],["2023-03-13",5.441,5.652,4.87,5.21,34400.0],["2023-03-14",5.38,5.463,5.1,5.21,33900.0],["2023-03-15",5.1,5.1,4.685,4.91,50000.0],["2023-03-16",4.89,5.065,4.66,4.915,32900.0],["2023-03-17",4.85,5.42,4.85,5.31,171200.0],["2023-03-20",5.0,5.08,4.67,4.83,53600.0],["2023-03-21",4.89,4.9,4.66,4.72,91500.0],["2023-03-22",4.69,4.745,4.615,4.66,73800.0],["2023-03-23",4.75,4.81,4.66,4.7,27000.0],["2023-03-24",4.66,4.79,4.65,4.74,55400.0],["2023-03-27",4.79,4.859,4.581,4.79,27000.0],["2023-03-28",4.84,5.79,4.84,5.71,114200.0],["2023-03-29",5.58,5.965,5.34,5.67,107100.0],["2023-03-30",5.66,6.1,5.551,6.01,45600.0],["2023-03-31",6.05,6.41,5.945,6.2,154100.0],["2023-04-03",6.22,6.29,5.65,5.88,70900.0],["2023-04-04",5.9,6.095,5.795,5.83,72500.0],["2023-04-05",5.89,5.89,5.65,5.79,30700.0],["2023-04-06",5.78,5.9,5.71,5.86,21700.0],["2023-04-10",5.86,6.05,5.72,5.85,66900.0],["2023-04-11",5.875,6.34,5.625,6.24,94100.0],["2023-04-12",6.37,6.415,5.98,6.2,58100.0],["2023-04-13",6.31,7.238,5.87,7.08,107500.0],["2023-04-14",7.14,7.57,6.66,7.16,197400.0],["2023-04-17",7.2,7.39,6.95,7.29,46000.0],["2023-04-18",7.35,7.359,6.87,6.94,68300.0],["2023-04-19",6.89,7.2,6.61,7.13,93100.0],["2023-04-20",7.13,7.43,6.86,7.29,32400.0],["2023-04-21",7.25,7.44,6.65,6.72,95700.0],["2023-04-24",5.49,6.285,5.34,6.19,260800.0],["2023-04-25",6.08,6.52,5.67,5.88,108200.0],["2023-04-26",5.83,6.869,5.54,6.65,152700.0],["2023-04-27",6.74,6.787,6.27,6.36,61900.0],["2023-04-28",6.4,6.65,6.18,6.52,68700.0],["2023-05-01",6.67,7.175,6.41,6.81,83900.0],["2023-05-02",6.64,7.345,6.63,6.92,73600.0],["2023-05-03",6.89,7.34,6.14,6.37,104300.0],["2023-05-04",6.3,6.77,5.8,5.97,92800.0],["2023-05-05",6.05,6.15,5.71,6.05,100000.0],["2023-05-08",6.08,6.21,5.355,5.43,126700.0],["2023-05-09",5.27,5.43,5.088,5.37,89900.0],["2023-05-10",5.55,6.38,5.51,6.16,109900.0],["2023-05-11",6.16,6.21,5.93,6.13,96600.0],["2023-05-12",6.23,6.39,6.07,6.34,99500.0],["2023-05-15",6.35,6.65,6.32,6.45,129000.0],["2023-05-16",6.37,6.56,6.225,6.4,99600.0],["2023-05-17",6.42,6.56,6.2,6.55,100800.0],["2023-05-18",6.54,6.54,6.295,6.53,78600.0],["2023-05-19",6.69,7.195,6.59,6.98,188100.0],["2023-05-22",7.0,7.18,6.69,6.83,96300.0],["2023-05-23",6.72,7.1,6.72,6.97,89700.0],["2023-05-24",6.94,6.97,6.55,6.75,69400.0],["2023-05-25",6.77,6.775,6.33,6.44,109500.0],["2023-05-26",6.44,6.535,6.0,6.08,24200.0],["2023-05-30",6.08,6.52,5.92,6.42,143100.0],["2023-05-31",6.48,6.85,5.99,6.29,78300.0],["2023-06-01",6.31,6.62,6.17,6.39,27800.0],["2023-06-02",6.54,7.1,6.44,7.1,48600.0],["2023-06-05",7.5,7.97,7.18,7.27,124100.0],["2023-06-06",7.36,7.57,7.225,7.41,87700.0],["2023-06-07",7.52,8.0,7.35,7.91,112800.0],["2023-06-08",7.91,8.25,7.665,8.1,62600.0],["2023-06-09",8.14,8.18,7.95,8.1,46000.0],["2023-06-12",8.0,8.81,8.0,8.55,154600.0],["2023-06-13",8.96,8.96,8.406,8.63,46500.0],["2023-06-14",8.53,8.56,8.02,8.19,78400.0],["2023-06-15",8.21,8.715,8.155,8.51,89500.0],["2023-06-16",8.66,8.88,7.771,8.84,324900.0],["2023-06-20",8.83,8.83,8.365,8.55,46800.0],["2023-06-21",8.55,9.25,8.36,8.7,74500.0],["2023-06-22",8.57,8.61,8.27,8.51,61200.0],["2023-06-23",8.3,8.92,8.15,8.65,212600.0],["2023-06-26",8.58,8.96,8.505,8.78,77200.0],["2023-06-27",8.78,8.83,8.27,8.4,52600.0],["2023-06-28",7.58,8.79,7.55,8.6,139900.0],["2023-06-29",8.61,8.62,8.025,8.19,85500.0],["2023-06-30",8.38,8.38,6.83,7.04,200700.0],["2023-07-03",7.11,7.25,6.64,6.9,101000.0],["2023-07-05",6.81,7.06,6.54,6.85,53600.0],["2023-07-06",6.85,7.0,6.622,6.82,49600.0],["2023-07-07",6.89,7.88,6.66,7.69,188700.0],["2023-07-10",7.7,7.825,7.22,7.32,51800.0],["2023-07-11",7.33,7.51,7.21,7.39,61000.0],["2023-07-12",7.61,7.9,7.4,7.74,45200.0],["2023-07-13",7.82,8.085,7.551,7.95,63900.0],["2023-07-14",7.93,7.959,7.61,7.8,33900.0],["2023-07-17",7.87,8.12,7.74,7.99,42500.0],["2023-07-18",8.02,8.39,8.02,8.35,36600.0],["2023-07-19",8.37,8.88,7.96,8.15,67900.0],["2023-07-20",8.1,8.345,7.81,7.9,30000.0],["2023-07-21",7.98,8.21,7.94,8.1,70700.0],["2023-07-24",8.14,8.43,7.95,8.25,26000.0],["2023-07-25",8.22,8.26,7.5,7.76,45400.0],["2023-07-26",7.76,8.4,7.76,8.36,53100.0],["2023-07-27",8.54,8.7,7.88,8.08,88500.0],["2023-07-28",8.16,9.21,8.012,9.04,59400.0],["2023-07-31",9.19,9.83,9.019,9.16,80500.0],["2023-08-01",9.13,9.5,9.0,9.31,62700.0],["2023-08-02",9.21,9.498,9.11,9.17,52100.0],["2023-08-03",9.295,9.47,9.135,9.26,15700.0],["2023-08-04",9.32,9.59,9.19,9.21,64000.0],["2023-08-07",9.2,9.3,9.06,9.24,52900.0],["2023-08-08",9.2,9.28,9.08,9.25,37100.0],["2023-08-09",9.24,9.52,9.11,9.44,52700.0],["2023-08-10",9.66,9.792,9.39,9.51,38800.0],["2023-08-11",9.39,9.72,9.39,9.71,33600.0],["2023-08-14",9.55,9.