{"t":"FULC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-18",14.5,15.94,12.86,13.5,1241200.0],["2019-07-19",13.5,13.5,12.05,12.55,330400.0],["2019-07-22",12.32,12.95,12.21,12.8,147100.0],["2019-07-23",12.93,13.402,12.26,13.01,152200.0],["2019-07-24",12.95,13.39,12.32,13.25,93000.0],["2019-07-25",13.25,13.3,12.806,13.25,18300.0],["2019-07-26",13.25,14.14,13.2,14.14,84000.0],["2019-07-29",14.15,14.99,12.37,14.89,108700.0],["2019-07-30",14.9,14.9,14.51,14.75,21500.0],["2019-07-31",13.648,14.48,13.58,13.85,34300.0],["2019-08-01",14.04,14.99,13.708,14.74,40600.0],["2019-08-02",14.62,14.62,12.3,12.84,59900.0],["2019-08-05",12.94,13.29,12.38,12.45,44700.0],["2019-08-06",12.61,12.98,12.0,12.49,30400.0],["2019-08-07",12.42,12.85,12.048,12.05,32300.0],["2019-08-08",12.39,12.5,11.438,12.5,55600.0],["2019-08-09",12.1,12.3,11.25,11.62,54400.0],["2019-08-12",11.86,12.55,10.99,11.15,116700.0],["2019-08-13",11.29,12.264,11.096,11.31,59700.0],["2019-08-14",11.3,11.455,10.08,10.15,53200.0],["2019-08-15",10.09,10.38,9.25,9.26,41700.0],["2019-08-16",9.55,9.55,8.19,9.04,39300.0],["2019-08-19",9.38,11.41,9.02,10.96,135800.0],["2019-08-20",10.79,11.81,10.15,11.49,100800.0],["2019-08-21",11.21,11.565,10.67,11.36,84500.0],["2019-08-22",11.31,11.75,10.71,11.61,68500.0],["2019-08-23",11.47,11.47,10.1,10.14,71800.0],["2019-08-26",10.4,11.03,9.84,11.03,33400.0],["2019-08-27",10.86,11.5,9.98,10.87,54500.0],["2019-08-28",10.71,10.71,9.785,10.09,39700.0],["2019-08-29",10.26,11.0,9.9,10.92,46700.0],["2019-08-30",10.99,10.99,10.181,10.76,55700.0],["2019-09-03",10.8,11.25,10.0,10.41,138100.0],["2019-09-04",10.67,11.09,10.245,10.99,80100.0],["2019-09-05",11.15,11.79,10.633,11.43,137400.0],["2019-09-06",11.69,11.99,11.068,11.97,81600.0],["2019-09-09",12.29,12.29,11.22,11.64,16100.0],["2019-09-10",11.45,11.645,10.785,11.2,63200.0],["2019-09-11",11.02,11.95,10.35,11.41,38300.0],["2019-09-12",11.5,12.05,10.41,10.85,20600.0],["2019-09-13",10.95,11.0,9.75,10.0,21800.0],["2019-09-16",9.88,9.88,8.7,9.13,43900.0],["2019-09-17",9.18,9.98,8.91,9.45,21200.0],["2019-09-18",9.64,9.793,8.72,8.89,34500.0],["2019-09-19",9.14,9.14,8.4,8.55,51800.0],["2019-09-20",8.56,9.905,8.56,8.67,341800.0],["2019-09-23",9.0,9.6,8.23,8.68,44200.0],["2019-09-24",8.63,9.42,7.53,7.76,110900.0],["2019-09-25",7.88,8.078,7.18,7.55,97700.0],["2019-09-26",7.46,7.85,7.33,7.69,29800.0],["2019-09-27",7.68,7.815,7.337,7.6,23700.0],["2019-09-30",7.53,7.615,6.5,6.64,55100.0],["2019-10-01",6.5,7.534,6.5,6.7,84600.0],["2019-10-02",6.59,7.079,6.5,6.59,20400.0],["2019-10-03",6.86,6.95,6.27,6.48,85900.0],["2019-10-04",6.41,6.77,6.41,6.67,31100.0],["2019-10-07",6.81,6.81,6.15,6.46,71500.0],["2019-10-08",6.35,6.37,5.64,5.77,74200.0],["2019-10-09",5.83,5.83,5.1,5.26,37400.0],["2019-10-10",5.24,5.68,5.12,5.33,34100.0],["2019-10-11",5.37,5.634,5.24,5.29,29200.0],["2019-10-14",5.24,5.55,5.03,5.1,88900.0],["2019-10-15",5.07,5.35,4.85,4.96,44000.0],["2019-10-16",4.9,5.283,4.655,4.77,37900.0],["2019-10-17",4.78,5.04,4.6,4.72,21300.0],["2019-10-18",4.68,5.0,4.5,4.57,44700.0],["2019-10-21",4.67,4.76,4.39,4.46,24400.0],["2019-10-22",4.47,5.32,4.37,5.17,421200.0],["2019-10-23",5.33,5.84,5.32,5.84,76100.0],["2019-10-24",5.91,6.28,5.6,5.81,95800.0],["2019-10-25",5.72,6.04,5.4,5.95,79400.0],["2019-10-28",6.21,6.25,5.91,6.06,89200.0],["2019-10-29",6.48,6.69,5.85,6.35,72900.0],["2019-10-30",6.3,6.57,5.9,6.33,44000.0],["2019-10-31",6.35,6.49,5.72,6.27,53600.0],["2019-11-01",6.35,6.35,6.0,6.11,25600.0],["2019-11-04",6.22,6.24,5.82,6.09,46500.0],["2019-11-05",6.13,6.51,5.895,6.37,54200.0],["2019-11-06",6.5,6.5,6.18,6.41,31900.0],["2019-11-07",6.41,7.0,6.3,6.56,53300.0],["2019-11-08",6.59,7.15,6.345,7.02,57600.0],["2019-11-11",7.0,8.22,6.66,7.92,72900.0],["2019-11-12",8.0,8.58,7.705,7.88,84400.0],["2019-11-13",7.88,8.56,7.74,7.9,34200.0],["2019-11-14",7.82,8.19,7.44,7.64,93500.0],["2019-11-15",7.75,8.55,7.57,8.0,55000.0],["2019-11-18",8.14,8.34,7.63,8.07,78200.0],["2019-11-19",8.175,10.99,8.01,10.09,57200.0],["2019-11-20",10.29,12.264,10.29,12.16,81300.0],["2019-11-21",12.11,12.949,11.568,12.65,60500.0],["2019-11-22",12.76,14.62,12.68,14.02,109000.0],["2019-11-25",14.24,15.25,13.89,15.01,145400.0],["2019-11-26",15.05,15.05,13.3,13.52,117700.0],["2019-11-27",13.64,14.0,13.16,13.89,64000.0],["2019-11-29",13.68,13.68,11.326,12.35,34600.0],["2019-12-02",12.5,12.817,12.28,12.28,17200.0],["2019-12-03",11.79,12.61,11.5,12.29,51800.0],["2019-12-04",12.3,12.39,11.04,11.58,45400.0],["2019-12-05",11.46,11.69,10.92,10.96,25100.0],["2019-12-06",10.98,12.47,10.45,12.17,72600.0],["2019-12-09",12.61,12.61,11.53,12.36,22900.0],["2019-12-10",13.6,13.75,12.74,12.91,10900.0],["2019-12-11",13.18,13.79,13.04,13.53,10000.0],["2019-12-12",13.53,13.67,13.1,13.5,46200.0],["2019-12-13",13.43,13.43,11.42,11.76,36200.0],["2019-12-16",12.15,13.528,12.15,12.36,32700.0],["2019-12-17",12.36,12.74,11.056,11.33,26800.0],["2019-12-18",11.511,13.993,11.366,13.07,59700.0],["2019-12-19",13.01,13.43,13.01,13.38,20300.0],["2019-12-20",13.38,14.5,13.0,14.28,106000.0],["2019-12-23",14.42,17.393,13.38,16.48,214200.0],["2019-12-24",16.23,17.85,15.785,17.79,32700.0],["2019-12-26",17.79,19.3,17.07,18.14,84200.0],["2019-12-27",18.35,18.859,16.085,16.95,51900.0],["2019-12-30",17.6,18.4,16.63,17.45,28300.0],["2019-12-31",17.47,17.47,15.57,16.64,64800.0],["2020-01-02",16.8,17.25,15.5,15.86,22800.0],["2020-01-03",15.85,16.96,15.13,15.94,34800.0],["2020-01-06",15.63,17.5,15.31,16.56,54800.0],["2020-01-07",16.14,17.25,16.14,16.77,27900.0],["2020-01-08",16.61,18.71,16.27,18.15,69100.0],["2020-01-09",18.15,18.515,18.15,18.27,18300.0],["2020-01-10",18.37,18.71,16.7,18.51,92300.0],["2020-01-13",18.39,22.96,18.1,21.26,212500.0],["2020-01-14",21.0,21.0,17.19,18.54,161600.0],["2020-01-15",18.51,19.524,18.069,18.36,51200.0],["2020-01-16",18.352,19.49,18.0,18.88,45600.0],["2020-01-17",18.89,21.0,18.495,19.89,150600.0],["2020-01-21",20.0,20.85,18.84,18.98,60500.0],["2020-01-22",19.3,19.738,17.16,17.53,85400.0],["2020-01-23",17.73,18.28,16.78,16.87,66000.0],["2020-01-24",17.17,19.5,16.87,17.0,105600.0],["2020-01-27",17.09,19.6,17.0,18.13,109100.0],["2020-01-28",18.45,18.7,17.07,17.4,96000.0],["2020-01-29",17.58,19.1,17.37,18.23,96900.0],["2020-01-30",18.12,18.46,17.2,17.89,64900.0],["2020-01-31",17.95,18.41,17.1,17.24,61200.0],["2020-02-03",17.54,17.85,17.05,17.12,69700.0],["2020-02-04",17.29,17.565,16.0,17.0,113100.0],["2020-02-05",17.09,17.46,16.57,16.86,55600.0],["2020-02-06",16.36,17.395,16.177,16.72,58700.0],["2020-02-07",16.71,18.07,16.71,17.97,50500.0],["2020-02-10",17.89,18.05,16.04,16.2,48000.0],["2020-02-11",16.29,17.563,16.007,16.2,58500.0],["2020-02-12",16.3,16.3,15.4,15.68,41300.0],["2020-02-13",15.62,15.68,14.52,14.96,58500.0],["2020-02-14",14.9,15.869,14.85,15.2,24900.0],["2020-02-18",15.2,18.758,14.833,18.5,83900.0],["2020-02-19",18.76,20.5,16.69,17.19,110700.0],["2020-02-20",16.886,19.36,16.886,18.96,60800.0],["2020-02-21",19.07,19.6,18.056,19.22,51900.0],["2020-02-24",19.02,19.51,15.71,16.4,88700.0],["2020-02-25",16.48,17.22,15.82,16.17,55500.0],["2020-02-26",16.3,18.58,15.709,18.29,96900.0],["2020-02-27",18.01,18.7,15.906,18.39,80000.0],["2020-02-28",17.74,21.23,17.06,18.92,122000.0],["2020-03-02",19.25,19.25,16.81,18.06,64100.0],["2020-03-03",18.21,18.28,16.77,17.7,60300.0],["2020-03-04",17.97,19.0,17.48,18.0,45700.0],["2020-03-05",18.95,18.95,18.1,18.5,74700.0],["2020-03-06",19.43,19.43,17.493,17.6,98800.0],["2020-03-09",16.56,17.03,14.0,14.34,73900.0],["2020-03-10",14.68,15.265,11.42,13.0,94400.0],["2020-03-11",12.88,14.575,10.85,11.1,104300.0],["2020-03-12",9.99,12.5,9.99,10.41,89000.0],["2020-03-13",10.88,16.03,10.0,16.03,110300.0],["2020-03-16",13.62,13.62,10.435,10.45,84600.0],["2020-03-17",10.74,11.65,10.5,11.65,71800.0],["2020-03-18",11.23,11.79,10.0,10.5,61700.0],["2020-03-19",10.67,11.99,9.97,11.0,156900.0],["2020-03-20",11.08,13.405,10.81,11.03,1054400.0],["2020-03-23",11.44,11.9,9.005,9.49,183000.0],["2020-03-24",10.06,10.06,9.2,9.61,139100.0],["2020-03-25",9.64,11.35,9.03,11.35,103800.0],["2020-03-26",11.48,13.89,11.477,13.0,114900.0],["2020-03-27",12.49,12.49,11.01,11.92,60900.0],["2020-03-30",11.99,12.87,11.6,12.83,70300.0],["2020-03-31",12.4,12.65,11.11,11.94,176400.0],["2020-04-01",11.53,11.73,10.29,10.64,62500.0],["2020-04-02",10.44,11.47,10.275,10.43,95400.0],["2020-04-03",10.25,10.25,9.1,9.11,55000.0],["2020-04-06",9.57,10.99,9.57,10.5,36800.0],["2020-04-07",10.81,10.97,9.91,10.21,36100.0],["2020-04-08",10.55,10.99,9.94,10.29,42900.0],["2020-04-09",10.31,10.91,9.785,10.6,41400.0],["2020-04-13",10.47,10.85,9.82,9.93,14500.0],["2020-04-14",10.3,11.97,10.23,11.9,48700.0],["2020-04-15",11.25,11.36,10.32,10.85,26800.0],["2020-04-16",11.0,13.1,10.38,11.57,92500.0],["2020-04-17",11.85,12.642,10.795,10.98,33000.0],["2020-04-20",10.97,12.29,10.55,10.65,39500.0],["2020-04-21",10.49,10.82,9.61,10.4,41900.0],["2020-04-22",10.76,11.917,10.31,11.31,43000.0],["2020-04-23",11.23,11.61,10.83,11.04,28100.0],["2020-04-24",10.99,11.82,10.84,11.29,22900.0],["2020-04-27",11.65,12.0,11.4,11.99,35300.0],["2020-04-28",12.0,12.41,11.43,12.05,30600.0],["2020-04-29",12.67,14.0,12.02,13.09,53200.0],["2020-04-30",12.68,13.26,12.522,12.62,41800.0],["2020-05-01",12.1,13.68,12.1,13.68,35400.0],["2020-05-04",13.33,13.415,12.308,13.33,21300.0],["2020-05-05",13.9,15.0,13.34,14.89,46200.0],["2020-05-06",15.0,15.0,14.09,14.57,20000.0],["2020-05-07",14.98,14.98,13.75,14.22,250500.0],["2020-05-08",14.1,15.7,13.64,14.68,43800.0],["2020-05-11",14.44,17.95,14.4,17.55,45300.0],["2020-05-12",15.75,18.94,14.72,14.91,205400.0],["2020-05-13",15.06,20.0,15.05,16.48,349400.0],["2020-05-14",15.02,16.72,14.0,16.09,84600.0],["2020-05-15",16.13,16.79,15.4,16.69,38900.0],["2020-05-18",17.53,18.2,17.147,17.73,56000.0],["2020-05-19",17.74,17.75,16.32,16.47,26800.0],["2020-05-20",17.0,18.0,15.3,17.46,84700.0],["2020-05-21",18.0,19.39,17.09,18.2,74400.0],["2020-05-22",18.25,19.51,17.21,18.41,65900.0],["2020-05-26",19.2,20.0,18.5,19.29,57800.0],["2020-05-27",19.71,20.0,18.6,19.64,60100.0],["2020-05-28",20.0,20.28,18.51,19.17,80800.0],["2020-05-29",18.92,20.22,18.92,19.91,46