63,9.065,9.44,27600.0],["2023-08-15",9.43,9.97,9.41,9.87,39500.0],["2023-08-16",9.85,9.87,8.83,9.0,75500.0],["2023-08-17",9.05,9.05,8.61,8.62,26900.0],["2023-08-18",8.51,8.62,7.87,7.9,59100.0],["2023-08-21",7.84,7.84,7.51,7.51,49300.0],["2023-08-22",7.54,7.77,7.255,7.3,53200.0],["2023-08-23",7.21,7.45,7.16,7.19,41500.0],["2023-08-24",7.12,7.32,6.92,7.1,34100.0],["2023-08-25",6.93,7.12,6.72,7.1,319900.0],["2023-08-28",7.19,7.67,7.19,7.54,24800.0],["2023-08-29",7.54,7.77,7.44,7.75,38600.0],["2023-08-30",7.73,8.095,7.65,7.72,45100.0],["2023-08-31",7.73,7.98,7.37,7.57,188400.0],["2023-09-01",7.69,7.79,7.5,7.76,30100.0],["2023-09-05",7.73,7.94,7.64,7.91,46900.0],["2023-09-06",7.94,7.94,7.36,7.53,36200.0],["2023-09-07",7.48,7.58,7.17,7.52,169000.0],["2023-09-08",7.61,7.61,7.34,7.35,37100.0],["2023-09-11",7.42,7.62,7.27,7.57,43300.0],["2023-09-12",7.61,7.61,7.25,7.4,106600.0],["2023-09-13",7.31,7.43,7.13,7.25,53900.0],["2023-09-14",7.135,7.19,6.74,6.82,63500.0],["2023-09-15",6.8,6.85,6.33,6.51,105400.0],["2023-09-18",6.51,6.603,6.05,6.07,48600.0],["2023-09-19",6.161,6.27,6.0,6.09,60800.0],["2023-09-20",6.07,6.22,6.02,6.08,31800.0],["2023-09-21",6.03,6.289,5.815,5.88,52800.0],["2023-09-22",5.89,6.165,5.68,6.05,26700.0],["2023-09-25",5.98,6.2,5.85,6.13,55100.0],["2023-09-26",6.09,6.32,5.57,5.58,44900.0],["2023-09-27",5.6,6.01,5.6,5.99,41800.0],["2023-09-28",6.03,6.13,5.67,5.83,239000.0],["2023-09-29",5.92,5.92,4.98,5.0,122200.0],["2023-10-02",4.95,4.991,4.36,4.44,343800.0],["2023-10-03",4.4,4.482,4.11,4.22,109000.0],["2023-10-04",4.21,4.255,4.01,4.03,109300.0],["2023-10-05",4.12,4.28,4.09,4.25,223300.0],["2023-10-06",4.22,4.45,3.98,4.38,164500.0],["2023-10-09",4.39,4.39,3.355,3.46,210000.0],["2023-10-10",3.48,4.005,3.32,3.8,252600.0],["2023-10-11",3.77,3.9,3.38,3.55,162700.0],["2023-10-12",3.55,3.57,3.39,3.55,68900.0],["2023-10-13",3.56,3.59,3.37,3.49,180600.0],["2023-10-16",3.58,3.65,3.45,3.57,61500.0],["2023-10-17",3.57,3.81,3.54,3.58,44200.0],["2023-10-18",3.56,3.62,3.195,3.195,46400.0],["2023-10-19",3.26,3.26,2.98,2.995,41100.0],["2023-10-20",3.0,3.17,2.88,2.94,55300.0],["2023-10-23",2.9,3.24,2.84,3.09,132700.0],["2023-10-24",3.15,3.22,3.05,3.15,24900.0],["2023-10-25",3.07,3.36,3.03,3.24,37500.0],["2023-10-26",3.26,3.3,3.07,3.12,17400.0],["2023-10-27",3.11,3.4,2.93,3.35,131100.0],["2023-10-30",3.42,3.72,3.33,3.49,54300.0],["2023-10-31",3.48,3.48,3.18,3.35,43100.0],["2023-11-01",3.3,3.75,3.201,3.68,217800.0],["2023-11-02",3.81,4.29,3.68,3.94,325700.0],["2023-11-03",3.93,4.07,3.67,3.83,315600.0],["2023-11-06",3.925,4.0,3.41,3.475,38000.0],["2023-11-07",3.43,3.68,3.43,3.495,38200.0],["2023-11-08",3.5,3.52,3.2,3.48,41000.0],["2023-11-09",3.51,3.57,3.35,3.38,25400.0],["2023-11-10",3.37,3.38,3.18,3.23,95700.0],["2023-11-13",3.19,3.71,3.19,3.62,35100.0],["2023-11-14",3.78,4.04,3.71,3.96,55500.0],["2023-11-15",3.92,4.43,3.92,4.01,87800.0],["2023-11-16",4.03,4.03,3.66,3.78,40200.0],["2023-11-17",3.82,4.3,3.82,4.26,42800.0],["2023-11-20",4.24,4.56,4.062,4.11,81800.0],["2023-11-21",4.11,4.28,3.99,4.11,442800.0],["2023-11-22",4.16,4.43,4.146,4.36,24400.0],["2023-11-24",4.36,4.449,4.25,4.36,15100.0],["2023-11-27",4.33,4.42,4.225,4.35,59200.0],["2023-11-28",4.27,4.29,4.17,4.2,42800.0],["2023-11-29",4.2,4.28,4.01,4.12,88300.0],["2023-11-30",4.21,4.26,4.06,4.25,90500.0],["2023-12-01",4.15,4.52,4.14,4.49,85000.0],["2023-12-04",4.49,4.6,4.44,4.57,31500.0],["2023-12-05",4.57,4.6,4.49,4.54,21500.0],["2023-12-06",4.58,4.639,4.41,4.45,51400.0],["2023-12-07",4.51,4.93,4.39,4.92,35100.0],["2023-12-08",4.865,6.03,4.83,5.63,166300.0],["2023-12-11",5.51,5.84,4.75,4.91,210100.0],["2023-12-12",4.96,5.07,4.76,4.82,61100.0],["2023-12-13",4.82,5.53,4.81,5.53,69000.0],["2023-12-14",5.53,5.925,5.41,5.72,105600.0],["2023-12-15",5.79,5.875,5.16,5.29,266400.0],["2023-12-18",5.38,5.41,5.01,5.39,138200.0],["2023-12-19",5.38,5.87,5.295,5.77,80900.0],["2023-12-20",5.76,6.54,5.73,5.98,96600.0],["2023-12-21",6.11,6.29,5.9,6.28,40300.0],["2023-12-22",6.37,6.88,6.3,6.72,102500.0],["2023-12-26",6.7,6.89,6.53,6.64,88800.0],["2023-12-27",6.66,6.75,6.483,6.67,50500.0],["2023-12-28",6.61,6.77,6.52,6.76,51400.0],["2023-12-29",6.79,6.79,6.335,6.45,47000.0],["2024-01-02",6.36,6.695,6.12,6.45,120600.0],["2024-01-03",6.45,6.64,5.88,6.01,66000.0],["2024-01-04",6.03,6.09,5.42,5.6,100000.0],["2024-01-05",5.5,5.921,5.36,5.64,228300.0],["2024-01-08",5.66,6.05,5.66,6.0,102100.0],["2024-01-09",5.84,5.954,5.44,5.45,100700.0],["2024-01-10",5.45,5.78,5.15,5.67,83600.0],["2024-01-11",5.63,5.63,5.33,5.47,39500.0],["2024-01-12",5.6,5.6,5.17,5.26,37700.0],["2024-01-16",5.11,5.26,4.88,5.19,55800.0],["2024-01-17",4.99,5.43,4.95,5.11,62700.0],["2024-01-18",5.16,5.16,4.17,4.2,137100.0],["2024-01-19",4.2,4.28,3.78,3.84,103300.0],["2024-01-22",3.87,4.223,3.48,3.5,204400.0],["2024-01-23",3.58,3.58,3.15,3.25,185100.0],["2024-01-24",3.31,3.349,3.04,3.06,92300.0],["2024-01-25",3.08,3.31,3.08,3.14,137400.0],["2024-01-26",3.14,3.269,3.01,3.05,188100.0],["2024-01-29",3.06,3.78,3.05,3.75,166100.0],["2024-01-30",3.72,3.72,3.27,3.35,206200.0],["2024-01-31",3.35,3.59,3.12,3.18,189600.0],["2024-02-01",3.2,3.202,2.94,3.03,225200.0],["2024-02-02",3.0,3.06,2.9,2.96,135600.0],["2024-02-05",2.96,2.96,2.7,2.82,327700.0],["2024-02-06",2.82,3.23,2.81,3.19,213100.0],["2024-02-07",3.22,3.32,2.98,3.12,135300.0],["2024-02-08",3.57,5.79,3.5,4.85,1681300.0],["2024-02-09",4.67,6.11,4.65,5.95,497500.0],["2024-02-12",5.92,6.7,5.7,6.23,488100.0],["2024-02-13",5.83,6.89,5.76,6.22,361100.0],["2024-02-14",6.33,6.77,5.8,6.75,294600.0],["2024-02-15",6.79,7.4,6.72,6.81,221800.0],["2024-02-16",6.72,6.78,6.26,6.52,115300.0],["2024-02-20",6.47,6.61,5.81,5.91,126800.0],["2024-02-21",5.84,6.22,5.8,5.97,101100.0],["2024-02-22",5.99,6.32,5.95,6.09,130200.0],["2024-02-23",6.09,6.51,5.88,5.98,119300.0],["2024-02-26",5.96,7.58,5.96,7.54,164300.0],["2024-02-27",7.92,7.93,6.72,7.2,183300.0],["2024-02-28",7.17,7.885,7.1,7.78,137600.0],["2024-02-29",8.03,8.125,7.51,7.73,88800.0],["2024-03-01",7.76,8.44,7.735,7.94,132600.0],["2024-03-04",7.92,8.163,6.78,6.79,198300.0],["2024-03-05",6.68,6.91,6.315,6.39,93800.0],["2024-03-06",6.39,7.14,6.18,6.79,127200.0],["2024-03-07",6.86,7.13,6.38,6.83,121700.0],["2024-03-08",6.99,7.25,6.47,6.59,83100.0],["2024-03-11",6.68,6.99,6.32,6.81,157200.0],["2024-03-12",6.89,7.19,6.24,6.54,156600.0],["2024-03-13",6.57,6.8,6.48,6.76,44700.0],["2024-03-14",6.73,6.73,5.805,6.05,93800.0],["2024-03-15",6.06,6.24,5.782,5.91,128400.0],["2024-03-18",6.07,6.19,5.8,5.93,80700.0],["2024-03-19",5.87,6.19,5.87,6.07,46500.0],["2024-03-20",6.14,6.57,5.925,6.49,86300.0],["2024-03-21",6.56,7.035,6.54,6.57,67800.0],["2024-03-22",6.56,6.72,6.21,6.36,92200.0],["2024-03-25",6.41,6.66,5.85,5.94,99900.0],["2024-03-26",6.07,6.215,6.01,6.07,42900.0],["2024-03-27",6.15,6.307,6.02,6.28,55200.0],["2024-03-28",6.26,6.76,6.26,6.71,68600.0],["2024-04-01",6.67,7.44,6.27,7.13,93900.0],["2024-04-02",6.81,7.15,6.81,7.0,42500.0],["2024-04-03",7.0,7.63,7.0,7.21,83800.0],["2024-04-04",7.3,7.55,6.81,7.05,93900.0],["2024-04-05",6.99,7.26,6.62,7.1,39500.0],["2024-04-08",7.19,7.415,7.0,7.17,61300.0],["2024-04-09",7.31,7.685,7.26,7.48,51800.0],["2024-04-10",7.18,7.892,6.86,7.26,71500.0],["2024-04-11",7.16,8.05,7.02,8.0,128300.0],["2024-04-12",7.96,7.99,6.97,7.42,95400.0],["2024-04-15",7.41,7.45,6.27,6.39,68300.0],["2024-04-16",6.2,6.205,5.825,6.03,87000.0],["2024-04-17",6.16,6.74,5.75,5.78,135900.0],["2024-04-18",5.76,5.885,5.51,5.53,127300.0],["2024-04-19",5.48,5.94,5.14,5.3,118200.0],["2024-04-22",5.31,5.4,4.96,5.05,77600.0],["2024-04-23",5.2,5.375,5.09,5.16,45800.0],["2024-04-24",5.21,5.62,5.15,5.21,111300.0],["2024-04-25",5.04,5.31,4.8,5.23,48700.0],["2024-04-26",5.25,5.545,5.16,5.49,35400.0],["2024-04-29",5.62,5.9,5.61,5.73,16500.0],["2024-04-30",5.57,5.68,5.44,5.46,28900.0],["2024-05-01",5.48,6.25,5.48,5.86,60700.0],["2024-05-02",6.0,6.35,5.85,6.11,68600.0],["2024-05-03",6.35,6.52,5.82,5.99,48300.0],["2024-05-06",6.04,6.29,5.83,5.83,30400.0],["2024-05-07",5.83,6.034,5.62,5.63,58300.0],["2024-05-08",5.51,5.98,5.51,5.98,55700.0],["2024-05-09",5.93,6.504,5.88,5.94,82500.0],["2024-05-10",5.99,6.01,5.11,5.56,146100.0],["2024-05-13",5.63,6.07,5.52,5.67,59800.0],["2024-05-14",5.82,5.915,5.33,5.67,85900.0],["2024-05-15",5.82,5.945,5.22,5.29,79300.0],["2024-05-16",5.394,5.88,5.394,5.81,70600.0],["2024-05-17",5.86,6.02,5.47,5.51,60700.0],["2024-05-20",5.61,6.03,5.61,6.0,188800.0],["2024-05-21",5.96,6.27,5.96,6.22,67000.0],["2024-05-22",6.17,6.28,6.0,6.22,153300.0],["2024-05-23",6.22,6.363,5.97,6.01,144800.0],["2024-05-24",6.01,6.14,5.6,5.64,175200.0],["2024-05-28",5.77,5.85,5.58,5.8,175300.0],["2024-05-29",5.68,5.92,5.55,5.63,103500.0],["2024-05-30",5.64,6.01,5.64,5.8,100800.0],["2024-05-31",5.84,6.129,5.74,5.83,216200.0],["2024-06-03",6.0,6.39,5.9,6.2,81800.0],["2024-06-04",6.09,6.2,5.61,5.68,80200.0],["2024-06-05",5.77,6.27,5.531,6.2,83500.0],["2024-06-06",6.13,6.39,6.1,6.23,80000.0],["2024-06-07",6.11,6.39,5.94,6.01,68900.0],["2024-06-10",5.96,5.99,5.65,5.82,40000.0],["2024-06-11",5.71,5.98,5.61,5.96,42200.0],["2024-06-12",6.19,6.31,5.955,6.03,48500.0],["2024-06-13",6.05,6.13,5.49,5.61,50400.0],["2024-06-14",5.6,5.6,5.08,5.25,141600.0],["2024-06-17",5.19,5.87,5.105,5.75,92500.0],["2024-06-18