500.0],["2020-06-01",19.96,19.96,18.97,18.97,38600.0],["2020-06-02",19.07,20.14,18.98,19.89,38600.0],["2020-06-03",20.26,20.58,19.1,19.96,54900.0],["2020-06-04",19.61,20.42,19.33,20.09,33100.0],["2020-06-05",20.53,20.53,18.72,19.04,73800.0],["2020-06-08",19.39,19.99,19.06,19.99,33000.0],["2020-06-09",19.72,21.78,19.14,21.25,44400.0],["2020-06-10",21.4,22.0,18.78,19.18,172600.0],["2020-06-11",18.35,18.389,17.27,17.63,88900.0],["2020-06-12",18.53,18.53,16.44,17.37,119100.0],["2020-06-15",16.81,17.32,16.21,17.05,80000.0],["2020-06-16",17.5,17.5,16.36,16.83,70000.0],["2020-06-17",18.43,19.5,17.295,18.98,366300.0],["2020-06-18",18.93,20.601,18.27,20.51,287900.0],["2020-06-19",19.27,19.71,19.1,19.56,204500.0],["2020-06-22",19.4,19.4,18.589,19.12,123000.0],["2020-06-23",19.09,19.37,18.2,18.81,150300.0],["2020-06-24",19.66,21.92,19.45,21.06,193600.0],["2020-06-25",21.25,22.34,20.36,22.06,118800.0],["2020-06-26",22.06,22.39,20.59,21.97,229500.0],["2020-06-29",22.22,22.25,19.42,19.56,71900.0],["2020-06-30",19.7,20.0,18.205,18.29,82300.0],["2020-07-01",18.3,19.05,17.04,17.07,77800.0],["2020-07-02",17.38,19.0,17.32,17.85,49700.0],["2020-07-06",18.11,18.39,17.15,18.25,35700.0],["2020-07-07",18.15,18.55,17.67,18.06,20300.0],["2020-07-08",18.07,21.44,17.96,20.7,131200.0],["2020-07-09",20.8,21.209,18.733,19.31,82700.0],["2020-07-10",19.41,20.23,18.9,19.39,30800.0],["2020-07-13",19.38,19.67,18.34,18.43,60900.0],["2020-07-14",18.39,19.242,17.17,17.66,73700.0],["2020-07-15",18.25,18.333,17.23,17.71,177300.0],["2020-07-16",17.72,18.605,17.5,17.78,66400.0],["2020-07-17",17.8,18.66,17.45,17.88,38000.0],["2020-07-20",17.94,18.13,17.61,17.99,23200.0],["2020-07-21",18.28,18.444,17.62,17.85,45800.0],["2020-07-22",17.75,18.5,17.52,17.83,29800.0],["2020-07-23",17.74,18.05,17.47,17.62,22200.0],["2020-07-24",17.62,18.065,16.59,16.7,62800.0],["2020-07-27",16.71,16.71,15.51,16.21,66300.0],["2020-07-28",16.19,17.349,16.0,16.11,15000.0],["2020-07-29",16.3,16.537,15.89,15.9,27100.0],["2020-07-30",16.06,16.5,15.215,15.75,53400.0],["2020-07-31",15.76,16.4,15.44,15.87,33400.0],["2020-08-03",16.02,16.4,15.465,16.2,25600.0],["2020-08-04",16.34,16.34,15.26,15.7,19600.0],["2020-08-05",15.98,16.85,15.34,16.72,37300.0],["2020-08-06",16.44,16.675,16.22,16.53,26400.0],["2020-08-07",16.32,17.82,16.12,17.13,16200.0],["2020-08-10",17.127,18.375,17.05,17.12,61300.0],["2020-08-11",12.0,12.0,8.88,8.9,2026700.0],["2020-08-12",8.84,8.9,7.61,7.77,1280200.0],["2020-08-13",7.78,8.1,7.61,7.73,419200.0],["2020-08-14",7.6,7.8,7.31,7.62,466200.0],["2020-08-17",7.56,7.99,7.483,7.69,278100.0],["2020-08-18",7.99,8.3,7.72,8.16,274100.0],["2020-08-19",8.17,8.6,7.88,8.38,277400.0],["2020-08-20",8.31,8.45,8.0,8.31,235000.0],["2020-08-21",8.31,8.44,7.49,7.595,288600.0],["2020-08-24",7.6,7.92,7.35,7.65,256200.0],["2020-08-25",7.64,7.75,7.43,7.615,112100.0],["2020-08-26",7.65,7.76,7.5,7.6,158100.0],["2020-08-27",7.6,7.63,7.23,7.605,269100.0],["2020-08-28",7.54,7.56,7.05,7.22,193200.0],["2020-08-31",7.12,7.32,7.12,7.27,143700.0],["2020-09-01",7.25,7.28,7.1,7.25,132800.0],["2020-09-02",7.25,7.8,7.01,7.49,154900.0],["2020-09-03",7.5,7.545,7.02,7.26,87700.0],["2020-09-04",7.32,7.7,7.08,7.5,130900.0],["2020-09-08",7.39,8.24,7.315,8.06,214800.0],["2020-09-09",8.1,8.45,7.83,8.185,233200.0],["2020-09-10",8.2,8.37,7.61,7.75,200200.0],["2020-09-11",7.82,7.95,7.46,7.64,109400.0],["2020-09-14",7.67,8.32,7.67,8.15,154800.0],["2020-09-15",8.17,8.33,7.675,7.78,99300.0],["2020-09-16",7.78,8.44,7.78,8.19,187900.0],["2020-09-17",8.1,8.48,7.851,8.43,429800.0],["2020-09-18",8.51,8.86,8.38,8.53,616200.0],["2020-09-21",8.49,8.94,8.2,8.41,209600.0],["2020-09-22",8.45,8.49,7.91,8.1,281500.0],["2020-09-23",8.17,8.34,7.96,8.05,135800.0],["2020-09-24",7.93,8.14,7.67,7.75,608300.0],["2020-09-25",8.0,8.44,7.9,8.295,287900.0],["2020-09-28",8.44,8.44,7.56,7.85,384400.0],["2020-09-29",7.97,8.075,7.575,7.63,93300.0],["2020-09-30",7.65,8.0,7.6,7.93,138700.0],["2020-10-01",7.98,8.04,7.63,7.95,142100.0],["2020-10-02",7.86,8.0,7.65,7.84,270000.0],["2020-10-05",8.0,8.65,7.85,8.56,159100.0],["2020-10-06",8.55,8.68,8.35,8.48,96700.0],["2020-10-07",8.53,8.94,8.45,8.83,118600.0],["2020-10-08",8.93,9.25,8.83,9.21,174500.0],["2020-10-09",9.23,9.89,9.21,9.76,253800.0],["2020-10-12",9.74,10.69,9.295,10.5,269900.0],["2020-10-13",10.62,11.61,10.24,11.34,293400.0],["2020-10-14",11.23,12.99,10.58,11.27,321600.0],["2020-10-15",10.58,10.78,9.93,10.08,356300.0],["2020-10-16",10.61,11.5,10.25,10.93,379100.0],["2020-10-19",10.87,11.03,10.46,10.61,216800.0],["2020-10-20",10.52,10.79,9.93,10.54,248100.0],["2020-10-21",10.215,10.684,9.95,10.22,140600.0],["2020-10-22",10.26,10.37,10.0,10.31,116000.0],["2020-10-23",10.41,11.07,10.24,11.0,124500.0],["2020-10-26",11.09,11.09,10.45,10.58,89300.0],["2020-10-27",10.87,10.87,10.4,10.48,77600.0],["2020-10-28",10.2,10.36,9.49,9.79,139300.0],["2020-10-29",9.82,10.04,9.47,9.93,115500.0],["2020-10-30",9.85,9.97,9.47,9.86,111200.0],["2020-11-02",10.05,10.182,9.15,9.27,341400.0],["2020-11-03",9.4,11.37,8.635,11.16,651200.0],["2020-11-04",10.73,12.68,10.7,11.97,203000.0],["2020-11-05",12.15,12.569,11.59,11.68,146800.0],["2020-11-06",11.67,12.17,11.63,11.8,105100.0],["2020-11-09",12.16,12.76,10.73,10.82,247900.0],["2020-11-10",10.86,11.07,9.6,10.94,145400.0],["2020-11-11",10.83,11.98,10.83,11.75,138200.0],["2020-11-12",11.81,12.15,11.646,11.98,87000.0],["2020-11-13",12.16,13.306,11.9,12.65,172400.0],["2020-11-16",12.77,13.0,11.49,12.04,94200.0],["2020-11-17",11.92,12.19,11.53,11.82,164300.0],["2020-11-18",11.86,11.99,10.9,11.16,177400.0],["2020-11-19",11.14,11.17,10.767,11.06,123500.0],["2020-11-20",10.98,11.16,10.62,10.88,139500.0],["2020-11-23",11.1,11.1,10.46,10.55,120900.0],["2020-11-24",10.6,11.11,10.33,10.68,129400.0],["2020-11-25",10.65,11.8,10.56,11.32,663400.0],["2020-11-27",11.22,11.8,11.0,11.54,105300.0],["2020-11-30",11.41,11.875,11.115,11.43,85200.0],["2020-12-01",11.73,12.9,11.657,12.13,201300.0],["2020-12-02",12.13,12.17,11.64,11.71,60500.0],["2020-12-03",11.78,12.08,11.71,11.82,58200.0],["2020-12-04",11.59,12.28,11.39,11.73,132100.0],["2020-12-07",11.69,13.0,11.6,12.54,134700.0],["2020-12-08",12.56,13.74,12.24,13.18,101100.0],["2020-12-09",13.36,14.12,13.02,13.25,144100.0],["2020-12-10",13.15,14.15,13.01,13.23,181400.0],["2020-12-11",13.12,13.41,12.65,13.21,79300.0],["2020-12-14",13.51,14.42,12.56,13.35,124800.0],["2020-12-15",13.59,13.68,13.05,13.4,111000.0],["2020-12-16",13.41,13.46,13.0,13.21,67300.0],["2020-12-17",13.23,13.43,12.99,13.13,150500.0],["2020-12-18",13.19,13.23,12.83,12.84,496300.0],["2020-12-21",12.72,12.75,12.15,12.46,191600.0],["2020-12-22",12.51,13.04,12.48,12.97,101100.0],["2020-12-23",12.9,13.37,12.84,13.03,145900.0],["2020-12-24",13.09,13.21,12.45,12.49,73100.0],["2020-12-28",12.79,12.87,12.605,12.75,80900.0],["2020-12-29",12.6,12.6,11.82,12.18,72200.0],["2020-12-30",12.38,12.89,12.38,12.69,52400.0],["2020-12-31",12.451,12.451,11.25,11.71,190400.0],["2021-01-04",11.72,12.5,11.55,12.42,166100.0],["2021-01-05",12.35,12.5,11.28,11.37,77700.0],["2021-01-06",11.37,11.96,11.15,11.42,94800.0],["2021-01-07",11.47,11.79,11.18,11.55,49300.0],["2021-01-08",11.6,11.84,11.38,11.71,52600.0],["2021-01-11",11.75,11.965,10.9,11.0,59000.0],["2021-01-12",10.75,11.35,10.75,11.31,46500.0],["2021-01-13",11.35,11.58,10.95,11.25,151500.0],["2021-01-14",11.31,11.6,11.15,11.35,86500.0],["2021-01-15",11.24,11.53,10.65,11.0,131900.0],["2021-01-19",11.18,11.97,10.85,11.73,57600.0],["2021-01-20",12.28,13.98,11.67,13.95,1481900.0],["2021-01-21",14.0,14.3,13.11,13.79,248600.0],["2021-01-22",13.14,14.12,13.14,13.8,146300.0],["2021-01-25",13.59,14.03,12.26,13.09,165900.0],["2021-01-26",13.1,13.1,11.8,12.05,256600.0],["2021-01-27",11.72,12.42,11.28,12.0,137600.0],["2021-01-28",12.14,12.14,11.03,11.25,572100.0],["2021-01-29",11.26,11.965,10.82,11.06,124200.0],["2021-02-01",11.32,11.32,10.62,10.98,211500.0],["2021-02-02",11.19,11.49,10.82,11.33,104200.0],["2021-02-03",11.23,11.81,11.11,11.31,73600.0],["2021-02-04",11.31,11.54,11.177,11.46,95600.0],["2021-02-05",11.605,11.66,11.125,11.42,101200.0],["2021-02-08",11.49,12.85,11.396,12.6,158000.0],["2021-02-09",12.44,13.13,12.44,12.77,141900.0],["2021-02-10",12.89,13.185,12.025,13.01,115900.0],["2021-02-11",12.91,13.46,12.557,13.4,95100.0],["2021-02-12",13.4,14.44,13.23,13.91,137300.0],["2021-02-16",14.03,14.95,13.48,14.93,243400.0],["2021-02-17",14.76,15.75,14.17,15.15,175100.0],["2021-02-18",15.05,15.25,14.08,14.15,75400.0],["2021-02-19",14.24,15.48,14.04,15.32,127900.0],["2021-02-22",15.03,15.03,13.59,13.68,94700.0],["2021-02-23",13.54,14.73,13.123,13.73,79800.0],["2021-02-24",13.71,14.665,13.69,14.03,67500.0],["2021-02-25",13.8,14.71,12.61,12.77,64700.0],["2021-02-26",12.95,13.255,12.34,12.61,51400.0],["2021-03-01",13.015,13.82,12.81,13.07,93700.0],["2021-03-02",13.92,14.69,13.54,13.99,118100.0],["2021-03-03",14.335,14.96,13.69,14.59,110700.0],["2021-03-04",14.279,14.34,11.85,12.5,210700.0],["2021-03-05",12.96,13.17,11.816,12.01,107600.0],["2021-03-08",12.0,12.935,11.73,11.86,84600.0],["2021-03-09",12.02,13.17,12.01,12.05,130000.0],["2021-03-10",12.19,12.57,11.69,11.96,76800.0],["2021-03-11",12.04,12.75,12.04,12.6,72000.0],["2021-03-12",12.49,12.785,12.02,12.22,59200.0],["2021-03-15",12.04,12.57,11.8,11.97,83000.0],["2021-03-16",12.06,13.075,11.9,12.14,96700.0],["2021-03-17",12.31,12.71,11.91,12.54,100500.0],["2021-03-18",12.46,13.0,11.55,11.58,123500.0],["2021-03-19",11.59,12.16,11.32,11.36,360900.0],["2021-03-22",12.06,12.319,11.73,11.98,162600.0],["2021-03-23",12.55,12.89,11.54,11.66,111000.0],["2021-03-24",11.84,11.84,11.3,11.5,108400.0],["2021-03-25",11.32,11.805,10.91,11.51,99600.0],["2021-03-26",11.42,11.645,11.18,11.3,102100.0],["2021-03-29",11.27,11.47,10.62,10.94,127300.0],["2021-03-30",11.085,11.49,10.54,11.43,39400.0],["2021-03-31",11.44,12.09,11.254,11.78,123800.0],["2021-04-01",11.96,12.28,11.79,12.0,81200.0],["2021-04-05",12.15,12.24,11.58,11.85,81400.0],["2021-04-06",11.97,11.97,11.412,11.5,100900.0],["2021-04-07",11.5,12.17,11.21,11.39,219000.0],["2021-04-08",11.855,12.065,11.59,11.92,42600.0],["2021-04-09",11.86