",5.76,5.76,5.15,5.23,85800.0],["2024-06-20",5.18,5.4,5.16,5.24,90100.0],["2024-06-21",5.28,5.54,5.07,5.3,145200.0],["2024-06-24",5.27,5.47,5.26,5.32,56300.0],["2024-06-25",5.4,5.44,5.21,5.24,110600.0],["2024-06-26",5.21,5.83,5.21,5.52,112500.0],["2024-06-27",5.57,5.78,5.44,5.74,69700.0],["2024-06-28",5.74,5.79,5.57,5.75,908000.0],["2024-07-01",5.7,5.91,5.36,5.84,92100.0],["2024-07-02",5.79,6.14,5.38,5.44,102400.0],["2024-07-03",5.48,5.79,5.335,5.62,97200.0],["2024-07-05",5.57,5.71,5.23,5.3,168600.0],["2024-07-08",5.28,5.42,4.892,5.0,119800.0],["2024-07-09",5.02,5.18,4.8,4.88,51400.0],["2024-07-10",4.93,5.17,4.77,4.8,115300.0],["2024-07-11",4.99,5.92,4.97,5.87,95900.0],["2024-07-12",6.06,6.2,5.7,6.17,114600.0],["2024-07-15",6.25,6.36,5.97,6.25,95900.0],["2024-07-16",6.38,6.98,6.338,6.67,182200.0],["2024-07-17",6.56,6.82,6.19,6.37,103000.0],["2024-07-18",6.32,6.59,5.62,6.04,87600.0],["2024-07-19",6.07,6.16,5.74,5.9,45200.0],["2024-07-22",5.95,6.39,5.895,6.29,55500.0],["2024-07-23",6.21,6.79,6.21,6.61,93200.0],["2024-07-24",6.49,6.61,6.2,6.25,85500.0],["2024-07-25",6.36,6.74,6.22,6.52,61300.0],["2024-07-26",6.73,6.93,6.485,6.76,91100.0],["2024-07-29",6.8,7.32,6.67,6.84,87300.0],["2024-07-30",6.94,7.07,6.5,6.98,97300.0],["2024-07-31",7.08,7.4,6.82,7.02,83800.0],["2024-08-01",6.588,6.95,6.19,6.51,67400.0],["2024-08-02",6.09,6.4,5.87,6.12,70100.0],["2024-08-05",5.75,5.83,5.3,5.59,107000.0],["2024-08-06",5.52,5.83,5.39,5.51,53800.0],["2024-08-07",5.69,5.69,4.87,5.04,73700.0],["2024-08-08",5.16,5.38,5.04,5.24,91800.0],["2024-08-09",5.19,5.52,5.08,5.25,96600.0],["2024-08-12",5.31,5.85,5.18,5.57,63200.0],["2024-08-13",5.69,5.99,5.54,5.91,59600.0],["2024-08-14",5.83,5.85,5.585,5.6,38900.0],["2024-08-15",5.9,6.25,5.768,6.2,85000.0],["2024-08-16",6.2,6.41,6.01,6.26,65200.0],["2024-08-19",6.77,7.95,6.65,7.57,216300.0],["2024-08-20",7.57,7.73,7.04,7.56,480700.0],["2024-08-21",7.67,7.94,7.32,7.4,266600.0],["2024-08-22",7.48,7.73,7.384,7.51,72000.0],["2024-08-23",7.64,8.26,7.28,8.01,208800.0],["2024-08-26",8.0,8.5,7.77,8.4,151100.0],["2024-08-27",8.31,8.34,7.62,7.95,94600.0],["2024-08-28",7.91,8.028,7.3,7.6,123200.0],["2024-08-29",7.66,7.93,7.395,7.89,59900.0],["2024-08-30",7.89,8.3,7.67,8.28,106300.0],["2024-09-03",8.25,8.572,7.85,7.85,92500.0],["2024-09-04",7.93,8.26,7.59,7.97,125500.0],["2024-09-05",8.06,8.2,7.83,8.08,125000.0],["2024-09-06",8.08,8.24,7.53,7.53,102500.0],["2024-09-09",7.59,9.57,7.59,9.37,435500.0],["2024-09-10",9.31,9.68,8.88,9.66,112600.0],["2024-09-11",9.58,9.75,8.86,9.27,135100.0],["2024-09-12",9.3,9.3,8.54,8.88,117800.0],["2024-09-13",9.05,9.94,8.6,9.72,708200.0],["2024-09-16",9.68,10.01,9.17,9.26,179400.0],["2024-09-17",9.47,10.18,9.25,9.84,287800.0],["2024-09-18",9.89,10.25,9.53,9.56,164200.0],["2024-09-19",10.11,10.11,9.51,9.67,126500.0],["2024-09-20",9.65,10.25,9.53,9.99,1097600.0],["2024-09-23",10.17,10.17,9.0,9.32,180500.0],["2024-09-24",9.41,9.82,9.174,9.56,145000.0],["2024-09-25",9.56,9.73,9.15,9.15,127500.0],["2024-09-26",9.46,9.8,9.25,9.68,104200.0],["2024-09-27",9.87,9.99,9.31,9.36,102200.0],["2024-09-30",9.34,9.85,9.17,9.31,105800.0],["2024-10-01",9.25,9.581,8.65,8.67,264800.0],["2024-10-02",8.43,8.75,7.8,8.33,196800.0],["2024-10-03",7.95,8.22,7.29,7.48,212500.0],["2024-10-04",7.43,8.09,7.43,7.83,174600.0],["2024-10-07",7.83,7.91,7.5,7.78,90500.0],["2024-10-08",7.82,8.08,7.56,7.6,121500.0],["2024-10-09",7.59,7.83,7.24,7.26,95100.0],["2024-10-10",7.09,7.285,6.94,7.06,115200.0],["2024-10-11",7.05,7.64,7.03,7.63,127500.0],["2024-10-14",7.64,7.8,7.38,7.43,108400.0],["2024-10-15",7.41,7.88,7.24,7.64,144100.0],["2024-10-16",7.79,8.352,7.715,8.11,160900.0],["2024-10-17",8.19,8.19,7.71,7.74,69100.0],["2024-10-18",7.81,7.94,7.58,7.67,141100.0],["2024-10-21",7.59,7.6,7.14,7.23,98700.0],["2024-10-22",7.14,7.57,7.14,7.55,130500.0],["2024-10-23",7.44,7.65,7.28,7.62,129100.0],["2024-10-24",7.57,7.73,7.35,7.64,95100.0],["2024-10-25",7.74,8.14,7.72,7.72,199700.0],["2024-10-28",7.85,8.33,7.75,8.11,114700.0],["2024-10-29",8.01,8.18,7.84,8.17,86700.0],["2024-10-30",8.17,8.46,7.96,8.04,88000.0],["2024-10-31",8.03,8.03,7.575,7.62,105500.0],["2024-11-01",7.76,8.3,7.754,8.3,66700.0],["2024-11-04",8.25,8.76,8.023,8.24,120800.0],["2024-11-05",8.02,8.96,7.945,8.94,131100.0],["2024-11-06",9.54,9.54,8.68,9.24,228900.0],["2024-11-07",9.24,9.53,8.836,9.11,163700.0],["2024-11-08",9.04,9.49,8.96,9.35,115200.0],["2024-11-11",9.59,9.7,9.07,9.28,115500.0],["2024-11-12",9.17,9.29,8.52,8.86,119300.0],["2024-11-13",9.08,9.33,8.68,8.85,201500.0],["2024-11-14",8.86,8.98,8.43,8.8,133700.0],["2024-11-15",8.79,8.79,7.33,8.01,241000.0],["2024-11-18",8.02,8.05,7.36,7.71,127400.0],["2024-11-19",7.59,7.94,7.48,7.8,98700.0],["2024-11-20",7.78,8.05,7.6,7.86,78300.0],["2024-11-21",8.0,8.245,7.7,7.72,70500.0],["2024-11-22",7.83,8.19,7.55,7.84,101200.0],["2024-11-25",8.03,8.425,7.89,7.9,101800.0],["2024-11-26",7.84,7.86,7.51,7.52,79500.0],["2024-11-27",7.51,7.89,7.51,7.79,68300.0],["2024-11-29",7.79,7.99,7.78,7.99,38100.0],["2024-12-02",8.06,8.445,7.965,8.03,107000.0],["2024-12-03",7.99,8.08,7.55,7.62,142500.0],["2024-12-04",7.67,7.8,7.17,7.38,162900.0],["2024-12-05",7.38,7.42,6.4,6.53,143700.0],["2024-12-06",6.6,6.809,6.29,6.57,157600.0],["2024-12-09",6.53,6.69,6.24,6.3,152200.0],["2024-12-10",6.45,6.565,6.19,6.26,102500.0],["2024-12-11",6.4,6.42,6.05,6.18,97100.0],["2024-12-12",6.02,6.15,5.62,5.78,139400.0],["2024-12-13",5.74,5.9,5.0,5.3,452700.0],["2024-12-16",4.67,5.54,4.57,5.51,724000.0],["2024-12-17",5.34,5.68,5.1,5.51,196800.0],["2024-12-18",5.52,5.697,4.81,4.91,207000.0],["2024-12-19",4.84,5.12,4.69,4.98,327100.0],["2024-12-20",4.93,5.28,4.88,5.14,443800.0],["2024-12-23",5.15,5.34,4.91,4.93,142400.0],["2024-12-24",4.94,5.04,4.82,5.02,47600.0],["2024-12-26",4.93,5.17,4.9,5.09,128000.0],["2024-12-27",5.09,5.22,4.65,4.82,204500.0],["2024-12-30",4.75,4.75,4.46,4.61,178400.0],["2024-12-31",4.66,4.85,4.55,4.72,144800.0],["2025-01-02",4.81,5.0,4.54,4.59,125000.0],["2025-01-03",4.65,4.86,4.55,4.8,256300.0],["2025-01-06",4.93,5.04,4.65,4.66,196900.0],["2025-01-07",4.61,4.99,4.6,4.69,211400.0],["2025-01-08",4.68,4.79,4.63,4.65,90400.0],["2025-01-10",4.67,4.913,4.17,4.3,179200.0],["2025-01-13",4.21,4.42,4.16,4.37,214400.0],["2025-01-14",4.43,4.46,4.13,4.24,85100.0],["2025-01-15",4.45,4.47,4.14,4.35,68000.0],["2025-01-16",4.41,4.46,4.16,4.2,94800.0],["2025-01-17",4.27,4.44,4.16,4.31,73300.0],["2025-01-21",4.33,4.519,4.17,4.41,115000.0],["2025-01-22",4.4,4.45,4.192,4.37,91800.0],["2025-01-23",4.32,4.485,4.24,4.38,61800.0],["2025-01-24",4.36,4.425,3.92,4.06,121700.0],["2025-01-27",3.98,4.39,3.966,4.12,84600.0],["2025-01-28",4.1,4.205,4.009,4.1,88000.0],["2025-01-29",4.1,4.1,3.86,3.98,75800.0],["2025-01-30",4.17,4.46,4.05,4.34,82300.0],["2025-01-31",4.4,4.64,4.05,4.19,118300.0],["2025-02-03",4.01,4.22,3.89,3.98,95100.0],["2025-02-04",3.92,4.26,3.9,4.11,113000.0],["2025-02-05",3.96,4.51,3.96,4.37,111600.0],["2025-02-06",4.39,4.56,4.08,4.12,81900.0],["2025-02-07",4.11,4.77,4.09,4.75,243300.0],["2025-02-10",5.45,6.187,5.08,5.29,575800.0],["2025-02-11",5.27,5.49,5.11,5.37,255500.0],["2025-02-12",5.32,5.72,5.32,5.52,126000.0],["2025-02-13",5.66,6.312,5.412,6.16,206200.0],["2025-02-14",6.21,6.5,6.01,6.13,179100.0],["2025-02-18",6.41,6.66,5.82,5.96,210800.0],["2025-02-19",5.98,6.12,5.684,5.87,139700.0],["2025-02-20",5.77,6.27,5.36,5.38,173100.0],["2025-02-21",5.43,5.54,5.08,5.23,183500.0],["2025-02-24",5.3,5.48,5.02,5.16,152300.0],["2025-02-25",5.13,5.35,4.94,5.1,184400.0],["2025-02-26",5.09,5.278,4.97,5.01,154400.0],["2025-02-27",5.0,5.21,4.63,4.63,108900.0],["2025-02-28",4.61,4.93,4.55,4.85,102300.0],["2025-03-03",4.86,4.86,4.26,4.32,116500.0],["2025-03-04",4.25,4.52,4.055,4.39,93900.0],["2025-03-05",4.36,4.78,4.3,4.67,91500.0],["2025-03-06",4.64,4.7,4.422,4.5,60300.0],["2025-03-07",4.45,4.8,4.4,4.52,74200.0],["2025-03-10",4.35,4.54,4.22,4.4,106500.0],["2025-03-11",4.45,4.48,4.108,4.44,106600.0],["2025-03-12",4.52,4.9,4.43,4.58,98000.0],["2025-03-13",4.56,4.67,4.378,4.48,64000.0],["2025-03-14",4.57,4.73,4.385,4.43,45000.0],["2025-03-17",4.42,4.71,4.41,4.6,105100.0],["2025-03-18",4.52,4.67,4.4,4.44,85800.0],["2025-03-19",4.47,4.6,4.25,4.44,102000.0],["2025-03-20",4.37,4.529,4.11,4.12,157500.0],["2025-03-21",4.11,4.449,3.92,4.05,216000.0],["2025-03-24",4.19,4.3,4.09,4.22,79300.0],["2025-03-25",4.2,4.2,3.9,3.97,127600.0],["2025-03-26",3.98,4.18,3.75,3.81,95100.0],["2025-03-27",3.83,4.09,3.76,3.88,72400.0],["2025-03-28",3.87,3.87,3.515,3.52,78500.0],["2025-03-31",3.42,3.75,3.29,3.65,341300.0],["2025-04-01",3.66,3.7,3.33,3.375,135300.0],["2025-04-02",3.32,3.53,3.31,3.42,69500.0],["2025-04-03",3.15,3.25,2.945,3.15,224200.0],["2025-04-04",3.15,3.78,3.1,3.44,292900.0],["2025-04-07",3.29,3.68,3.001,3.68,265400.0],["2025-04-08",3.71,3.78,3.15,3.21,144200.0],["2025-04-09",3.18,3.85,3.0,3.54,197600.0],["2025-04-10",3.34,3.37,3.085,3.23,73000.0],["2025-04-11",3.26,3.48,3.14,3.45,70500.0],["2025-04-14",3.49,3.7,3.417,3.59,91900.0],["2025-04-15",3.56,3.72,3.26,3.57,87600.0],["2025-04-16",3.55,3.57,3.37,3.47,59300.0],["2025-04-17",3.45,3.82,3.45,3.8,104200.0],["2025-04-21",3.8,4.07,3.72,3.9,96700.0],["2025-04-22",3.98,4.269,3.79,4.24,101100.0],["2025-04-23",4.47,4.77,4.386,4.68,219200.0],["2025-04-24",4.