,12.08,11.59,11.87,55900.0],["2021-04-12",11.76,11.76,11.4,11.51,48300.0],["2021-04-13",11.53,11.55,11.08,11.51,87800.0],["2021-04-14",11.44,12.46,11.052,11.97,105900.0],["2021-04-15",12.01,12.046,11.66,11.92,31800.0],["2021-04-16",12.03,12.03,11.31,11.53,29900.0],["2021-04-19",11.47,11.47,10.87,11.34,80900.0],["2021-04-20",11.25,11.65,10.94,11.64,70500.0],["2021-04-21",11.49,11.8,11.17,11.52,44800.0],["2021-04-22",11.45,12.0,11.35,11.61,304900.0],["2021-04-23",11.6,11.93,11.27,11.45,49000.0],["2021-04-26",11.74,11.97,11.61,11.63,55600.0],["2021-04-27",11.69,11.745,11.33,11.66,74500.0],["2021-04-28",11.53,11.74,11.3,11.53,74700.0],["2021-04-29",11.4,11.85,11.055,11.23,72000.0],["2021-04-30",11.07,11.34,11.03,11.25,69800.0],["2021-05-03",11.22,11.46,11.07,11.37,63700.0],["2021-05-04",11.2,11.2,10.15,10.28,74100.0],["2021-05-05",10.25,10.45,9.96,10.07,44900.0],["2021-05-06",10.07,10.6,9.6,10.58,86200.0],["2021-05-07",9.805,10.77,9.805,10.48,31800.0],["2021-05-10",10.53,10.53,10.0,10.01,34100.0],["2021-05-11",9.95,10.62,9.61,10.44,37000.0],["2021-05-12",10.46,10.72,10.26,10.4,34200.0],["2021-05-13",10.62,10.658,9.82,9.89,53000.0],["2021-05-14",9.99,10.09,9.78,9.84,87300.0],["2021-05-17",9.85,10.37,9.83,10.01,104900.0],["2021-05-18",10.0,10.09,9.85,9.89,113500.0],["2021-05-19",9.82,10.03,9.54,9.76,58100.0],["2021-05-20",9.71,10.0,9.55,9.87,96400.0],["2021-05-21",9.9,10.03,9.6,9.63,36600.0],["2021-05-24",10.02,10.02,9.21,9.27,91300.0],["2021-05-25",9.31,9.47,9.05,9.12,59700.0],["2021-05-26",9.17,9.38,8.89,9.19,161000.0],["2021-05-27",9.26,9.28,8.95,9.0,60800.0],["2021-05-28",9.0,9.145,8.9,8.93,71600.0],["2021-06-01",9.0,9.19,8.72,8.74,82500.0],["2021-06-02",8.71,8.77,8.09,8.33,118200.0],["2021-06-03",8.37,8.41,8.045,8.09,169400.0],["2021-06-04",8.1,8.94,8.1,8.74,151200.0],["2021-06-07",8.69,9.53,8.66,9.15,106000.0],["2021-06-08",9.15,9.28,9.06,9.14,98300.0],["2021-06-09",9.09,9.19,8.73,8.85,37300.0],["2021-06-10",8.9,9.11,8.64,9.02,45700.0],["2021-06-11",8.96,8.96,8.52,8.62,43800.0],["2021-06-14",8.82,8.91,8.6,8.66,54300.0],["2021-06-15",8.69,8.77,8.36,8.44,37900.0],["2021-06-16",8.41,8.65,8.16,8.44,72000.0],["2021-06-17",8.39,8.69,8.39,8.57,54900.0],["2021-06-18",8.39,8.698,8.13,8.59,256300.0],["2021-06-21",8.925,8.925,8.41,8.83,54600.0],["2021-06-22",8.92,8.96,8.455,8.91,51300.0],["2021-06-23",9.03,9.19,8.85,9.15,107600.0],["2021-06-24",9.25,10.82,8.36,8.78,2011100.0],["2021-06-25",8.57,9.43,8.5,9.0,1392000.0],["2021-06-28",9.16,9.16,8.88,9.01,365000.0],["2021-06-29",9.1,9.67,8.915,9.51,155800.0],["2021-06-30",9.95,10.86,9.9,10.48,261200.0],["2021-07-01",10.36,10.52,10.05,10.28,199300.0],["2021-07-02",10.33,10.55,10.01,10.24,263200.0],["2021-07-06",10.19,10.21,9.46,9.49,132800.0],["2021-07-07",9.62,9.65,9.21,9.58,86300.0],["2021-07-08",9.45,10.1,9.29,9.89,50200.0],["2021-07-09",9.84,10.18,9.52,10.03,53800.0],["2021-07-12",10.0,10.102,9.57,9.85,51000.0],["2021-07-13",9.83,10.06,9.63,9.96,63800.0],["2021-07-14",10.12,10.31,9.281,9.52,167500.0],["2021-07-15",9.57,9.63,9.262,9.36,56600.0],["2021-07-16",9.41,9.842,9.21,9.63,63800.0],["2021-07-19",9.43,10.055,9.22,9.84,99300.0],["2021-07-20",9.82,10.729,9.62,10.03,384500.0],["2021-07-21",10.02,10.19,8.81,9.08,360500.0],["2021-07-22",9.215,9.215,8.37,8.44,160300.0],["2021-07-23",8.48,8.75,7.9,8.0,148800.0],["2021-07-26",7.92,8.095,7.515,7.56,74400.0],["2021-07-27",7.68,7.68,6.85,7.33,376400.0],["2021-07-28",7.07,8.0,7.07,7.7,208000.0],["2021-07-29",7.72,7.783,7.41,7.48,67100.0],["2021-07-30",7.38,7.5,7.02,7.31,184500.0],["2021-08-02",7.36,7.48,7.16,7.31,62100.0],["2021-08-03",7.32,7.65,7.16,7.28,68000.0],["2021-08-04",7.17,7.52,7.0,7.51,329200.0],["2021-08-05",7.52,8.5,7.27,7.93,110500.0],["2021-08-06",7.85,8.17,7.71,8.1,168900.0],["2021-08-09",8.1,8.6,8.0,8.33,727600.0],["2021-08-10",13.21,22.09,12.07,18.77,104744200.0],["2021-08-11",23.65,25.25,18.91,20.2,49231900.0],["2021-08-12",20.2,22.75,18.34,22.45,13442100.0],["2021-08-13",21.6,25.56,21.3,22.93,13990000.0],["2021-08-16",22.34,23.27,20.82,21.74,1938100.0],["2021-08-17",21.79,22.4,21.08,21.84,1762300.0],["2021-08-18",22.06,26.89,21.22,23.85,5163400.0],["2021-08-19",23.78,25.19,22.41,22.69,1875900.0],["2021-08-20",22.55,25.98,22.34,25.67,2120500.0],["2021-08-23",26.376,27.309,24.01,24.9,1768600.0],["2021-08-24",24.85,26.71,24.55,26.3,1226700.0],["2021-08-25",26.268,27.31,25.82,27.15,1029100.0],["2021-08-26",27.14,29.41,26.3,26.41,1159700.0],["2021-08-27",26.68,27.86,26.68,27.1,557100.0],["2021-08-30",27.33,28.34,26.8,27.5,479000.0],["2021-08-31",27.38,29.82,27.22,29.7,1103000.0],["2021-09-01",29.64,29.9,26.65,26.83,959300.0],["2021-09-02",26.72,28.95,26.7,28.06,553700.0],["2021-09-03",27.83,28.63,27.34,28.07,403300.0],["2021-09-07",27.92,29.78,27.92,28.49,403700.0],["2021-09-08",28.18,28.818,26.14,26.97,543900.0],["2021-09-09",26.53,28.24,26.391,27.81,338900.0],["2021-09-10",27.62,28.04,26.52,26.65,299200.0],["2021-09-13",26.7,27.46,25.51,26.3,692100.0],["2021-09-14",26.03,27.226,25.91,26.22,352200.0],["2021-09-15",25.77,27.98,25.3,26.97,486800.0],["2021-09-16",26.97,28.08,26.03,27.69,304300.0],["2021-09-17",27.92,31.56,27.04,30.83,1924900.0],["2021-09-20",29.2,32.155,28.6,30.97,848500.0],["2021-09-21",31.34,33.098,29.82,30.87,731900.0],["2021-09-22",30.48,31.579,28.17,28.58,551200.0],["2021-09-23",27.89,27.979,25.34,26.74,865100.0],["2021-09-24",26.87,28.35,26.36,27.45,683500.0],["2021-09-27",27.13,27.99,26.1,27.26,462200.0],["2021-09-28",27.4,28.17,26.55,27.66,443600.0],["2021-09-29",27.77,28.58,27.35,27.79,434300.0],["2021-09-30",28.0,29.12,27.8,28.21,1446300.0],["2021-10-01",28.08,28.88,26.95,28.41,524800.0],["2021-10-04",28.61,28.61,26.34,26.49,448200.0],["2021-10-05",26.25,26.75,24.89,24.96,473500.0],["2021-10-06",24.9,26.08,24.74,25.41,495000.0],["2021-10-07",25.31,26.12,24.58,25.53,634300.0],["2021-10-08",25.57,26.65,25.15,26.48,238400.0],["2021-10-11",26.42,28.14,26.16,27.65,313100.0],["2021-10-12",27.56,28.81,26.78,28.44,318000.0],["2021-10-13",28.86,28.86,27.31,27.76,269800.0],["2021-10-14",28.19,28.37,26.91,27.23,236300.0],["2021-10-15",27.62,27.62,25.845,26.0,331100.0],["2021-10-18",25.98,26.225,22.98,23.04,475700.0],["2021-10-19",23.48,24.067,22.566,23.7,434100.0],["2021-10-20",23.62,24.83,23.38,23.47,431200.0],["2021-10-21",23.42,24.45,23.164,24.4,292100.0],["2021-10-22",24.56,25.16,24.037,24.77,245000.0],["2021-10-25",24.87,25.45,24.26,24.36,190000.0],["2021-10-26",24.07,24.07,23.06,23.53,436200.0],["2021-10-27",23.52,23.86,22.83,23.23,338700.0],["2021-10-28",23.72,24.125,23.12,23.51,288500.0],["2021-10-29",23.51,23.64,21.983,22.14,438700.0],["2021-11-01",22.08,22.94,21.64,22.01,346300.0],["2021-11-02",22.44,22.44,20.71,20.88,405900.0],["2021-11-03",20.73,20.92,19.68,20.48,668600.0],["2021-11-04",20.74,21.48,18.795,21.15,1028300.0],["2021-11-05",21.28,21.28,19.68,20.01,483800.0],["2021-11-08",20.03,20.68,20.03,20.29,343400.0],["2021-11-09",20.15,20.45,18.98,19.47,735100.0],["2021-11-10",19.67,20.65,18.94,19.03,661800.0],["2021-11-11",19.36,19.91,18.05,18.28,425400.0],["2021-11-12",18.53,19.0,18.19,18.44,354900.0],["2021-11-15",18.85,18.85,17.8,17.86,335100.0],["2021-11-16",17.86,18.37,17.53,17.93,333800.0],["2021-11-17",17.76,17.96,17.025,17.44,327200.0],["2021-11-18",17.35,17.88,16.82,17.18,489200.0],["2021-11-19",17.0,17.4,17.0,17.14,790300.0],["2021-11-22",17.23,17.23,15.13,15.2,847500.0],["2021-11-23",15.2,15.28,14.48,15.01,741300.0],["2021-11-24",15.0,15.33,14.55,15.21,405400.0],["2021-11-26",15.055,15.59,14.87,15.06,166300.0],["2021-11-29",15.12,15.53,14.3,14.33,404800.0],["2021-11-30",14.46,14.655,13.92,14.5,815500.0],["2021-12-01",14.6,15.0,13.97,14.0,395600.0],["2021-12-02",13.93,14.8,13.9,14.74,1166800.0],["2021-12-03",14.82,15.27,13.76,14.03,1677000.0],["2021-12-06",14.11,14.58,12.19,14.42,823700.0],["2021-12-07",14.52,16.18,14.52,15.35,434900.0],["2021-12-08",15.26,16.095,14.755,15.73,221100.0],["2021-12-09",15.71,16.23,15.085,15.25,506500.0],["2021-12-10",15.25,16.33,15.14,15.3,355400.0],["2021-12-13",15.2,16.56,15.2,16.47,562600.0],["2021-12-14",16.06,16.8,16.04,16.33,478300.0],["2021-12-15",16.33,16.82,15.509,16.8,473000.0],["2021-12-16",16.95,17.195,16.11,16.46,552300.0],["2021-12-17",16.27,18.37,16.04,17.92,775300.0],["2021-12-20",17.33,17.78,17.15,17.61,317400.0],["2021-12-21",17.89,18.01,17.14,17.77,333200.0],["2021-12-22",18.01,18.17,17.48,18.05,210100.0],["2021-12-23",17.88,18.23,17.315,18.1,189400.0],["2021-12-27",18.27,18.935,17.265,17.66,388200.0],["2021-12-28",17.28,18.04,16.91,16.95,332100.0],["2021-12-29",17.14,17.185,16.38,16.67,211800.0],["2021-12-30",16.52,17.46,15.8,17.05,223700.0],["2021-12-31",17.18,17.84,16.94,17.69,769500.0],["2022-01-03",17.91,18.315,17.51,17.82,236300.0],["2022-01-04",17.61,17.85,16.93,17.2,273500.0],["2022-01-05",17.03,17.25,16.46,16.49,345900.0],["2022-01-06",16.61,16.64,14.87,15.28,265900.0],["2022-01-07",15.16,15.46,14.68,15.23,220200.0],["2022-01-10",15.23,15.78,14.44,15.66,282800.0],["2022-01-11",15.41,16.02,15.26,15.56,210900.0],["2022-01-12",15.83,16.644,14.99,15.08,268400.0],["2022-01-13",15.06,15.12,13.99,14.27,308000.0],["2022-01-14",14.37,14.38,13.48,13.92,823700.0],["2022-01-18",13.73,13.73,12.505,12.64,381000.0],["2022-01-19",12.69,13.375,12.62,12.69,237400.0],["2022-01-20",13.04,13.56,12.38,12.55,371300.0],["2022-01-21",12.42,13.425,12.15,12.94,630300.0],["2022-01-24",12.68,13.01,11.4,12.71,630600.0],["2022-01-25",12.63,12.9,11.88,12.49,240400.0],["2022-01-26",12.61,13.12,12.38,12.46,261100.0],["2022-01-27",12.3,12.8,11.38,11.52,386500.0],["2022-01-28",11.72,12.23,11.43,12.07,317700.0],["2022-01-31",11.89,12.435,11.88,12.16,277000.0],["2022-02-01",11.89,12.29,11.48,12.2,663200.0],["2022-02-02",12.2,12.715,10.88,11.36,505400.0],["2022-02-03",11.21,11.57,10.6,10.73,338000.0],["2022-02-04",10.63,10.82,10.28,10.64,305900.0],["2022-02-07",10.58,11.08,10.58,10.93,255900.0],["2022-02-08",10.92,11.08,10.47,10.86,221000.0],["2022-02-09",11.214,11.565,10.83,11.36,251000.0],["2022-02-10",11.06,11.729,10.94,11.19,218900.0],["2022-02-11",11.17,11.35,10.64,10.8,298800.0],["2022-02-14",10.73,10.79,10.36,10.52,185300.0],["2022-02-15",10.62,11.37,10.53,11.29,295900.0],["2022-02-16",11.09,11.09,10.34,10.6,196100.0],["2022-02-17",10.59,10.59,9.98,10.23,461000.0],["2022-02-18",10.33,10.37,10.06,10.21,324500.0],["2022-02-22",10.22,10.55,10.1,10.22,213600.0],["2022-02-23",10.25,10.28,9.865,9.96,376300.0],["2022-02-24",9.47,10.575,9.33,10.54,255500.0],["2022-02-25",10.68,10.81,10.36,10.57,179200.0],["2022-02-28",10.41,11.09,10.27,11.0,328900.0],["2022-03-01",10.9,11.48,10.81,11.14,321400.0],["2022-03-02",11.19,11.295,10.58,11.1,239600.0],["2022-03-03",10.91,12.043,10.07,11.7,2647800.0],["2022-03-04",11.79,13.21,11.49,13.03,645100.0],["2022-03-07",12.93,15.09,12.89,14.9,772100.0],["2022-03-08",15.36,16.32,14.99,15.3,738800.0],["2022-03-09",15.27,16.392,15.09,15.93,830700.0],["2022-03-10",15.38,16.4,15.23,16.32,599600.0],["2022-03-11",16.25,16.78,15.73,16.01,430900.0],["2022-03-14",15.75,15.84,15.24,15.38,1077500.0],["2022-03-15",15.54,15.82,15.23,15.73,1191800.0],["2022-03-16",16.04,17.2,15.32,17.18,332600.0],["2022-03-17",17.34,17.77,16.71,17.42,268100.0],["2022-03-18",17.09,18.44,16.46,18.36,562800.0],["2022-03-21",18.24,18.44,16.99,17.06,327200.0],["2022-03-22",17.16,18.715,17.05,18.61,712900.0],["2022-03-23",18.36,18.89,17.69,18.45,554500.0],["2022-03-24",18.55,19.45,18.11,19.4,382200.0],["2022-03-25",19.78,20.62,19.58,20.5,590600.0],["2022-03-28",20.34,21.07,20.19,20.51,610800.0],["2022-03-29",20.45,21.56,20.31,21.51,492900.0],["2022-03-30",21.5,22.52,21.42,22.38,412600.0],["2022-03-31",22.52,23.96,22.5,23.65,1210800.0],["2022-04-01",23.85,24.28,22.92,23.74,1214400.0],["2022-04-04",23.87,24.05,22.5,24.0,786400.0],["2022-04-05",24.08,24.79,23.585,23.87,634300.0],["2022-04-06",23.4,23.72,22.43,22.97,541000.0],["2022-04-07",23.18,24.18,22.5,22.85,674700.0],["2022-04-08",22.54,22.84,21.18,21.27,702600.0],["2022-04-11",21.17,21.49,18.36,18.36,756900.0],["2022-04-12",18.5,18.97,16.265,16.39,886000.0],["2022-04-13",16.51,16.745,12.5,13.29,2382700.0],["2022-04-14",13.2,13.55,12.36,13.24,1393700.0],["2022-04-18",13.01,13.72,12.445,13.26,976100.0],["2022-04-19",13.02,13.4,12.71,12.75,1040500.0],["2022-04-20",12.86,12.91,11.84,12.02,1560600.0],["2022-04-21",12.07,12.18,11.18,11.36,636400.0],["2022-04-22",11.4,11.41,10.65,10.98,655200.0],["2022-04-25",10.96,11.12,10.67,10.94,615800.0],["2022-04-26",10.8,10.87,10.37,10.5,596900.0],["2022-04-27",10.52,10.6,9.65,9.95,1070600.0],["2022-04-28",10.09,10.24,9.35,9.89,467300.0],["2022-04-29",9.76,10.16,9.48,9.62,344900.0],["2022-05-02",9.46,10.13,9.46,9.8,338400.0],["2022-05-03",9.83,10.03,9.46,9.6,433500.0],["2022-05-04",9.67,9.68,9.07,9.5,694000.0],["2022-05-05",9.55,9.62,8.76,8.81,512700.0],["2022-05-06",8.85,8.85,8.1,8.63,2119600.0],["2022-05-09",8.68,9.29,7.34,7.66,1324300.0],["2022-05-10",7.55,7.83,6.88,7.55,1325400.0],["2022-05-11",7.52,7.72,7.04,7.2,909600.0],["2022-05-12",7.2,7.82,7.07,7.57,774400.0],["2022-05-13",7.54,8.43,7.51,8.28,751200.0],["2022-05-16",8.24,8.58,8.02,8.3,525900.0],["2022-05-17",8.54,8.76,8.43,8.74,630500.0],["2022-05-18",8.51,8.86,8.34,8.5,466900.0],["2022-05-19",8.53,9.03,8.42,8.64,482200.0],["2022-05-20",8.74,8.78,8.12,8.51,430400.0],["2022-05-23",8.61,8.61,8.01,8.34,402000.0],["2022-05-24",8.23,8.55,7.97,8.36,739600.0],["2022-05-25",8.37,8.45,7.67,7.76,446300.0],["2022-05-26",7.82,7.87,7.32,7.4,469000.0],["2022-05-27",7.48,7.71,7.23,7.64,395300.0],["2022-05-31",7.65,7.775,7.01,7.12,601900.0],["2022-06-01",7.3,7.3,6.57,6.92,621000.0],["2022-06-02",6.9,7.955,6.63,7.52,1204200.0],["2022-06-03",7.5,8.05,7.36,7.97,356200.0],["2022-06-06",8.28,8.6,7.51,7.53,576200.0],["2022-06-07",7.4,8.35,7.38,8.06,1255200.0],["2022-06-08",8.01,8.69,7.97,8.3,665900.0],["2022-06-09",8.17,8.43,7.91,8.09,639200.0],["2022-06-10",6.68,6.8,3.21,4.92,8414400.0],["2022-06-13",4.58,4.68,4.13,4.2,1775100.0],["2022-06-14",4.11,4.43,4.0,4.27,650700.0],["2022-06-15",4.09,4.45,4.08,4.41,944000.0],["2022-06-16",4.27,4.45,4.083,4.36,607400.0],["2022-06-17",4.36,4.91,4.32,4.59,864400.0],["2022-06-21",4.67,4.98,4.48,4.49,486700.0],["2022-06-22",4.46,5.15,4.46,4.92,785000.0],["2022-06-23",4.96,5.14,4.83,5.11,509900.0],["2022-06-24",5.13,5.24,4.96,5.14,1103700.0],["2022-06-27",5.12,5.28,4.89,5.22,536500.0],["2022-06-28",5.24,5.3,4.805,4.85,638900.0],["2022-06-29",4.84,4.99,4.67,4.95,430700.0],["2022-06-30",4.84,5.02,4.66,4.9,477800.0],["2022-07-01",4.92,5.08,4.77,4.92,392200.0],["2022-07-05",4.87,5.51,4.81,5.48,432200.0],["2022-07-06",5.121,5.63,5.121,5.37,497600.0],["2022-07-07",5.4,5.915,5.19,5.87,405200.0],["2022-07-08",5.76,6.05,5.67,5.93,330000.0],["2022-07-11",5.85,5.86,5.58,5.69,179200.0],["2022-07-12",5.05,5.63,5.0,5.25,1029200.0],["2022-07-13",5.13,5.47,5.04,5.25,519500.0],["2022-07-14",5.14,5.27,4.92,5.16,476900.0],["2022-07-15",5.29,5.41,4.98,5.39,269400.0],["2022-07-18",5.46,5.67,5.09,5.17,207300.0],["2022-07-19",5.27,5.64,5.23,5.57,352600.0],["2022-07-20",5.64,6.06,5.49,5.92,315300.0],["2022-07-21",5.89,5.95,5.71,5.8,122900.0],["2022-07-22",5.88,5.88,5.39,5.61,305900.0],["2022-07-25",5.65,5.98,5.48,5.97,228900.0],["2022-07-26",5.95,6.19,5.68,6.15,216100.0],["2022-07-27",6.19,6.24,5.93,6.21,279700.0],["2022-07-28",6.17,6.41,5.66,6.25,965700.0],["2022-07-29",6.26,6.41,5.685,5.88,304900.0],["2022-08-01",5.88,5.99,5.528,5.62,263900.0],["2022-08-02",5.6,6.04,5.54,5.88,274400.0],["2022-08-03",6.02,6.5,6.02,6.31,325300.0],["2022-08-04",6.37,7.44,6.27,7.17,470200.0],["2022-08-05",6.98,8.32,6.72,8.23,1226100.0],["2022-08-08",8.17,8.36,7.64,7.67,829200.0],["2022-08-09",7.53,7.62,7.1,7.4,340700.0],["2022-08-10",7.66,7.81,7.45,7.76,399400.0],["2022-08-11",6.92,8.115,6.86,7.57,548900.0],["2022-08-12",7.64,8.54,7.63,8.41,275600.0],["2022-08-15",8.42,8.45,7.75,7.82,258100.0],["2022-08-16",8.64,9.33,7.1,7.28,2803300.0],["2022-08-17",7.06,7.75,7.02,7.41,687900.0],["2022-08-18",7.53,8.58,7.25,8.53,833900.0],["2022-08-19",8.33,8.45,7.75,7.9,587900.0],["2022-08-22",7.71,8.2,7.71,7.79,404700.0],["2022-08-23",7.78,8.23,7.78,8.15,369200.0],["2022-08-24",8.17,8.28,7.825,8.04,367200.0],["2022-08-25",8.11,8.31,7.6,7.69,291000.0],["2022-08-26",7.67,7.859,7.03,7.2,331800.0],["2022-08-29",7.22,7.773,7.09,7.15,253900.0],["2022-08-30",7.22,7.405,7.01,7.19,235800.0],["2022-08-31",7.48,7.62,7.18,7.4,270200.0],["2022-09-01",7.5,8.6,7.5,8.19,835700.0],["2022-09-02",8.08,8.48,7.94,8.13,258600.0],["2022-09-06",8.12,8.14,7.35,7.47,406300.0],["2022-09-07",7.51,7.98,7.45,7.94,256400.0],["2022-09-08",7.77,8.69,7.77,8.58,260900.0],["2022-09-09",8.63,8.69,8.221,8.31,197200.0],["2022-09-12",8.41,8.52,8.17,8.38,168500.0],["2022-09-13",8.07,8.8,7.9,8.76,373500.0],["2022-09-14",8.76,8.87,8.11,8.42,755100.0],["2022-09-15",8.3,9.515,8.24,9.1,410200.0],["2022-09-16",8.91,9.4,8.36,8.84,634200.0],["2022-09-19",8.73,9.145,8.53,8.72,500500.0],["2022-09-20",8.63,8.95,8.43,8.79,491300.0],["2022-09-21",8.87,8.87,8.09,8.15,206300.0],["2022-09-22",7.97,8.605,7.848,8.22,245000.0],["2022-09-23",8.1,8.11,7.61,7.95,245700.0],["2022-09-26",8.05,8.2,7.8,7.98,166400.0],["2022-09-27",8.13,8.16,7.735,7.91,196700.0],["2022-09-28",8.12,8.35,8.05,8.07,232000.0],["2022-09-29",8.04,8.15,7.26,7.79,364200.0],["2022-09-30",7.73,8.62,7.61,8.09,280700.0],["2022-10-03",8.11,8.91,7.94,8.16,394300.0],["2022-10-04",8.28,8.66,8.098,8.34,310300.0],["2022-10-05",8.21,8.25,7.73,7.94,196100.0],["2022-10-06",7.89,8.39,7.89,8.35,184700.0],["2022-10-07",8.32,8.32,7.9,7.94,128200.0],["2022-10-10",7.94,8.02,7.365,7.96,199900.0],["2022-10-11",7.96,8.12,7.27,7.52,597500.0],["2022-10-12",7.6,7.6,6.98,7.22,294600.0],["2022-10-13",7.14,7.96,6.843,7.91,229300.0],["2022-10-14",7.95,8.154,7.36,7.5,193800.0],["2022-10-17",7.52,7.84,6.76,6.97,564200.0],["2022-10-18",7.13,7.155,6.73,6.98,1566400.0],["2022-10-19",6.9,6.9,6.43,6.52,704700.0],["2022-10-20",5.94,6.0,5.11,5.54,1180300.0],["2022-10-21",5.57,5.82,5.405,5.43,427400.0],["2022-10-24",5.38,5.43,4.945,5.01,456900.0],["2022-10-25",5.14,5.385,5.02,5.08,473800.0],["2022-10-26",5.15,5.84,5.05,5.38,400100.0],["2022-10-27",5.44,5.88,5.05,5.16,315700.0],["2022-10-28",5.25,5.58,5.08,5.43,420700.0],["2022-10-31",5.41,5.63,5.38,5.56,357100.0],["2022-11-01",5.66,5.92,5.555,5.8,335400.0],["2022-11-02",5.79,5.935,5.48,5.52,318100.0],["2022-11-03",5.47,6.16,5.47,6.1,262400.0],["2022-11-04",6.14,6.14,5.48,5.78,212500.0],["2022-11-07",5.78,5.96,5.6,5.61,266800.0],["2022-11-08",6.47,6.67,5.691,6.45,543500.0],["2022-11-09",6.41,7.18,5.91,6.95,528300.0],["2022-11-10",7.21,7.65,6.86,7.27,710900.0],["2022-11-11",7.24,7.81,6.785,7.14,361000.0],["2022-11-14",7.35,7.37,6.73,6.81,321200.0],["2022-11-15",7.39,7.64,6.81,7.18,771300.0],["2022-11-16",7.33,7.51,7.04,7.25,384700.0],["2022-11-17",7.23,7.23,6.65,6.81,254200.0],["2022-11-18",6.95,7.032,6.4,6.49,343300.0],["2022-11-21",6.55,7.02,6.47,6.79,331500.0],["2022-11-22",6.94,6.94,6.38,6.83,217400.0],["2022-11-23",6.81,7.19,6.68,6.84,220600.0],["2022-11-25",6.85,7.035,6.675,6.85,149200.0],["2022-11-28",6.77,7.05,6.63,6.71,227300.0],["2022-11-29",6.64,7.01,6.4,6.55,369200.0],["2022-11-30",6.6,6.86,6.28,6.85,547100.0],["2022-12-01",6.85,7.14,6.66,6.7,316400.0],["2022-12-02",6.67,7.205,6.52,6.75,395800.0],["2022-12-05",6.8,7.175,6.4,6.56,518300.0],["2022-12-06",6.53,6.63,6.2,6.25,258100.0],["2022-12-07",6.19,6.43,6.06,6.14,181700.0],["2022-12-08",6.22,6.36,5.9,6.14,156300.0],["2022-12-09",6.11,6.465,5.26,5.45,555700.0],["2022-12-12",5.41,5.91,5.335,5.86,336000.0],["2022-12-13",6.18,6.28,5.79,5.85,684300.0],["2022-12-14",5.92,5.92,5.11,5.44,1738300.0],["2022-12-15",5.52,5.52,5.3,5.48,1024100.0],["2022-12-16",5.39,5.695,5.2,5.35,2932300.0],["2022-12-19",5.72,6.15,5.42,6.04,1161700.0],["2022-12-20",5.95,6.45,5.935,6.41,878000.0],["2022-12-21",6.43,6.6,6.215,6.28,510000.0],["2022-12-22",6.37,6.4,6.09,6.24,486100.0],["2022-12-23",6.18,6.29,6.055,6.25,430900.0],["2022-12-27",6.23,6.25,5.97,6.04,205600.0],["2022-12-28",6.04,6.8,6.04,6.61,362300.0],["2022-12-29",6.65,7.79,6.64,7.24,750900.0],["2022-12-30",7.22,7.46,6.626,7.28,522100.0],["2023-01-03",7.39,8.2,7.39,7.9,676800.0],["2023-01-04",8.29,8.38,6.64,8.28,1768500.0],["2023-01-05",8.26,9.37,7.82,9.14,3420900.0],["2023-01-06",9.17,9.45,8.37,9.32,1790700.0],["