68,4.695,4.25,4.47,116300.0],["2025-04-25",4.44,4.54,4.23,4.36,47700.0],["2025-04-28",4.38,4.51,4.25,4.39,88800.0],["2025-04-29",4.39,4.454,4.17,4.25,82600.0],["2025-04-30",4.13,4.405,4.09,4.2,115400.0],["2025-05-01",4.2,4.222,4.0,4.16,67800.0],["2025-05-02",4.21,4.34,4.08,4.24,108900.0],["2025-05-05",4.17,4.332,3.88,3.88,120400.0],["2025-05-06",3.78,4.04,3.565,3.98,311900.0],["2025-05-07",4.07,4.19,3.82,3.99,162400.0],["2025-05-08",4.0,4.56,3.926,4.53,131200.0],["2025-05-09",4.53,4.605,4.16,4.2,97300.0],["2025-05-12",4.44,4.67,4.305,4.43,108700.0],["2025-05-13",4.54,4.54,4.25,4.33,120800.0],["2025-05-14",4.3,4.516,4.085,4.11,77600.0],["2025-05-15",4.1,4.32,4.03,4.31,74500.0],["2025-05-16",4.31,4.49,4.265,4.43,83900.0],["2025-05-19",4.39,4.42,3.88,4.21,167800.0],["2025-05-20",4.14,4.38,4.08,4.14,107400.0],["2025-05-21",4.03,4.284,3.88,4.06,134600.0],["2025-05-22",4.01,4.26,3.98,4.14,73100.0],["2025-05-23",3.99,4.3,3.99,4.14,70400.0],["2025-05-27",4.24,4.24,4.03,4.05,100400.0],["2025-05-28",4.1,4.31,3.98,4.3,117000.0],["2025-05-29",4.42,4.52,4.291,4.32,90200.0],["2025-05-30",4.28,4.49,4.05,4.08,388700.0],["2025-06-02",4.12,4.47,4.005,4.17,117900.0],["2025-06-03",4.17,4.46,4.16,4.36,81300.0],["2025-06-04",4.33,4.34,4.16,4.2,231000.0],["2025-06-05",4.18,4.24,4.07,4.12,88900.0],["2025-06-06",4.24,4.6,4.24,4.46,79900.0],["2025-06-09",4.56,4.62,4.32,4.59,73900.0],["2025-06-10",4.6,4.78,4.545,4.63,84800.0],["2025-06-11",4.66,4.8,4.3,4.58,65100.0],["2025-06-12",4.59,4.76,4.43,4.54,80100.0],["2025-06-13",4.4,4.6,4.31,4.32,67500.0],["2025-06-16",4.39,4.481,4.26,4.39,61300.0],["2025-06-17",4.35,4.9,4.26,4.79,193700.0],["2025-06-18",4.79,4.91,4.59,4.75,200300.0],["2025-06-20",4.84,4.84,4.66,4.72,162700.0],["2025-06-23",4.72,4.93,4.65,4.89,94600.0],["2025-06-24",4.94,5.09,4.792,4.87,82800.0],["2025-06-25",4.88,5.03,4.768,4.9,66600.0],["2025-06-26",4.87,5.019,4.76,4.86,50700.0],["2025-06-27",4.85,5.1,4.63,4.84,870100.0],["2025-06-30",4.89,4.89,4.62,4.7,127500.0],["2025-07-01",4.67,5.19,4.67,4.87,140600.0],["2025-07-02",4.87,5.1,4.845,4.95,171800.0],["2025-07-03",5.02,5.18,4.96,5.13,80400.0],["2025-07-07",5.03,5.159,4.78,4.78,106500.0],["2025-07-08",4.83,5.1,4.83,4.89,95500.0],["2025-07-09",4.94,5.52,4.94,5.51,111100.0],["2025-07-10",5.5,5.5,5.23,5.4,87600.0],["2025-07-11",5.29,5.45,5.248,5.4,75200.0],["2025-07-14",5.38,6.13,5.38,5.88,199900.0],["2025-07-15",5.91,5.959,5.55,5.8,172500.0],["2025-07-16",5.82,5.945,5.717,5.88,128500.0],["2025-07-17",5.9,6.19,5.85,6.1,84800.0],["2025-07-18",6.16,6.2,5.96,6.13,148400.0],["2025-07-21",6.14,6.368,6.07,6.1,68600.0],["2025-07-22",6.08,6.4,5.94,6.34,115000.0],["2025-07-23",6.4,6.55,6.3,6.47,104200.0],["2025-07-24",6.42,6.46,6.11,6.19,102200.0],["2025-07-25",6.21,6.39,6.0,6.19,82000.0],["2025-07-28",6.26,6.79,6.257,6.5,113200.0],["2025-07-29",6.59,6.61,5.85,5.905,150000.0],["2025-07-30",5.99,6.2,5.405,5.45,146900.0],["2025-07-31",5.37,5.725,5.21,5.25,163300.0],["2025-08-01",5.13,5.25,4.927,4.99,171700.0],["2025-08-04",5.02,5.16,4.82,5.14,78800.0],["2025-08-05",5.23,5.24,4.965,5.0,105500.0],["2025-08-06",5.01,5.125,4.715,4.9,115600.0],["2025-08-07",4.92,5.0,4.73,4.98,117600.0],["2025-08-08",5.02,5.02,4.475,4.58,71600.0],["2025-08-11",4.67,4.82,4.605,4.71,66800.0],["2025-08-12",4.78,4.87,4.66,4.87,108700.0],["2025-08-13",4.91,5.18,4.72,5.17,109000.0],["2025-08-14",5.05,5.23,5.03,5.145,74900.0],["2025-08-15",5.18,5.2,4.98,4.98,55900.0],["2025-08-18",4.97,5.18,4.97,5.1,65400.0],["2025-08-19",5.05,5.2,4.83,4.83,79300.0],["2025-08-20",4.86,5.3,4.75,5.26,104900.0],["2025-08-21",5.21,5.29,5.01,5.04,68000.0],["2025-08-22",5.06,5.69,5.06,5.56,160500.0],["2025-08-25",5.51,5.6,5.22,5.25,76300.0],["2025-08-26",5.21,5.59,5.16,5.53,98100.0],["2025-08-27",5.53,5.63,5.37,5.41,42100.0],["2025-08-28",5.44,5.44,4.97,5.01,94400.0],["2025-08-29",5.04,5.115,4.9,5.06,77500.0],["2025-09-02",5.03,5.375,4.98,5.28,116500.0],["2025-09-03",5.27,5.457,5.25,5.27,64900.0],["2025-09-04",5.29,5.4,5.14,5.39,37300.0],["2025-09-05",5.44,5.78,5.3,5.77,110400.0],["2025-09-08",5.85,5.85,5.51,5.75,87000.0],["2025-09-09",5.74,5.75,5.342,5.43,61200.0],["2025-09-10",5.42,5.56,5.1,5.15,98000.0],["2025-09-11",5.12,5.41,5.1,5.28,132300.0],["2025-09-12",5.31,5.44,5.19,5.19,82100.0],["2025-09-15",5.22,5.583,4.93,4.99,99400.0],["2025-09-16",4.96,5.02,4.87,4.9,38900.0],["2025-09-17",4.92,5.055,4.78,4.8,103400.0],["2025-09-18",4.92,5.19,4.88,5.14,120700.0],["2025-09-19",5.14,5.14,4.72,5.02,284600.0],["2025-09-22",4.99,5.16,4.88,4.98,119300.0],["2025-09-23",4.99,5.158,4.95,5.01,111200.0],["2025-09-24",5.04,5.09,4.825,4.91,162000.0],["2025-09-25",4.87,4.