2023-01-09",9.79,10.67,9.51,10.2,886900.0],["2023-01-10",10.26,12.41,10.111,12.3,1358300.0],["2023-01-11",12.26,13.17,11.818,13.14,1184900.0],["2023-01-12",13.26,14.02,11.886,13.97,624200.0],["2023-01-13",13.97,15.0,13.495,13.7,705800.0],["2023-01-17",13.6,14.25,13.12,13.99,558700.0],["2023-01-18",13.02,13.37,12.38,12.43,4076100.0],["2023-01-19",12.44,12.605,12.13,12.15,1060700.0],["2023-01-20",12.2,12.64,12.0,12.63,1060500.0],["2023-01-23",13.16,13.49,12.31,12.63,1005900.0],["2023-01-24",12.71,13.07,12.415,12.8,728800.0],["2023-01-25",13.1,13.32,12.15,12.86,1074500.0],["2023-01-26",13.01,13.11,12.34,12.57,438100.0],["2023-01-27",12.66,12.89,12.4,12.87,483100.0],["2023-01-30",12.87,12.88,12.46,12.82,368900.0],["2023-01-31",12.96,14.1,12.16,12.61,1200100.0],["2023-02-01",12.52,12.93,12.2,12.62,1069400.0],["2023-02-02",12.9,13.068,12.3,12.93,758800.0],["2023-02-03",12.63,13.19,12.561,12.63,471500.0],["2023-02-06",12.67,12.83,12.225,12.41,493900.0],["2023-02-07",12.38,12.81,12.15,12.75,598300.0],["2023-02-08",12.81,12.82,12.2,12.6,371300.0],["2023-02-09",12.86,13.04,12.48,12.59,465400.0],["2023-02-10",12.36,12.79,12.26,12.74,351300.0],["2023-02-13",12.7,12.76,12.24,12.57,568900.0],["2023-02-14",12.54,13.22,12.26,12.81,1046300.0],["2023-02-15",12.72,13.18,12.55,12.95,805000.0],["2023-02-16",12.93,13.15,12.7,12.72,1858000.0],["2023-02-17",12.74,12.76,11.36,12.17,708400.0],["2023-02-21",12.18,12.36,11.99,12.07,491600.0],["2023-02-22",12.06,12.99,11.94,12.85,686400.0],["2023-02-23",13.01,13.05,12.53,12.89,321000.0],["2023-02-24",5.81,6.49,5.3,5.66,9926900.0],["2023-02-27",5.77,5.81,5.17,5.8,2630500.0],["2023-02-28",5.32,6.24,5.17,6.04,1633000.0],["2023-03-01",6.13,6.61,6.07,6.29,2209700.0],["2023-03-02",6.29,6.45,5.97,6.05,802100.0],["2023-03-03",6.08,6.08,5.77,5.99,725900.0],["2023-03-06",5.99,5.99,5.44,5.97,919800.0],["2023-03-07",5.98,6.35,5.76,6.33,905800.0],["2023-03-08",6.33,6.645,6.225,6.26,1142400.0],["2023-03-09",5.08,5.7,4.7,4.82,3385200.0],["2023-03-10",4.56,4.72,4.22,4.51,2219100.0],["2023-03-13",4.43,4.795,4.32,4.5,1344500.0],["2023-03-14",4.65,4.75,3.89,3.97,2195100.0],["2023-03-15",3.97,4.04,3.62,3.8,3604100.0],["2023-03-16",3.82,3.85,3.625,3.68,1602800.0],["2023-03-17",3.68,3.685,3.37,3.45,2526800.0],["2023-03-20",3.45,3.53,3.23,3.45,1605900.0],["2023-03-21",3.55,3.84,3.44,3.7,1120800.0],["2023-03-22",3.66,3.66,3.33,3.34,1003800.0],["2023-03-23",3.42,3.474,3.065,3.14,971800.0],["2023-03-24",3.15,3.24,3.05,3.15,833100.0],["2023-03-27",3.21,3.24,3.08,3.12,714700.0],["2023-03-28",3.13,3.22,3.005,3.05,939600.0],["2023-03-29",3.12,3.24,3.05,3.14,791400.0],["2023-03-30",3.16,3.24,2.76,2.83,1080400.0],["2023-03-31",2.85,3.03,2.83,2.85,1181500.0],["2023-04-03",2.86,3.01,2.72,2.77,1402000.0],["2023-04-04",2.77,2.8,2.54,2.62,965100.0],["2023-04-05",2.52,2.59,2.37,2.42,1174600.0],["2023-04-06",2.44,2.51,2.28,2.38,959700.0],["2023-04-10",2.37,2.46,2.28,2.43,1159200.0],["2023-04-11",2.42,2.52,2.38,2.5,1462900.0],["2023-04-12",2.54,2.59,2.25,2.26,881900.0],["2023-04-13",2.29,2.57,2.27,2.505,801600.0],["2023-04-14",2.56,2.57,2.39,2.41,577200.0],["2023-04-17",2.43,2.64,2.43,2.6,856700.0],["2023-04-18",2.63,2.63,2.42,2.46,599500.0],["2023-04-19",2.43,2.55,2.43,2.5,466500.0],["2023-04-20",2.48,2.57,2.447,2.48,567200.0],["2023-04-21",2.5,2.76,2.5,2.73,659500.0],["2023-04-24",2.74,2.81,2.63,2.65,677100.0],["2023-04-25",2.64,2.735,2.55,2.6,1059300.0],["2023-04-26",2.68,2.68,2.475,2.58,664300.0],["2023-04-27",2.6,2.65,2.49,2.5,674500.0],["2023-04-28",2.52,2.72,2.45,2.5,1577400.0],["2023-05-01",2.48,2.74,2.43,2.72,1074700.0],["2023-05-02",2.72,2.815,2.67,2.76,905500.0],["2023-05-03",2.77,3.015,2.69,2.93,839500.0],["2023-05-04",2.7,2.78,2.625,2.74,1181800.0],["2023-05-05",2.8,2.88,2.75,2.835,508800.0],["2023-05-08",2.85,3.12,2.76,3.08,783000.0],["2023-05-09",3.07,3.3,2.99,3.27,697800.0],["2023-05-10",3.31,3.34,3.165,3.27,612100.0],["2023-05-11",3.26,3.299,3.12,3.18,560600.0],["2023-05-12",3.17,3.27,3.1,3.27,561800.0],["2023-05-15",3.41,3.67,3.15,3.64,930700.0],["2023-05-16",3.62,3.93,3.41,3.8,625600.0],["2023-05-17",3.75,3.81,3.44,3.66,617000.0],["2023-05-18",3.65,3.65,3.2,3.28,520700.0],["2023-05-19",3.35,3.55,3.124,3.25,478500.0],["2023-05-22",3.25,3.28,3.005,3.07,609500.0],["2023-05-23",3.07,3.54,3.025,3.42,1049700.0],["2023-05-24",3.42,3.424,3.2,3.26,485600.0],["2023-05-25",3.26,3.26,2.87,2.98,699100.0],["2023-05-26",3.03,3.07,2.85,2.91,417300.0],["2023-05-30",2.91,2.96,2.82,2.89,562500.0],["2023-05-31",2.89,3.02,2.67,2.72,1953600.0],["2023-06-01",2.74,2.95,2.65,2.89,688500.0],["2023-06-02",2.87,3.09,2.87,3.07,554300.0],["2023-06-05",3.07,3.17,2.99,3.07,593700.0],["2023-06-06",3.07,3.22,3.04,3.15,633700.0],["2023-06-07",3.15,3.355,3.11,3.15,731200.0],["2023-06-08",3.15,3.21,3.01,3.18,637900.0],["2023-06-09",3.19,3.195,3.08,3.09,327500.0],["2023-06-12",3.02,3.15,2.965,2.99,419700.0],["2023-06-13",3.04,3.18,3.04,3.15,459300.0],["2023-06-14",3.15,3.18,2.99,3.02,346700.0],["2023-06-15",3.0,3.075,2.935,3.04,478900.0],["2023-06-16",3.09,3.09,2.925,3.0,798400.0],["2023-06-20",3.0,3.21,2.95,3.18,747000.0],["2023-06-21",3.18,3.2,2.995,3.11,445700.0],["2023-06-22",3.09,3.26,3.07,3.2,557800.0],["2023-06-23",3.13,3.185,3.045,3.14,6897900.0],["2023-06-26",3.15,3.275,3.025,3.1,706400.0],["2023-06-27",3.1,3.245,3.03,3.16,507200.0],["2023-06-28",3.16,3.21,3.1,3.13,333100.0],["2023-06-29",3.14,3.2,3.09,3.2,565500.0],["2023-06-30",3.26,3.41,3.19,3.3,583800.0],["2023-07-03",3.28,3.32,3.18,3.25,248700.0],["2023-07-05",3.25,3.43,3.215,3.37,564900.0],["2023-07-06",3.33,3.39,3.22,3.37,621000.0],["2023-07-07",3.37,3.6,3.355,3.56,571800.0],["2023-07-10",3.58,3.78,3.48,3.68,758700.0],["2023-07-11",3.67,3.775,3.45,3.51,564200.0],["2023-07-12",3.57,3.75,3.515,3.71,479600.0],["2023-07-13",3.75,3.83,3.67,3.72,339100.0],["2023-07-14",3.71,3.865,3.58,3.68,364300.0],["2023-07-17",3.7,3.97,3.68,3.96,572200.0],["2023-07-18",3.96,4.14,3.895,4.01,392000.0],["2023-07-19",4.01,4.455,4.01,4.4,1737100.0],["2023-07-20",4.41,4.485,3.85,3.88,870400.0],["2023-07-21",3.89,4.02,3.795,3.85,438100.0],["2023-07-24",3.84,3.875,3.62,3.74,625700.0],["2023-07-25",3.73,3.865,3.57,3.67,656400.0],["2023-07-26",3.65,3.77,3.62,3.72,178100.0],["2023-07-27",3.74,3.74,3.5,3.54,1231900.0],["2023-07-28",3.61,3.88,3.57,3.85,392700.0],["2023-07-31",3.86,4.0,3.78,3.82,464000.0],["2023-08-01",3.78,3.86,3.67,3.71,348900.0],["2023-08-02",3.67,3.855,3.54,3.82,368000.0],["2023-08-03",3.99,4.31,3.82,3.85,710000.0],["2023-08-04",3.86,4.16,3.84,3.95,613300.0],["2023-08-07",3.94,4.1,3.685,4.01,745000.0],["2023-08-08",3.98,4.18,3.9,4.03,546700.0],["2023-08-09",4.03,4.06,3.89,3.97,377800.0],["2023-08-10",3.98,4.435,3.94,4.28,441400.0],["2023-08-11",4.35,4.45,4.19,4.34,1221100.0],["2023-08-14",4.3,4.3,3.98,4.19,522900.0],["2023-08-15",4.16,4.38,4.11,4.23,625800.0],["2023-08-16",4.22,4.29,4.024,4.08,254800.0],["2023-08-17",4.03,4.175,3.86,3.96,422200.0],["2023-08-18",3.9,4.01,3.895,3.91,178400.0],["2023-08-21",3.92,3.95,3.77,3.92,230400.0],["2023-08-22",5.28,6.37,5.18,5.43,76540200.0],["2023-08-23",5.6,6.4,5.45,6.08,12141700.0],["2023-08-24",6.11,6.215,5.25,5.41,3692000.0],["2023-08-25",5.53,5.72,5.32,5.495,1536300.0],["2023-08-28",5.45,5.883,5.33,5.78,1543000.0],["2023-08-29",5.69,5.83,5.53,5.59,981500.0],["2023-08-30",5.59,5.87,5.5,5.65,1145000.0],["2023-08-31",5.71,5.71,5.41,5.53,847400.0],["2023-09-01",5.54,5.855,5.47,5.72,643400.0],["2023-09-05",5.66,6.35,5.5,5.72,1812400.0],["2023-09-06",5.79,5.83,5.41,5.61,646100.0],["2023-09-07",5.51,5.61,5.411,5.55,481900.0],["2023-09-08",5.54,5.59,5.2,5.2,711700.0],["2023-09-11",5.2,5.36,5.14,5.33,319600.0],["2023-09-12",5.27,5.44,5.18,5.22,438500.0],["2023-09-13",5.21,5.21,4.715,4.75,807600.0],["2023-09-14",4.75,4.81,4.62,4.78,674800.0],["2023-09-15",4.73,4.79,4.45,4.49,1741800.0],["2023-09-18",4.49,4.53,4.31,4.36,579000.0],["2023-09-19",4.36,4.39,4.19,4.31,1349500.0],["2023-09-20",4.36,4.605,4.28,4.43,653700.0],["2023-09-21",4.33,4.34,4.04,4.09,572600.0],["2023-09-22",4.21,4.22,4.05,4.17,398600.0],["2023-09-25",4.12,4.26,3.977,4.2,461500.0],["2023-09-26",4.18,4.53,4.17,4.41,492100.0],["2023-09-27",4.38,4.66,4.38,4.6,517100.0],["2023-09-28",4.62,4.69,4.444,4.47,489800.0],["2023-09-29",4.45,4.54,4.355,4.44,413700.0],["2023-10-02",4.41,4.47,4.09,4.09,611200.0],["2023-10-03",4.05,4.065,3.95,3.97,548600.0],["2023-10-04",3.98,3.98,3.85,3.89,615800.0],["2023-10-05",3.9,4.24,3.82,4.24,382000.0],["2023-10-06",4.15,4.34,4.15,4.18,427700.0],["2023-10-09",4.14,4.195,3.89,3.92,1014300.0],["2023-10-10",3.91,4.01,3.86,3.99,483100.0],["2023-10-11",3.99,4.1,3.86,3.9,291500.0],["2023-10-12",3.9,3.91,3.76,3.84,383400.0],["2023-10-13",3.86,3.93,3.78,3.89,267400.0],["2023-10-16",3.84,4.04,3.745,3.9,389100.0],["2023-10-17",3.9,3.96,3.83,3.86,256600.0],["2023-10-18",3.86,3.86,3.655,3.67,337100.0],["2023-10-19",3.66,3.665,3.56,3.58,296300.0],["2023-10-20",3.57,3.68,3.51,3.64,448600.0],["2023-10-23",3.63,3.655,3.51,3.53,280800.0],["2023-10-24",3.54,3.79,3.54,3.61,332700.0],["2023-10-25",3.6,3.6,3.24,3.27,393300.0],["2023-10-26",3.26,3.38,3.23,3.26,429700.0],["2023-10-27",3.25,3.25,3.14,3.18,302500.0],["2023-10-30",3.22,3.425,3.215,3.35,412700.0],["2023-10-31",3.35,3.68,3.33,3.64,286600.0],["2023-11-01",3.64,3.75,3.57,3.75,230900.0],["2023-11-02",3.85,3.86,3.66,3.76,329600.0],["2023-11-03",3.84,4.05,3.839,3.89,534700.0],["2023-11-06",3.96,3.975,3.5,3.59,815900.0],["2023-11-07",3.74,4.565,3.74,4.29,1200400.0],["2023-11-08",4.28,4.29,4.02,4.17,492300.0],["2023-11-09",4.18,4.18,3.35,3.39,545900.0],["2023-11-10",3.4,3.53,3.24,3.5,434600.0],["2023-11-13",3.45,3.5,3.31,3.47,349100.0],["2023-11-14",3.66,3.93,3.65,3.93,376700.0],["2023-11-15",3.92,4.215,3.9,4.18,472800.0],["2023-11-16",4.18,4.18,3.85,3.87,484100.0],["2023-11-17",3.87,4.3,3.87,4.15,460000.0],["2023-11-20",4.15,4.69,4.15,4.65,944300.0],["2023-11-21",4.48,4.57,4.3,4.39,598200.0],["2023-11-22",4.43,4.71,4.43,4.55,427800.0],["2023-11-24",4.55,4.98,4.55,4.78,425500.0],["2023-11-27",4.71,5.005,4.71,4.84,887700.0],["2023-11-28",4.85,4.85,4.35,4.56,821100.0],["2023-11-29",4.63,4.88,4.63,4.8,331500.0],["2023-11-30",4.87,4.99,4.69,4.8,795000.0],["2023-12-01",4.77,5.0,4.64,4.99,216100.0],["2023-12-04",4.94,5.225,4.778,5.2,378300.0],["2023-12-05",5.13,5.251,4.91,4.95,266200.0],["2023-12-06",5.04,5.12,4.45,4.63,825400.0],["2023-12-07",4.66,5.01,4.605,4.96,284500.0],["2023-12-08",4.97,5.03,4.87,4.95,331900.0],["2023-12-11",4.98,4.98,4.43,4.44,454400.0],["2023-12-12",4.44,4.608,4.39,4.45,327700.0],["2023-12-13",4.45,4.98,4.405,4.94,440600.0],["2023-12-14",5.06,5.23,4.82,4.87,640200.0],["2023-12-15",4.96,5.515,4.86,5.39,2634400.0],["2023-12-18",5.49,5.61,5.26,5.5,1031700.0],["2023-12-19",5.65,6.02,5.595,5.92,798900.0],["2023-12-20",5.91,6.1,5.56,5.62,578100.0],["2023-12-21",5.79,5.83,5.655,5.77,519000.0],["2023-12-22",5.96,6.49,5.96,6.28,849200.0],["2023-12-26",6.4,6.68,6.32,6.61,446700.0],["2023-12-27",6.64,6.8,6.61,6.75,551400.0],["2023-12-28",6.71,6.98,6.69,6.86,536200.0],["2023-12-29",6.88,6.97,6.58,6.75,1316000.0],["2024-01-02",6.59,7.28,6.57,7.21,897700.0],["2024-01-03",7.09,7.39,7.01,7.26,521900.0],["2024-01-04",7.29,7.87,7.22,7.41,880300.0],["2024-01-05",7.38,7.625,7.015,7.53,602500.0],["2024-01-08",7.47,7.95,7.39,7.85,454100.0],["2024-01-09",7.72,7.9,7.595,7.78,732800.0],["2024-01-10",7.8,7.84,7.28,7.5,791600.0],["2024-01-11",7.41,7.493,7.08,7.25,1126700.0],["2024-01-12",7.19,7.71,7.0,7.1,913400.0],["2024-01-16",6.97,7.545,6.97,7.49,447000.0],["2024-01-17",7.37,7.45,7.03,7.28,882500.0],["2024-01-18",7.34,7.34,6.819,7.07,657300.0],["2024-01-19",6.98,7.18,6.785,6.92,713700.0],["2024-01-22",6.92,7.27,6.79,6.95,330800.0],["2024-01-23",7.03,7.03,6.64,6.72,875100.0],["2024-01-24",6.79,6.945,6.66,6.7,262600.0],["2024-01-25",6.8,7.045,6.7,7.0,537500.0],["2024-01-26",7.04,7.28,6.775,6.95,323300.0],["2024-01-29",6.96,7.61,6.85,7.49,349400.0],["2024-01-30",7.45,7.45,7.01,7.24,352600.0],["2024-01-31",7.1,7.525,7.037,7.22,326800.0],["2024-02-01",7.28,8.07,7.15,8.02,611100.0],["2024-02-02",7.89,8.11,7.62,7.75,803200.0],["2024-02-05",7.69,7.975,7.44,7.95,434800.0],["2024-02-06",7.97,8.32,7.88,8.3,684900.0],["2024-02-07",8.29,8.3,7.93,7.99,346100.0],["2024-02-08",7.99,8.45,7.94,8.15,410300.0],["2024-02-09",8.29,8.96,8.29,8.85,481300.0],["2024-02-12",8.91,9.39,8.62,9.25,1069800.0],["2024-02-13",8.73,9.265,8.56,8.95,1011700.0],["2024-02-14",9.17,9.18,8.695,9.09,686300.0],["2024-02-15",9.22,9.52,9.08,9.4,512500.0],["2024-02-16",9.36,9.89,9.175,9.64,509300.0],["2024-02-20",9.5,9.895,9.36,9.49,327800.0],["2024-02-21",9.38,9.64,9.2,9.55,579100.0],["2024-02-22",9.61,9.86,9.51,9.55,249300.0],["2024-02-23",9.59,9.76,9.43,9.6,341200.0],["2024-02-26",9.6,9.97,9.555,9.73,496200.0],["2024-02-27",10.0,10.5,9.4,10.18,1506700.0],["2024-02-28",10.27,11.06,9.98,10.32,1163400.0],["2024-02-29",10.27,10.646,10.19,10.21,1059000.0],["2024-03-01",10.28,11.22,10.28,10.99,1253400.0],["2024-03-04",11.23,11.51,10.96,11.33,1142900.0],["2024-03-05",10.99,11.4,10.86,10.96,557400.0],["2024-03-06",12.48,13.7,11.96,12.0,1632800.0],["2024-03-07",12.0,12.341,10.79,11.31,1442700.0],["2024-03-08",11.48,11.905,10.95,11.08,604500.0],["2024-03-11",10.97,11.68,10.8,11.28,422400.0],["2024-03-12",11.31,11.382,10.56,10.91,483700.0],["2024-03-13",11.37,12.4,11.2,11.36,1183400.0],["2024-03-14",11.34,11.85,11.1,11.18,461600.0],["2024-03-15",11.24,11.46,11.13,11.36,437300.0],["2024-03-18",11.48,11.48,9.99,10.12,924800.0],["2024-03-19",10.04,10.34,9.98,10.1,501200.0],["2024-03-20",9.87,10.11,9.665,9.74,654600.0],["2024-03-21",9.86,10.065,9.7,9.79,473400.0],["2024-03-22",9.76,10.09,9.272,9.67,1215600.0],["2024-03-25",9.67,9.73,8.85,9.43,846900.0],["2024-03-26",9.46,9.81,9.13,9.13,742200.0],["2024-03-27",9.21,9.715,9.17,9.46,464300.0],["2024-03-28",9.48,9.62,9.24,9.44,554300.0],["2024-04-01",9.46,9.46,8.93,9.31,588000.0],["2024-04-02",9.13,9.14,8.79,9.07,326600.0],["2024-04-03",9.04,9.24,8.62,9.13,362600.0],["2024-04-04",9.15,9.6,8.78,9.01,574200.0],["2024-04-05",8.92,9.165,8.51,8.52,374600.0],["2024-04-08",8.72,8.76,8.37,8.45,646800.0],["2024-04-09",8.53,8.73,8.3,8.45,635200.0],["2024-04-10",8.31,8.32,7.76,7.91,510500.0],["2024-04-11",8.09,8.15,7.7,7.81,551100.0],["2024-04-12",7.81,7.81,7.49,7.5,410400.0],["2024-04-15",7.69,7.69,7.25,7.36,438000.0],["2024-04-16",7.25,7.52,7.215,7.41,461300.0],["2024-04-17",7.43,7.51,7.13,7.15,397400.0],["2024-04-18",7.15,7.21,6.9,7.06,526300.0],["2024-04-19",7.0,7.28,6.67,6.84,555100.0],["2024-04-22",6.95,7.26,6.85,7.25,607200.0],["2024-04-23",7.26,7.53,7.26,7.44,510500.0],["2024-04-24",7.42,7.443,7.18,7.28,348000.0],["2024-04-25",7.07,7.18,6.85,7.13,536500.0],["2024-04-26",7.14,7.22,7.05,7.14,261300.0],["2024-04-29",7.18,7.29,6.97,7.08,292500.0],["2024-04-30",6.99,7.25,6.99,7.13,365000.0],["2024-05-01",7.16,7.51,7.14,7.33,359300.0],["2024-05-02",7.46,7.66,7.23,7.65,302600.0],["2024-05-03",7.9,8.05,7.7,7.75,207700.0],["2024-05-06",7.8,7.92,7.55,7.75,253300.0],["2024-05-07",7.76,7.76,7.54,7.54,313400.0],["2024-05-08",7.41,7.725,7.41,7.59,227100.0],["2024-05-09",7.6,7.67,7.46,7.5,223500.0],["2024-05-10",7.47,7.68,7.33,7.47,312900.0],["2024-05-13",8.35,8.5,6.921,7.35,2034500.0],["2024-05-14",7.88,8.5,7.41,7.91,1114400.0],["2024-05-15",7.97,8.76,7.97,8.25,1029500.0],["2024-05-16",8.32,8.32,7.74,7.795,545700.0],["2024-05-17",7.75,7.75,7.45,7.55,480500.0],["2024-05-20",7.76,8.01,7.69,7.7,451900.0],["2024-05-21",7.61,7.78,7.41,7.64,570500.0],["2024-05-22",7.66,7.86,7.628,7.71,266400.0],["2024-05-23",7.73,7.735,7.32,7.42,379200.0],["2024-05-24",7.43,7.51,7.2,7.21,305700.0],["2024-05-28",7.77,8.12,7.51,7.74,1021100.0],["2024-05-29",7.72,7.85,7.52,7.77,473500.0],["2024-05-30",7.87,7.946,7.53,7.65,340300.0],["2024-05-31",7.76,8.0,7.71,7.85,365700.0],["2024-06-03",8.04,8.44,8.01,8.18,927900.0],["2024-06-04",8.18,8.26,7.95,8.14,498900.0],["2024-06-05",8.16,8.67,8.14,8.65,311600.0],["2024-06-06",8.69,8.69,8.205,8.37,334200.0],["2024-06-07",8.26,8.41,8.115,8.29,260900.0],["2024-06-10",8.22,8.43,8.0,8.16,521900.0],["2024-06-11",8.04,8.31,7.4,7.4,999100.0],["2024-06-12",7.6,7.9,7.35,7.71,951800.0],["2024-06-13",7.69,7.96,7.56,7.8,540700.0],["2024-06-14",7.78,7.835,7.42,7.45,281400.0],["2024-06-17",7.38,7.48,6.91,7.0,939800.0],["2024-06-18",7.0,7.0,6.48,6.49,685700.0],["2024-06-20",6.44,6.49,6.27,6.38,1091500.0],["2024-06-21",6.4,6.7,6.34,6.68,1367900.0],["2024-06-24",6.7,6.79,6.245,6.34,544900.0],["2024-06-25",6.34,6.41,5.92,5.98,951600.0],["2024-06-26",6.0,6.19,5.68,6.17,1405600.0],["2024-06-27",6.45,6.55,6.02,6.28,916000.0],["2024-06-28",6.2,6.435,6.09,6.2,9594400.0],["2024-07-01",6.2,6.345,5.92,6.31,1400700.0],["2024-07-02",6.28,6.31,6.09,6.1,542400.0],["2024-07-03",6.09,6.21,6.05,6.155,363300.0],["2024-07-05",6.13,6.24,5.92,6.19,657300.0],["2024-07-08",6.3,6.33,6.02,6.05,975100.0],["2024-07-09",6.02,6.55,6.02,6.53,586300.0],["2024-07-10",6.58,7.15,6.53,7.09,592000.0],["2024-07-11",7.3,8.04,7.24,7.8,1225500.0],["2024-07-12",7.89,8.35,7.8,8.01,888200.0],["2024-07-15",8.11,8.75,8.02,8.45,1263800.0],["2024-07-16",8.57,9.44,8.57,8.66,1345400.0],["2024-07-17",8.41,8.955,8.28,8.36,713700.0],["2024-07-18",8.42,8.625,7.94,8.12,647000.0],["2024-07-19",8.24,8.25,7.92,8.0,435000.0],["2024-07-22",8.13,8.61,8.08,8.6,402000.0],["2024-07-23",8.57,9.14,8.57,8.84,525000.0],["2024-07-24",8.72,9.05,8.455,8.56,405900.0],["2024-07-25",8.57,8.87,8.48,8.64,376300.0],["2024-07-26",8.85,9.3,8.65,8.88,413300.0],["2024-07-29",8.88,8.99,8.32,8.43,284900.0],["2024-07-30",8.52,8.73,8.32,8.41,440600.0],["2024-07-31",8.95,9.73,8.33,9.28,1466100.0],["2024-08-01",9.42,9.81,8.8,9.01,1419300.0],["2024-08-02",8.62,9.78,8.33,9.55,2350500.0],["2024-08-05",8.8,8.96,8.17,8.46,1091600.0],["2024-08-06",8.61,9.01,8.3,8.87,772600.0],["2024-08-07",8.92,9.24,8.19,8.29,719300.0],["2024-08-08",8.45,8.95,8.199,8.95,596200.0],["2024-08-09",8.95,9.01,8.43,8.86,580800.0],["2024-08-12",8.92,9.01,8.535,9.01,618400.0],["2024-08-13",9.12,9.46,9.01,9.17,764100.0],["2024-08-14",9.26,9.26,8.695,9.02,572600.0],["2024-08-15",9.22,10.13,9.17,9.69,1068000.0],["2024-08-16",9.73,9.86,9.201,9.24,770500.0],["2024-08-19",9.13,9.5,8.95,9.34,953400.0],["2024-08-20",9.29,9.52,9.06,9.42,704100.0],["2024-08-21",9.37,9.68,9.22,9.54,496300.0],["2024-08-22",9.56,9.6,8.76,8.79,791000.0],["2024-08-23",8.86,9.25,8.81,9.17,1309800.0],["2024-08-26",9.18,9.9,9.03,9.74,1065500.0],["2024-08-27",9.63,9.8,8.81,8.855,880600.0],["2024-08-28",8.9,9.04,8.63,8.87,512000.0],["2024-08-29",8.92,9.09,8.68,8.74,488700.0],["2024-08-30",8.77,8.96,8.35,8.55,494700.0],["2024-09-03",8.54,8.82,7.94,8.1,765000.0],["2024-09-04",8.0,8.53,7.99,8.25,589500.0],["2024-09-05",8.28,8.71,8.08,8.63,724300.0],["2024-09-06",8.68,8.76,8.37,8.54,575800.0],["2024-09-09",8.9,9.3,8.5,8.63,994200.0],["2024-09-10",8.64,8.84,8.35,8.43,514800.0],["2024-09-11",8.37,8.87,8.3,8.85,716500.0],["2024-09-12",2.94,3.69,2.865,3.44,34263200.0],["2024-09-13",3.44,3.5,3.0,3.18,7663100.0],["2024-09-16",3.17,3.4,3.12,3.18,2922900.0],["2024-09-17",3.23,3.808,3.18,3.49,4465600.0],["2024-09-18",3.45,3.55,3.34,3.44,1475200.0],["2024-09-19",3.48,3.605,3.43,3.45,1097600.0],["2024-09-20",3.41,3.439,3.31,3.36,1956800.0],["2024-09-23",3.4,3.42,3.17,3.2,1088000.0],["2024-09-24",3.19,3.25,3.1,3.21,993500.0],["2024-09-25",3.21,3.495,3.1,3.47,1872200.0],["2024-09-26",3.515,4.75,3.515,4.0,7640800.0],["2024-09-27",4.06,4.23,3.77,3.77,1901200.0],["2024-09-30",3.75,3.83,3.57,3.57,879200.0],["2024-10-01",3.58,3.72,3.53,3.6,854300.0],["2024-10-02",3.6,3.92,3.55,3.87,1076600.0],["2024-10-03",3.82,3.885,3.63,3.665,732200.0],["2024-10-04",3.72,3.84,3.685,3.82,704000.0],["2024-10-07",3.78,3.78,3.55,3.57,702900.0],["2024-10-08",3.6,3.63,3.51,3.54,640700.0],["2024-10-09",3.53,3.54,3.36,3.41,542500.0],["2024-10-10",3.39,3.44,3.18,3.27,685500.0],["2024-10-11",3.28,3.5,3.26,3.48,651500.0],["2024-10-14",3.46,3.58,3.45,3.57,424100.0],["2024-10-15",3.58,3.705,3.49,3.66,493600.0],["2024-10-16",3.69,3.75,3.53,3.62,1066400.0],["2024-10-17",3.6,3.7,3.44,3.55,656300.0],["2024-10-18",3.54,3.67,3.44,3.51,719300.0],["2024-10-21",3.52,3.59,3.48,3.51,503700.0],["2024-10-22",3.49,3.56,3.36,3.39,541500.0],["2024-10-23",3.4,3.46,3.18,3.25,902200.0],["2024-10-24",3.24,3.33,3.21,3.24,361500.0],["2024-10-25",3.23,3.295