96,4.64,4.69,92900.0],["2025-09-26",4.69,4.97,4.65,4.86,123500.0],["2025-09-29",4.93,5.125,4.713,5.01,91600.0],["2025-09-30",4.97,5.03,4.79,4.89,155500.0],["2025-10-01",4.86,5.115,4.855,4.93,207800.0],["2025-10-02",4.96,5.038,4.45,4.54,333700.0],["2025-10-03",4.54,4.83,4.54,4.64,140600.0],["2025-10-06",4.72,4.815,4.5,4.53,174200.0],["2025-10-07",4.59,4.84,4.36,4.42,125200.0],["2025-10-08",4.45,4.62,4.405,4.5,184500.0],["2025-10-09",4.49,4.587,4.36,4.42,150900.0],["2025-10-10",4.45,4.52,4.021,4.06,192000.0],["2025-10-13",4.19,4.418,4.1,4.29,214300.0],["2025-10-14",4.19,4.38,4.12,4.35,260800.0],["2025-10-15",4.36,4.468,4.22,4.42,172100.0],["2025-10-16",4.5,4.57,4.3,4.31,222500.0],["2025-10-17",4.26,4.34,3.65,3.99,379300.0],["2025-10-20",4.05,4.16,3.97,4.04,237200.0],["2025-10-21",4.02,4.21,3.976,4.07,563800.0],["2025-10-22",4.07,4.13,3.9,4.01,234700.0],["2025-10-23",4.04,4.14,3.89,3.9,153600.0],["2025-10-24",3.99,4.1,3.85,4.07,234100.0],["2025-10-27",4.08,4.2,3.94,4.12,849800.0],["2025-10-28",4.1,4.69,4.03,4.45,347800.0],["2025-10-29",4.45,4.51,4.155,4.23,241600.0],["2025-10-30",4.21,4.44,4.21,4.31,119000.0],["2025-10-31",4.36,4.61,4.15,4.41,152100.0],["2025-11-03",4.4,4.49,4.05,4.21,236100.0],["2025-11-04",3.8,3.8,3.27,3.53,490400.0],["2025-11-05",3.54,4.04,3.54,4.0,306300.0],["2025-11-06",4.01,4.07,3.882,4.0,258700.0],["2025-11-07",4.04,4.43,3.86,4.36,165600.0],["2025-11-10",4.4,4.6,4.4,4.42,122600.0],["2025-11-11",4.4,4.49,4.33,4.44,173000.0],["2025-11-12",4.43,4.6,4.34,4.53,157900.0],["2025-11-13",4.46,4.47,4.315,4.36,189800.0],["2025-11-14",4.35,4.75,4.22,4.69,127400.0],["2025-11-17",4.9,5.685,4.75,4.81,798000.0],["2025-11-18",4.72,5.02,4.63,5.02,202100.0],["2025-11-19",5.04,5.255,4.83,4.86,127000.0],["2025-11-20",5.01,5.11,4.563,4.59,362400.0],["2025-11-21",4.59,4.89,4.54,4.62,217100.0],["2025-11-24",4.61,4.81,4.51,4.56,162900.0],["2025-11-25",4.6,4.76,4.4,4.72,176200.0],["2025-11-26",4.7,4.86,4.65,4.81,110500.0],["2025-11-28",4.86,4.87,4.645,4.75,50500.0],["2025-12-01",4.73,4.73,4.355,4.4,236400.0],["2025-12-02",4.43,4.518,4.285,4.29,135100.0],["2025-12-03",4.32,4.465,4.27,4.44,156200.0],["2025-12-04",4.56,4.81,4.5,4.58,164800.0],["2025-12-05",4.63,4.823,4.35,4.36,129600.0],["2025-12-08",4.43,4.63,4.33,4.45,96700.0],["2025-12-09",4.42,4.527,4.35,4.37,108000.0],["2025-12-10",4.36,4.55,4.36,4.45,134000.0],["2025-12-11",4.45,4.591,4.41,4.48,137700.0],["2025-12-12",4.53,4.545,4.43,4.44,90000.0],["2025-12-15",4.48,4.5,4.295,4.37,206500.0],["2025-12-16",4.35,4.52,4.21,4.48,194900.0],["2025-12-17",4.51,4.9,4.44,4.64,173300.0],["2025-12-18",4.86,5.242,4.69,5.0,300400.0],["2025-12-19",5.13,5.55,5.13,5.24,398200.0],["2025-12-22",5.32,5.95,5.32,5.78,197900.0],["2025-12-23",5.82,5.911,5.48,5.55,114000.0],["2025-12-24",5.49,5.541,5.25,5.4,73400.0],["2025-12-26",5.44,5.51,5.3,5.4,70300.0],["2025-12-29",5.31,5.33,5.055,5.19,128400.0],["2025-12-30",5.2,5.226,5.01,5.15,168600.0],["2025-12-31",5.15,5.54,5.15,5.4,146800.0],["2026-01-02",5.44,5.48,5.12,5.19,91800.0],["2026-01-05",5.19,5.32,4.95,4.98,202000.0],["2026-01-06",4.98,4.98,4.64,4.93,195400.0],["2026-01-07",4.99,5.37,4.99,5.26,98000.0],["2026-01-08",5.179,5.25,5.02,5.23,173800.0],["2026-01-09",5.26,5.3,5.04,5.16,165800.0],["2026-01-12",5.42,6.5,5.4,6.38,386800.0],["2026-01-13",6.455,6.95,6.09,6.68,323900.0],["2026-01-14",6.61,6.81,5.89,6.31,434900.0],["2026-01-15",6.31,6.58,6.01,6.28,165700.0],["2026-01-16",6.27,6.43,6.0,6.02,159200.0],["2026-01-20",5.84,5.988,5.55,5.57,250100.0],["2026-01-21",5.64,6.09,5.615,6.08,229800.0],["2026-01-22",6.08,6.285,5.95,6.2,298400.0],["2026-01-23",6.18,6.18,5.85,5.88,110500.0],["2026-01-26",5.87,5.99,5.74,5.81,145200.0],["2026-01-27",5.78,5.95,5.73,5.9,152600.0],["2026-01-28",5.915,5.94,5.69,5.87,171400.0],["2026-01-29",5.83,5.93,5.68,5.77,75500.0],["2026-01-30",5.63,5.8,5.46,5.71,159900.0],["2026-02-02",5.71,5.983,5.706,5.85,157500.0],["2026-02-03",5.86,6.0,5.51,5.69,165200.0],["2026-02-04",5.72,5.77,5.39,5.63,167300.0],["2026-02-05",5.58,5.79,5.18,5.23,233700.0],["2026-02-06",5.38,5.735,5.25,5.68,222200.0],["2026-02-09",5.64,5.66,5.4,5.45,117700.0],["2026-02-10",5.44,5.64,5.37,5.45,136500.0],["2026-02-11",5.53,5.585,5.11,5.42,130700.0],["2026-02-12",5.49,5.49,5.13,5.26,108500.0],["2026-02-13",5.29,5.735,5.29,5.55,121000.0],["2026-02-17",5.49,5.68,5.28,5.56,118600.0],["2026-02-18",5.53,5.78,5.52,5.66,118400.0],["2026-02-19",5.65,5.94,5.429,5.83,140900.0],["2026-02-20",5.77,5.77,5.217,5.73,92700.0],["2026-02-23",5.73,5.91,5.61,5.75,80500.0],["2026-02-24",5.76,5.9,5.64,5.67,86100.0],["2026-02-25",5.74,5.96,5.66,5.8,156700.0],["2026-02-26",5.8,5.83,5