,3.165,3.19,510600.0],["2024-10-28",3.24,3.3,3.21,3.24,696100.0],["2024-10-29",3.24,3.31,3.2,3.24,340500.0],["2024-10-30",3.21,3.295,3.18,3.24,430900.0],["2024-10-31",3.25,3.28,3.13,3.16,433700.0],["2024-11-01",3.17,3.22,3.14,3.21,420800.0],["2024-11-04",3.2,3.38,3.13,3.26,843600.0],["2024-11-05",3.28,3.345,3.21,3.32,989200.0],["2024-11-06",3.43,3.475,3.245,3.43,1583200.0],["2024-11-07",3.43,3.626,3.415,3.48,1159700.0],["2024-11-08",3.5,3.53,3.38,3.49,502200.0],["2024-11-11",3.52,3.715,3.52,3.64,657300.0],["2024-11-12",3.72,3.815,3.54,3.64,874700.0],["2024-11-13",3.94,3.94,3.52,3.56,870100.0],["2024-11-14",3.57,3.57,3.275,3.32,654300.0],["2024-11-15",3.3,3.3,2.95,3.005,1275400.0],["2024-11-18",3.01,3.1,2.93,3.03,2355200.0],["2024-11-19",3.03,3.03,2.86,3.01,725500.0],["2024-11-20",2.98,3.06,2.955,2.99,782400.0],["2024-11-21",3.02,3.08,2.955,2.97,461000.0],["2024-11-22",2.98,3.3,2.95,3.25,812100.0],["2024-11-25",3.33,3.555,3.24,3.44,957900.0],["2024-11-26",3.46,3.62,3.305,3.55,848000.0],["2024-11-27",3.57,4.08,3.57,3.95,1009400.0],["2024-11-29",3.93,3.99,3.81,3.85,527100.0],["2024-12-02",3.82,3.98,3.78,3.88,500700.0],["2024-12-03",3.85,3.88,3.58,3.77,722000.0],["2024-12-04",3.77,3.895,3.495,3.51,822000.0],["2024-12-05",3.49,3.91,3.48,3.83,1221900.0],["2024-12-06",3.88,4.02,3.83,3.99,699600.0],["2024-12-09",3.99,4.24,3.99,4.01,1084000.0],["2024-12-10",3.98,4.21,3.804,4.05,784700.0],["2024-12-11",4.08,4.395,3.955,4.27,836600.0],["2024-12-12",4.25,4.28,3.94,4.03,863000.0],["2024-12-13",4.02,4.21,3.96,3.96,478300.0],["2024-12-16",3.96,4.64,3.94,4.42,975300.0],["2024-12-17",4.5,4.57,4.22,4.54,1375500.0],["2024-12-18",4.56,4.64,4.155,4.23,2770800.0],["2024-12-19",4.3,4.34,4.0,4.03,655600.0],["2024-12-20",3.99,4.39,3.955,4.35,3277700.0],["2024-12-23",4.37,5.02,4.26,4.68,3404300.0],["2024-12-24",4.7,4.82,4.35,4.55,729700.0],["2024-12-26",4.55,4.84,4.5,4.84,701400.0],["2024-12-27",4.7,4.8,4.5,4.79,1214400.0],["2024-12-30",4.7,4.79,4.5,4.68,900700.0],["2024-12-31",4.72,4.77,4.59,4.7,556200.0],["2025-01-02",4.8,5.09,4.73,4.84,691200.0],["2025-01-03",4.84,5.13,4.77,5.08,341800.0],["2025-01-06",5.11,5.171,4.87,4.92,471300.0],["2025-01-07",4.95,5.06,4.75,4.89,727200.0],["2025-01-08",4.86,4.89,4.47,4.48,646700.0],["2025-01-10",4.37,4.44,4.13,4.37,737400.0],["2025-01-13",4.32,4.35,3.93,4.17,676500.0],["2025-01-14",4.2,4.34,4.01,4.06,625300.0],["2025-01-15",4.2,4.22,3.98,4.1,707000.0],["2025-01-16",4.1,4.1,3.915,3.98,584300.0],["2025-01-17",4.04,4.08,3.9,3.96,464800.0],["2025-01-21",4.01,4.075,3.95,4.0,868000.0],["2025-01-22",3.98,4.14,3.93,4.09,366600.0],["2025-01-23",4.06,4.15,3.97,4.14,403200.0],["2025-01-24",4.18,4.305,4.07,4.16,309700.0],["2025-01-27",4.14,4.325,4.07,4.1,685000.0],["2025-01-28",4.1,4.13,3.86,4.05,367800.0],["2025-01-29",4.05,4.13,3.93,4.08,426100.0],["2025-01-30",4.14,4.19,4.015,4.18,306600.0],["2025-01-31",4.18,4.24,3.93,3.96,353500.0],["2025-02-03",3.83,3.94,3.78,3.81,446800.0],["2025-02-04",3.79,3.885,3.67,3.82,261700.0],["2025-02-05",3.85,3.94,3.83,3.91,269000.0],["2025-02-06",3.92,3.925,3.81,3.83,437000.0],["2025-02-07",3.83,3.86,3.66,3.69,338400.0],["2025-02-10",3.68,3.72,3.56,3.63,265900.0],["2025-02-11",3.56,3.62,3.42,3.44,288500.0],["2025-02-12",3.37,3.59,3.37,3.56,310900.0],["2025-02-13",3.61,3.71,3.515,3.71,274700.0],["2025-02-14",3.76,3.94,3.625,3.69,848400.0],["2025-02-18",3.69,3.88,3.69,3.77,269900.0],["2025-02-19",3.75,3.88,3.64,3.84,286600.0],["2025-02-20",3.83,3.865,3.7,3.85,330700.0],["2025-02-21",3.9,3.91,3.82,3.85,283500.0],["2025-02-24",3.8,3.885,3.69,3.7,353000.0],["2025-02-25",3.58,3.8,3.36,3.7,444600.0],["2025-02-26",3.67,3.84,3.2,3.32,648200.0],["2025-02-27",3.31,3.46,3.25,3.37,577300.0],["2025-02-28",3.36,3.615,3.27,3.59,368500.0],["2025-03-03",3.57,3.62,3.095,3.24,704300.0],["2025-03-04",3.12,3.325,3.01,3.27,402100.0],["2025-03-05",3.29,3.41,3.23,3.25,405800.0],["2025-03-06",3.18,3.34,3.06,3.22,301300.0],["2025-03-07",3.22,3.29,3.1,3.14,205600.0],["2025-03-10",3.11,3.126,2.9,2.97,350600.0],["2025-03-11",3.0,3.02,2.815,2.96,799400.0],["2025-03-12",3.02,3.091,2.93,3.03,380800.0],["2025-03-13",3.0,3.07,2.78,2.9,553200.0],["2025-03-14",2.95,3.21,2.87,3.12,734000.0],["2025-03-17",3.12,3.205,2.98,3.12,527400.0],["2025-03-18",3.09,3.115,2.985,3.02,369100.0],["2025-03-19",3.01,3.08,2.94,2.97,1043500.0],["2025-03-20",2.95,3.1,2.95,3.02,295800.0],["2025-03-21",3.06,3.17,2.97,3.15,1228800.0],["2025-03-24",3.21,3.26,3.175,3.21,192300.0],["2025-03-25",3.28,3.345,3.07,3.11,165600.0],["2025-03-26",3.17,3.17,3.0,3.02,143900.0],["2025-03-27",3.03,3.145,3.02,3.09,139000.0],["2025-03-28",3.08,3.13,2.99,3.01,143300.0],["2025-03-31",2.91,3.01,2.88,2.88,260800.0],["2025-04-01",2.88,2.91,2.67,2.76,335600.0],["2025-04-02",2.71,2.9,2.71,2.83,246400.0],["2025-04-03",2.73,2.81,2.54,2.55,358900.0],["2025-04-04",2.49,2.565,2.4,2.51,346300.0],["2025-04-07",2.46,2.74,2.315,2.72,758000.0],["2025-04-08",2.83,2.88,2.58,2.64,399700.0],["2025-04-09",2.6,3.0,2.57,2.88,358400.0],["2025-04-10",2.77,2.81,2.49,2.625,239200.0],["2025-04-11",2.69,2.71,2.54,2.69,162200.0],["2025-04-14",2.78,2.99,2.71,2.92,278200.0],["2025-04-15",2.9,3.05,2.89,3.04,225200.0],["2025-04-16",3.02,3.09,2.92,3.06,202900.0],["2025-04-17",3.05,3.32,3.05,3.29,350300.0],["2025-04-21",3.25,3.565,3.17,3.46,369600.0],["2025-04-22",3.47,3.87,3.47,3.65,583600.0],["2025-04-23",3.84,3.87,3.495,3.59,712800.0],["2025-04-24",3.61,3.619,3.435,3.51,215400.0],["2025-04-25",3.5,3.53,3.385,3.53,231900.0],["2025-04-28",3.53,3.63,3.45,3.57,153200.0],["2025-04-29",3.57,3.755,3.54,3.65,298500.0],["2025-04-30",3.61,3.91,3.55,3.85,557900.0],["2025-05-01",3.84,4.69,3.73,4.38,926600.0],["2025-05-02",4.41,6.15,4.38,5.62,4178500.0],["2025-05-05",5.41,5.74,5.1,5.73,1464300.0],["2025-05-06",5.64,5.75,5.14,5.35,890900.0],["2025-05-07",5.4,5.425,4.775,5.07,1026700.0],["2025-05-08",5.06,5.55,4.905,5.41,440300.0],["2025-05-09",5.42,5.698,5.28,5.37,537300.0],["2025-05-12",5.37,5.82,5.37,5.68,544200.0],["2025-05-13",5.75,5.87,5.53,5.79,365400.0],["2025-05-14",5.8,5.855,5.51,5.63,620100.0],["2025-05-15",5.99,6.625,5.65,6.6,1168900.0],["2025-05-16",6.69,7.06,6.31,6.88,1040200.0],["2025-05-19",6.75,7.04,6.52,6.93,740200.0],["2025-05-20",6.92,7.0,6.252,6.51,756800.0],["2025-05-21",6.4,6.795,6.225,6.25,325200.0],["2025-05-22",6.18,6.27,5.904,6.12,430100.0],["2025-05-23",6.82,7.04,6.25,6.44,898700.0],["2025-05-27",6.55,6.82,6.03,6.35,492900.0],["2025-05-28",6.28,7.0,6.23,6.9,997800.0],["2025-05-29",7.11,7.475,6.98,7.07,752900.0],["2025-05-30",7.02,7.075,6.67,6.875,396100.0],["2025-06-02",6.97,7.11,6.64,6.96,391900.0],["2025-06-03",6.96,7.17,6.82,7.035,430900.0],["2025-06-04",7.03,7.1,6.832,7.03,370200.0],["2025-06-05",7.03,7.4,6.885,7.11,336900.0],["2025-06-06",7.23,7.4,7.101,7.25,388300.0],["2025-06-09",7.3,7.39,6.99,7.12,229500.0],["2025-06-10",7.12,7.233,6.89,6.9,394400.0],["2025-06-11",6.93,7.17,6.68,6.83,464300.0],["2025-06-12",6.74,6.92,6.66,6.78,302400.0],["2025-06-13",6.6,6.925,6.6,6.85,247200.0],["2025-06-16",6.83,6.965,6.61,6.8,682300.0],["2025-06-17",6.78,6.87,6.33,6.43,685200.0],["2025-06-18",6.42,6.74,6.33,6.36,390300.0],["2025-06-20",6.37,7.21,6.275,6.995,607100.0],["2025-06-23",6.98,7.451,6.83,7.17,1027000.0],["2025-06-24",7.34,7.478,7.15,7.19,528200.0],["2025-06-25",7.17,7.26,6.954,7.16,263400.0],["2025-06-26",7.19,7.4,7.06,7.38,378000.0],["2025-06-27",7.42,7.702,6.98,7.1,1208800.0],["2025-06-30",7.1,7.27,6.87,6.88,1022500.0],["2025-07-01",6.72,6.91,6.155,6.84,871400.0],["2025-07-02",6.82,7.12,6.555,6.93,381900.0],["2025-07-03",6.95,6.95,6.65,6.92,146400.0],["2025-07-07",6.86,7.25,6.75,7.02,427200.0],["2025-07-08",7.09,7.93,6.991,7.85,1173400.0],["2025-07-09",7.98,8.18,7.7,7.91,937800.0],["2025-07-10",7.92,8.03,7.35,8.01,609300.0],["2025-07-11",7.92,8.27,7.82,7.83,688900.0],["2025-07-14",7.7,8.14,7.567,7.9,543800.0],["2025-07-15",7.92,8.04,7.62,7.84,357200.0],["2025-07-16",7.88,8.03,7.68,7.88,305400.0],["2025-07-17",7.86,8.015,7.77,7.94,227100.0],["2025-07-18",8.03,8.1,7.63,7.65,397400.0],["2025-07-21",7.62,7.81,7.03,7.1,608000.0],["2025-07-22",7.12,7.31,6.975,7.05,378900.0],["2025-07-23",7.08,7.94,7.04,7.91,403800.0],["2025-07-24",7.9,8.03,7.63,7.82,565700.0],["2025-07-25",7.78,7.99,7.55,7.81,464400.0],["2025-07-28",7.84,8.45,7.55,7.81,1065400.0],["2025-07-29",7.66,8.5,6.96,7.59,7188700.0],["2025-07-30",7.6,7.6,6.72,6.9,1780600.0],["2025-07-31",6.71,6.84,6.5,6.73,974100.0],["2025-08-01",6.64,7.12,6.56,6.83,1006800.0],["2025-08-04",6.87,7.03,6.51,6.96,1091300.0],["2025-08-05",6.94,7.0,6.64,6.88,517100.0],["2025-08-06",6.88,6.95,6.58,6.94,1078800.0],["2025-08-07",6.86,7.0,6.67,6.81,325100.0],["2025-08-08",6.86,6.88,6.47,6.49,412500.0],["2025-08-11",6.52,6.595,6.275,6.34,413000.0],["2025-08-12",6.39,6.58,6.28,6.54,442800.0],["2025-08-13",6.61,6.925,6.54,6.85,307400.0],["2025-08-14",6.77,6.87,6.54,6.6,560900.0],["2025-08-15",6.62,6.84,6.513,6.82,516900.0],["2025-08-18",6.83,7.09,6.57,6.64,475500.0],["2025-08-19",6.64,6.67,6.42,6.61,343800.0],["2025-08-20",6.62,6.64,6.39,6.57,291800.0],["2025-08-21",6.52,6.66,6.44,6.52,440700.0],["2025-08-22",6.57,6.915,6.45,6.88,362300.0],["2025-08-25",6.88,6.88,6.35,6.41,277600.0],["2025-08-26",6.44,6.57,6.36,6.52,1193300.0],["2025-08-27",6.51,6.69,6.5,6.63,227100.0],["2025-08-28",6.69,6.85,6.62,6.65,196900.0],["2025-08-29",6.71,6.71,6.4,6.48,181900.0],["2025-09-02",6.4,6.75,6.39,6.41,327800.0],["2025-09-03",6.36,6.555,6.36,6.52,224800.0],["2025-09-04",6.54,7.01,6.35,6.88,431700.0],["2025-09-05",6.9,7.87,6.85,7.66,599000.0],["2025-09-08",7.66,7.68,7.21,7.27,417000.0],["2025-09-09",7.25,7.41,7.065,7.24,477400.0],["2025-09-10",7.2,7.2,6.88,6.99,465000.0],["2025-09-11",7.0,7.17,6.88,6.99,351800.0],["2025-09-12",6.97,7.06,6.74,7.0,353100.0],["2025-09-15",6.98,7.13,6.69,7.07,427800.0],["2025-09-16",7.1,7.5,7.0,7.3,380400.0],["2025-09-17",7.34,7.47,7.2,7.32,264200.0],["2025-09-18",7.38,7.65,7.25,7.54,287000.0],["2025-09-19",7.54,7.54,7.28,7.39,2098600.0],["2025-09-22",7.42,7.52,7.21,7.45,272400.0],["2025-09-23",7.47,7.55,7.21,7.35,299900.0],["2025-09-24",7.29,8.29,7.275,8.25,520700.0],["2025-09-25",8.18,8.52,7.94,8.5,868500.0],["2025-09-26",8.56,8.96,8.43,8.84,605500.0],["2025-09-29",8.85,8.87,8.328,8.67,313800.0],["2025-09-30",8.6,9.3,8.495,9.2,912900.0],["2025-10-01",9.32,9.49,8.99,9.33,1013400.0],["2025-10-02",9.28,9.56,9.11,9.51,433500.0],["2025-10-03",9.65,9.7,9.16,9.22,328200.0],["2025-10-06",9.14,9.65,9.05,9.5,457700.0],["2025-10-07",9.5,9.6,9.11,9.24,356400.0],["2025-10-08",9.4,9.88,9.27,9.63,302100.0],["2025-10-09",9.6,9.7,9.455,9.62,338400.0],["2025-10-10",9.705,9.705,8.99,8.99,346000.0],["2025-10-13",9.04,9.175,8.66,8.75,356300.0],["2025-10-14",8.6,8.78,8.45,8.69,537700.0],["2025-10-15",8.75,9.89,8.716,9.64,554800.0],["2025-10-16",9.76,9.772,9.21,9.29,330400.0],["2025-10-17",9.15,9.335,8.82,8.99,379300.0],["2025-10-20",9.12,9.48,8.82,9.22,456400.0],["2025-10-21",9.36,9.81,9.2,9.7,259900.0],["2025-10-22",9.66,9.835,8.93,9.04,370600.0],["2025-10-23",9.04,9.4,8.89,8.95,364800.0],["2025-10-24",9.09,9.39,8.96,9.22,406200.0],["2025-10-27",9.24,9.72,9.02,9.65,273000.0],["2025-10-28",9.59,10.11,9.505,10.0,1013700.0],["2025-10-29",9.72,10.04,8.29,9.36,2864400.0],["2025-10-30",9.51,9.96,8.56,8.6,942900.0],["2025-10-31",8.59,9.15,8.42,8.75,662200.0],["2025-11-03",8.66,9.47,8.48,9.02,837400.0],["2025-11-04",8.83,9.02,8.3,8.37,717400.0],["2025-11-05",8.33,8.37,7.7,7.87,781600.0],["2025-11-06",8.09,8.09,7.61,7.65,403400.0],["2025-11-07",7.55,7.71,7.27,7.63,527300.0],["2025-11-10",7.77,8.35,7.6,7.67,499100.0],["2025-11-11",7.65,8.25,7.51,8.15,866800.0],["2025-11-12",8.1,8.45,7.94,8.36,516000.0],["2025-11-13",8.27,9.05,8.24,8.79,669600.0],["2025-11-14",8.69,8.96,8.43,8.65,474100.0],["2025-11-17",8.67,9.75,8.46,9.65,986800.0],["2025-11-18",9.52,9.85,9.025,9.73,774600.0],["2025-11-19",10.65,12.19,10.45,11.51,3862500.0],["2025-11-20",11.71,11.81,10.98,11.06,833600.0],["2025-11-21",11.0,11.315,10.75,11.29,432000.0],["2025-11-24",11.73,12.053,11.401,11.74,702400.0],["2025-11-25",11.77,11.99,11.495,11.54,361500.0],["2025-11-26",11.52,11.658,11.125,11.32,445800.0],["2025-11-28",11.33,11.46,10.5,10.94,409300.0],["2025-12-01",10.78,10.94,9.77,9.87,857300.0],["2025-12-02",9.92,10.216,8.74,8.95,745400.0],["2025-12-03",8.92,9.68,8.73,9.06,759500.0],["2025-12-04",8.95,9.29,8.68,8.76,821200.0],["2025-12-05",8.69,9.67,8.63,8.9,1682400.0],["2025-12-08",12.96,15.74,12.74,12.99,24718100.0],["2025-12-09",12.72,15.29,12.07,14.6,3878900.0],["2025-12-10",14.67,15.32,13.4,13.8,4417900.0],["2025-12-11",13.55,13.64,12.56,12.8,3002700.0],["2025-12-12",12.8,13.19,12.58,13.0,1626900.0],["2025-12-15",12.92,13.26,12.58,12.92,2089600.0],["2025-12-16",12.73,13.0,12.45,12.5,855000.0],["2025-12-17",12.47,12.66,12.02,12.08,768900.0],["2025-12-18",12.21,12.46,11.98,12.16,1033800.0],["2025-12-19",12.21,12.84,11.99,12.28,1536300.0],["2025-12-22",12.38,12.9,12.23,12.78,852900.0],["2025-12-23",12.64,12.82,11.71,11.79,739200.0],["2025-12-24",11.96,12.29,11.845,12.01,416000.0],["2025-12-26",11.91,11.91,11.48,11.58,463100.0],["2025-12-29",11.5,12.03,11.48,11.99,1159500.0],["2025-12-30",11.93,12.27,11.18,11.34,867100.0],["2025-12-31",11.31,11.761,11.13,11.31,936600.0],["2026-01-02",11.4,11.53,10.61,10.92,796100.0],["2026-01-05",10.92,11.01,10.54,10.84,559000.0],["2026-01-06",10.76,10.76,9.805,9.99,819300.0],["2026-01-07",10.19,10.45,9.77,9.98,1001000.0],["2026-01-08",9.98,10.47,9.915,10.11,927500.0],["2026-01-09",10.14,10.37,9.8,9.85,739200.0],["2026-01-12",10.39,10.5,9.07,9.51,973600.0],["2026-01-13",9.42,10.33,9.42,10.25,848500.0],["2026-01-14",10.26,10.54,9.96,10.36,726100.0],["2026-01-15",10.19,10.4,9.81,10.38,554800.0],["2026-01-16",10.38,10.659,9.93,10.14,1275500.0],["2026-01-20",9.83,11.005,9.777,10.6,1437900.0],["2026-01-21",10.54,10.94,10.16,10.42,968000.0],["2026-01-22",10.5,11.27,10.365,11.05,721200.0],["2026-01-23",10.98,11.285,10.53,10.75,665200.0],["2026-01-26",10.66,11.11,10.56,10.91,496000.0],["2026-01-27",10.91,11.28,10.805,10.94,623800.0],["2026-01-28",10.93,10.93,10.43,10.48,443500.0],["2026-01-29",10.45,10.96,10.385,10.94,490100.0],["2026-01-30",10.84,11.14,10.455,10.73,491900.0],["2026-02-02",10.75,11.11,10.475,10.72,496900.0],["2026-02-03",10.73,10.905,10.32,10.49,364200.0],["2026-02-04",10.45,10.45,9.67,9.9,474900.0],["2026-02-05",9.85,10.51,9.515,9.55,447300.0],["2026-02-06",9.71,10.0,9.615,9.74,489200.0],["2026-02-09",9.78,10.33,9.37,10.23,394300.0],["2026-02-10",10.13,10.51,10.068,10.34,473000.0],["2026-02-11",10.36,10.87,10.04,10.87,855800.0],["2026-02-12",10.88,11.09,10.464,10.86,462500.0],["2026-02-13",10.82,11.17,10.615,10.63,381500.0],["2026-02-17",10.51,10.82,10.25,10.66,811700.0],["2026-02-18",10.69,11.55,10.69,10.94,628200.0],["2026-02-19",10.83,12.03,10.83,11.73,1117700.0],["2026-02-20",11.59,11.89,10.95,11.0,833700.0],["2026-02-23",11.08,11.39,10.575,10.89,1124500.0],["2026-02-24",9.65,10.42,8.49,8.58,4163200.0],["2026-02-25",8.36,9.34,8.33,8.98,2280600.0],["2026-02-26",8.91,9.04,8.63,8.73,873500.0],["2026-02-27",8.68,8.835,8.25,8.38,759500.0],["2026-03-02",8.17,8.26,7.52,7.81,3567900.0],["2026-03-03",7.67,8.399,7.58,7.87,1606100.0],["2026-03-04",7.87,8.55,7.81,8.35,700200.0],["2026-03-05",8.2,8.24,7.93,8.16,957100.0],["2026-03-06",8.04,8.45,7.945,8.17,773100.0],["2026-03-09",7.82,8.115,7.59,7.94,1034400.0],["2026-03-10",8.11,8.3,7.9,8.01,1164000.0],["2026-03-11",7.94,8.07,7.49,7.79,1058600.0],["2026-03-12",7.67,7.74,7.44,7.63,804700.0],["2026-03-13",7.63,7.83,7.34,7.65,536800.0],["2026-03-16",7.77,8.0,7.42,7.44,856200.0],["2026-03-17",7.43,7.65,7.304,7.43,1617800.0],["2026-03-18",7.47,7.47,6.84,6.92,1312300.0],["2026-03-19",6.87,7.04,6.72,7.04,1445100.0],["2026-03-20",7.04,7.15,6.72,6.77,4435000.0],["2026-03-23",6.98,7.11,6.745,6.89,877100.0],["2026-03-24",6.77,6.82,6.56,6.7,1259600.0],["2026-03-25",6.78,7.16,6.78,6.98,507100.0],["2026-03-26",6.9,7.12,6.885,6.94,342500.0],["2026-03-27",6.93,7.0,6.68,6.73,390900.0],["2026-03-30",6.89,6.89,6.47,6.58,559600.0],["2026-03-31",6.76,8.0,6.76,7.67,4644600.0],["2026-04-01",7.75,7.99,7.43,7.48,737900.0],["2026-04-02",7.31,8.11,7.3,8.04,1012300.0],["2026-04-06",8.01,8.3,7.82,7.83,756600.0],["2026-04-07",7.74,7.895,7.39,7.83,911900.0],["2026-04-08",8.2,8.26,7.75,7.9,553400.0],["2026-04-09",7.83,8.03,7.82,7.91,600700.0],["2026-04-10",7.88,7.885,7.4,7.55,1054800.0],["2026-04-13",7.52,7.79,7.52,7.73,570400.0],["2026-04-14",7.79,8.12,7.68,7.9,1036000.0],["2026-04-15",7.92,8.25,7.86,8.25,705800.0],["2026-04-16",8.25,8.265,7.91,7.99,997600.0],["2026-04-17",8.14,8.365,7.88,8.29,1037200.0],["2026-04-20",8.23,8.37,7.88,7.94,727000.0],["2026-04-21",8.0,8.025,7.48,7.53,839000.0],["2026-04-22",7.58,8.01,7.58,7.75,816800.0],["2026-04-23",7.67,8.3,7.65,8.08,718500.0],["2026-04-24",8.03,8.03,7.631,7.84,838900.0],["2026-04-27",7.485,7.89,7.01,7.72,1145300.0],["2026-04-28",7.72,8.105,7.415,7.44,683100.0],["2026-04-29",7.315,7.44,6.88,7.15,1027700.0],["2026-04-30",7.15,7.29,7.07,7.13,744000.0],["2026-05-01",7.11,7.41,7.0,7.36,767200.0],["2026-05-04",7.35,7.63,6.995,7.02,750400.0],["2026-05-05",7.06,7.22,6.85,7.02,599300.0],["2026-05-06",7.06,7.195,7.0,7.11,546700.0],["2026-05-07",7.11,7.14,6.85,6.88,459300.0],["2026-05-08",6.88,7.13,6.82,7.01,646200.0],["2026-05-11",7.21,7.5,6.93,7.0,634000.0],["2026-05-12",7.01,7.135,6.89,6.96,598700.0],["2026-05-13",6.95,7.28,6.855,7.25,535600.0],["2026-05-14",7.28,7.32,6.91,7.11,501100.0],["2026-05-15",6.98,7.025,6.63,6.69,431100.0],["2026-05-18",6.69,6.81,6.08,6.09,572900.0],["2026-05-19",6.04,6.1,5.88,5.91,492200.0],["2026-05-20",5.97,6.405,5.97,6.35,518100.0],["2026-05-21",6.31,6.64,6.22,6.59,402600.0],["2026-05-22",6.72,6.77,6.525,6.57,306100.0],["2026-05-26",6.58,6.79,6.455,6.76,369200.0],["2026-05-27",6.76,7.0,6.74,6.78,326000.0],["2026-05-28",6.78,6.83,6.68,6.82,313600.0],["2026-05-29",6.83,7.07,6.71,6.92,391000.0],["2026-06-01",7.02,7.02,6.38,6.42,3121500.0],["2026-06-02",3.112,3.26,2.83,3.14,32803600.0],["2026-06-03",3.11,3.27,3.09,3.22,5598700.0],["2026-06-04",3.29,3.39,3.21,3.37,4816200.0],["2026-06-05",3.36,3.7,3.3,3.69,3955400.0],["2026-06-08",3.505,3.63,3.36,3.44,3314200.0],["2026-06-09",3.49,3.62,3.36,3.52,3984900.0],["2026-06-10",3.5,3.64,3.34,3.51,2459500.0],["2026-06-11",3.56,3.61,3.455,3.55,2500300.0],["2026-06-12",3.56,3.61,3.43,3.45,1344100.0],["2026-06-15",3.52,3.62,3.47,3.51,3335000.0],["2026-06-16",3.52,3.64,3.43,3.46,6026500.0],["2026-06-17",3.49,3.605,3.45,3.5,10467900.0],["2026-06-18",3.56,3.71,3.46,3.7,6100800.0],["2026-06-22",3.69,3.885,3.63,3.77,2872100.0],["2026-06-23",3.69,3.89,3.69,3.85,2813600.0],["2026-06-24",3.85,4.015,3.675,3.76,3666800.0],["2026-06-25",3.78,3.86,3.6,3.61,3101700.0],["2026-06-26",3.61,3.83,3.55,3.8,4934300.0],["2026-06-29",3.8,3.82,3.605,3.73,1516800.0],["2026-06-30",3.75,3.915,3.65,3.66,2423300.0],["2026-07-01",3.69,3.755,3.61,3.64,1638300.0],["2026-07-02",3.69,3.85,3.64,3.84,1709800.0],["2026-07-06",3.85,3.9,3.66,3.72,1490186.890834],["2026-07-07",3.72,3.885,3.71,3.77,2751644.621812],["2026-07-08",3.75,3.77,3.61,3.73,2560012.023173],["2026-07-09",3.73,3.75,3.53,3.59,1877702.036047],["2026-07-10",3.59,3.62,3.405,3.5,1557850.429242],["2026-07-13",3.5,3.55,3.41,3.54,1721086.054669],["2026-07-14",3.59,3.635,3.5,3.59,1287037.057776],["2026-07-15",3.6,3.62,3.49,3.56,918096.050559],["2026-07-16",3.77,3.7759,3.45,3.5,2724549.076085],["2026-07-17",3.47,3.785,3.46,3.65,2304782.135988],["2026-07-20",3.71,3.775,3.58,3.62,822180.393374],["2026-07-21",3.62,3.745,3.62,3.68,1525821.941868],["2026-07-22",3.69,3.735,3.61,3.7,1422212.8139],["2026-07-23",3.64,3.78,3.625,3.76,830085.096107],["2026-07-24",3.78,3.81,3.7,3.72,572842.203638],["2026-07-27",3.76,3.81,3.7,3.73,589764.975998],["2026-07-28",3.73,3.76,3.62,3.72,1204643.559603],["2026-07-29",3.69,3.76,3.59,3.62,1112788.588433],["2026-07-30",3.6,3.75,3.58,3.72,1124734.777878],["2026-07-31",3.72,3.73,3.47,3.58,3519442.045758],["2026-08-03",3.63,3.725,3.544,3.71,2262369.796953],["2026-08-04",3.73,3.835,3.695,3.8,2349306.981854],["2026-08-05",3.8,3.82,3.72,3.77,1254198.950737],["2026-08-06",3.76,3.815,3.685,3.77,1041519.506163],["2026-08-07",3.83,3.91,3.77,3.89,1460133.229479],["2026-08-10",3.85,3.87,3.785,3.845,456625.708524],["2026-08-11",3.77,3.775,3.655,3.69,804118.119699]]}