.59,5.76,123500.0],["2026-02-27",5.68,5.75,5.575,5.68,83600.0],["2026-03-02",5.5,5.81,5.5,5.76,132900.0],["2026-03-03",5.56,5.74,5.32,5.52,174000.0],["2026-03-04",5.59,5.805,5.44,5.67,107100.0],["2026-03-05",5.63,5.73,5.428,5.64,146300.0],["2026-03-06",5.45,5.83,5.44,5.78,162000.0],["2026-03-09",5.72,5.8,5.34,5.48,190700.0],["2026-03-10",5.45,5.81,5.365,5.49,246400.0],["2026-03-11",5.44,5.69,5.42,5.65,107600.0],["2026-03-12",5.6,5.6,4.595,4.92,476100.0],["2026-03-13",4.99,5.14,4.755,4.9,229600.0],["2026-03-16",4.92,5.21,4.915,4.97,278700.0],["2026-03-17",4.93,5.2,4.93,5.06,125600.0],["2026-03-18",5.06,5.06,4.8,4.88,231600.0],["2026-03-19",4.76,4.96,4.74,4.89,192700.0],["2026-03-20",4.9,5.135,4.82,5.0,398900.0],["2026-03-23",5.15,5.355,5.05,5.09,166400.0],["2026-03-24",5.06,5.11,4.74,4.8,162500.0],["2026-03-25",4.88,5.1,4.88,4.93,122400.0],["2026-03-26",4.84,5.07,4.77,4.9,128500.0],["2026-03-27",4.85,4.93,4.48,4.5,127200.0],["2026-03-30",4.54,4.65,4.35,4.42,171600.0],["2026-03-31",4.52,4.84,4.52,4.78,144100.0],["2026-04-01",4.85,5.05,4.85,4.9,89200.0],["2026-04-02",4.75,5.03,4.7,4.93,87700.0],["2026-04-06",4.9,5.1,4.845,4.88,126900.0],["2026-04-07",4.83,4.99,4.71,4.97,75800.0],["2026-04-08",5.18,5.2,4.82,4.89,152500.0],["2026-04-09",4.81,4.87,4.58,4.79,302500.0],["2026-04-10",4.78,4.78,4.525,4.59,160900.0],["2026-04-13",4.61,4.79,4.54,4.69,141100.0],["2026-04-14",4.71,4.92,4.71,4.85,99500.0],["2026-04-15",4.84,4.976,4.81,4.87,137300.0],["2026-04-16",4.84,4.86,4.76,4.86,100000.0],["2026-04-17",4.99,5.3,4.99,5.29,153700.0],["2026-04-20",5.19,5.59,5.19,5.51,126900.0],["2026-04-21",5.47,5.47,5.25,5.27,96300.0],["2026-04-22",5.22,5.47,5.22,5.39,106700.0],["2026-04-23",5.33,5.44,5.08,5.19,81500.0],["2026-04-24",5.17,5.38,5.1,5.31,81100.0],["2026-04-27",5.27,5.532,5.21,5.21,143700.0],["2026-04-28",5.21,5.36,5.01,5.17,129000.0],["2026-04-29",5.12,5.15,4.74,4.76,130600.0],["2026-04-30",4.77,4.795,4.63,4.75,118000.0],["2026-05-01",4.72,4.825,4.655,4.76,90200.0],["2026-05-04",4.71,4.87,4.66,4.68,84700.0],["2026-05-05",4.74,4.855,4.625,4.64,89500.0],["2026-05-06",4.71,4.728,4.62,4.68,84900.0],["2026-05-07",4.68,4.68,4.09,4.2,220200.0],["2026-05-08",4.18,4.5,4.05,4.44,194500.0],["2026-05-11",4.45,4.53,4.31,4.33,123000.0],["2026-05-12",4.32,4.435,4.22,4.24,183800.0],["2026-05-13",4.22,4.343,4.13,4.17,113200.0],["2026-05-14",4.17,4.17,3.985,4.04,110400.0],["2026-05-15",4.03,4.03,3.765,3.79,257900.0],["2026-05-18",3.81,3.9,3.7,3.82,230900.0],["2026-05-19",3.76,3.76,3.59,3.6,177500.0],["2026-05-20",3.61,4.02,3.61,4.0,245900.0],["2026-05-21",4.01,4.175,3.98,4.16,126700.0],["2026-05-22",4.15,4.33,4.05,4.22,164700.0],["2026-05-26",4.28,4.54,4.15,4.37,282800.0],["2026-05-27",4.39,4.59,4.27,4.27,147800.0],["2026-05-28",4.24,4.397,4.12,4.27,144000.0],["2026-05-29",4.29,4.345,4.19,4.28,104800.0],["2026-06-01",4.27,4.31,3.94,3.975,139400.0],["2026-06-02",3.94,4.105,3.59,3.63,230400.0],["2026-06-03",3.62,3.68,3.54,3.64,144300.0],["2026-06-04",3.68,3.815,3.64,3.74,136000.0],["2026-06-05",3.73,3.8,3.62,3.73,119000.0],["2026-06-08",3.76,3.76,3.63,3.71,129700.0],["2026-06-09",3.75,3.88,3.72,3.87,138200.0],["2026-06-10",3.89,3.98,3.805,3.85,161500.0],["2026-06-11",3.89,4.095,3.825,4.06,317800.0],["2026-06-12",4.05,4.23,4.03,4.18,157700.0],["2026-06-15",4.21,4.29,4.03,4.11,129700.0],["2026-06-16",4.12,4.18,3.96,4.01,87700.0],["2026-06-17",4.02,4.235,3.986,4.05,141600.0],["2026-06-18",4.13,4.17,4.05,4.15,191100.0],["2026-06-22",4.2,4.28,4.14,4.18,202300.0],["2026-06-23",4.13,4.345,4.11,4.14,129900.0],["2026-06-24",4.14,4.245,4.07,4.08,126200.0],["2026-06-25",4.09,4.16,3.99,4.03,117700.0],["2026-06-26",4.01,4.29,3.98,4.22,1225300.0],["2026-06-29",4.27,4.96,4.17,4.86,389100.0],["2026-06-30",4.83,4.95,4.755,4.88,260500.0],["2026-07-01",4.9,5.11,4.74,5.01,326400.0],["2026-07-02",5.02,5.34,4.83,5.3,401700.0],["2026-07-06",5.27,5.34,4.99,5.05,360300.0],["2026-07-07",5.05,6.24,5.05,6.0,1513800.0],["2026-07-08",5.91,6.5699,5.84,6.17,970182.0],["2026-07-09",6.09,6.33,5.88,6.01,392277.268063],["2026-08-17",6.25,6.9,6.17,6.74,236854.180679],["2026-08-18",6.62,6.87,6.4272,6.75,153922.840269],["2026-08-19",6.94,7.17,6.77,7.06,335842.8522],["2026-08-20",6.93,7.61,6.89,7.01,1326593.445493],["2026-08-21",7.1,7.3484,6.95,7.07,536547.708885],["2026-08-24",7.35,7.35,6.57,6.87,402915.984529],["2026-08-28",6.17,6.24,5.96,6,370707.569428],["2026-08-31",5.96,5.965,5.725,5.74,305574.301081],["2026-09-01",5.63,5.76,5.45,5.69,218800.393214],["2026-09-02",5.75,5.89,5.0315,5.17,956827.455062],["2026-09-03",5.16,5.21,4.84,4.87,442157.816777],["2026-09-04",4.81,5,4.7,4.92,264996.663932]]}