{"t":"HLMN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-03",10.0,10.0,9.6,9.81,299600.0],["2020-12-04",9.85,10.0,9.81,9.95,14200.0],["2020-12-07",10.05,10.28,9.85,9.925,256400.0],["2020-12-08",10.0,10.0,9.9,9.91,552600.0],["2020-12-09",10.0,10.02,9.92,9.95,157500.0],["2020-12-10",10.0,10.01,9.91,9.95,222800.0],["2020-12-11",10.0,10.1,9.967,10.02,238800.0],["2020-12-14",10.1,10.14,10.08,10.1,185600.0],["2020-12-15",10.15,10.15,10.05,10.06,48000.0],["2020-12-16",10.09,10.09,10.013,10.06,36200.0],["2020-12-17",10.035,10.1,10.01,10.09,401200.0],["2020-12-18",10.077,10.1,10.056,10.09,17700.0],["2020-12-21",10.13,10.19,10.05,10.12,483400.0],["2020-12-22",10.17,10.19,10.108,10.18,351700.0],["2020-12-23",10.2,10.4,10.175,10.26,427700.0],["2020-12-24",10.44,10.57,10.21,10.24,419500.0],["2020-12-28",10.3,10.45,10.26,10.29,527600.0],["2020-12-29",10.3,10.55,10.17,10.55,656900.0],["2020-12-30",10.53,10.572,10.4,10.44,286800.0],["2020-12-31",10.49,10.495,10.35,10.48,130600.0],["2021-01-04",10.48,10.48,10.27,10.37,164300.0],["2021-01-05",10.28,10.5,10.28,10.38,135500.0],["2021-01-06",10.56,10.63,10.33,10.38,436300.0],["2021-01-07",10.41,10.49,10.35,10.4,131300.0],["2021-01-08",10.5,10.57,10.38,10.38,185100.0],["2021-01-11",10.43,10.51,10.3,10.45,207400.0],["2021-01-12",10.48,10.64,10.39,10.49,375000.0],["2021-01-13",10.61,10.8,10.53,10.58,287600.0],["2021-01-14",10.73,10.99,10.51,10.7,336600.0],["2021-01-15",10.82,11.77,10.53,10.69,1993400.0],["2021-01-19",10.62,10.67,10.46,10.63,706900.0],["2021-01-20",10.6,10.61,10.39,10.45,301300.0],["2021-01-21",10.5,10.54,10.4,10.48,224500.0],["2021-01-22",10.49,10.52,10.41,10.52,134600.0],["2021-01-25",10.7,10.755,9.88,10.48,7666700.0],["2021-01-26",10.41,10.67,10.29,10.42,5092500.0],["2021-01-27",10.39,10.39,10.19,10.31,1501400.0],["2021-01-28",10.23,10.57,10.23,10.5,2052400.0],["2021-01-29",10.49,10.53,10.4,10.5,921100.0],["2021-02-01",10.5,10.68,10.36,10.45,1332200.0],["2021-02-02",10.5,10.68,10.5,10.67,2759500.0],["2021-02-03",10.68,10.9,10.51,10.85,3104300.0],["2021-02-04",10.89,11.15,10.875,10.97,2906100.0],["2021-02-05",11.0,11.08,10.81,10.98,3311700.0],["2021-02-08",11.0,11.3,10.88,10.95,1617400.0],["2021-02-09",10.98,11.0,10.86,10.96,1473300.0],["2021-02-10",10.87,11.03,10.7,11.0,1606600.0],["2021-02-11",10.82,11.0,10.711,10.95,1014200.0],["2021-02-12",10.9,11.05,10.75,11.0,1282100.0],["2021-02-16",11.0,11.0,10.6,10.8,1336500.0],["2021-02-17",10.72,10.96,10.67,10.89,901700.0],["2021-02-18",10.82,10.83,10.64,10.71,713700.0],["2021-02-19",10.52,10.86,10.52,10.77,911800.0],["2021-02-22",10.78,10.78,10.58,10.7,228300.0],["2021-02-23",10.45,10.75,10.31,10.52,709700.0],["2021-02-24",10.54,10.65,10.39,10.51,612700.0],["2021-02-25",10.54,10.54,10.33,10.38,341000.0],["2021-02-26",10.35,10.52,10.25,10.42,955300.0],["2021-03-01",10.55,10.57,10.23,10.23,761000.0],["2021-03-02",10.19,10.295,10.01,10.23,1023300.0],["2021-03-03",10.18,10.3,9.99,10.0,299300.0],["2021-03-04",9.98,10.22,9.9,10.04,588200.0],["2021-03-05",10.15,10.25,9.9,10.14,1451000.0],["2021-03-08",10.013,10.47,10.013,10.37,1193700.0],["2021-03-09",10.3,10.5,10.25,10.4,971700.0],["2021-03-10",10.42,10.54,10.23,10.42,1498200.0],["2021-03-11",10.43,10.53,10.31,10.44,1387900.0],["2021-03-12",10.38,10.51,10.29,10.31,943000.0],["2021-03-15",10.33,10.359,10.15,10.15,671600.0],["2021-03-16",10.18,10.32,10.18,10.27,746400.0],["2021-03-17",10.44,10.56,10.28,10.55,1928200.0],["2021-03-18",10.49,10.52,10.22,10.35,827800.0],["2021-03-19",10.29,10.62,10.25,10.62,1082500.0],["2021-03-22",10.55,10.59,10.17,10.38,286700.0],["2021-03-23",10.39,10.46,9.95,10.04,1190600.0],["2021-03-24",10.08,10.15,9.92,10.01,508900.0],["2021-03-25",9.88,10.06,9.86,10.0,334700.0],["2021-03-26",10.04,10.44,10.0,10.04,1328500.0],["2021-03-29",10.11,10.159,9.86,9.89,335900.0],["2021-03-30",9.92,10.05,9.9,9.94,488300.0],["2021-03-31",9.96,10.05,9.92,10.01,556000.0],["2021-04-01",10.15,10.39,10.07,10.35,1795200.0],["2021-04-05",10.34,10.58,10.33,10.4,1744500.0],["2021-04-06",10.4,10.49,10.3,10.35,503100.0],["2021-04-07",10.45,10.63,10.35,10.54,739700.0],["2021-04-08",10.58,10.72,10.47,10.5,537600.0],["2021-04-09",10.53,10.58,10.355,10.41,327500.0],["2021-04-12",10.41,10.485,10.33,10.41,353700.0],["2021-04-13",10.4,10.46,10.38,10.4,1219400.0],["2021-04-14",10.42,10.5,10.39,10.42,826500.0],["2021-04-15",10.41,10.58,10.41,10.51,694900.0],["2021-04-16",10.56,10.56,10.45,10.5,766400.0],["2021-04-19",10.5,10.53,10.465,10.51,516700.0],["2021-04-20",10.5,10.55,10.37,10.45,759000.0],["2021-04-21",10.45,10.53,10.44,10.51,1283800.0],["2021-04-22",10.55,10.72,10.46,10.72,508100.0],["2021-04-23",10.75,10.96,10.52,10.91,523700.0],["2021-04-26",10.91,11.38,10.85,11.12,1247100.0],["2021-04-27",11.09,11.25,11.08,11.09,934000.0],["2021-04-28",11.15,11.22,11.1,11.15,604900.0],["2021-04-29",11.159,11.49,11.15,11.32,722800.0],["2021-04-30",11.3,11.48,11.11,11.47,686100.0],["2021-05-03",11.5,11.6,11.185,11.29,573400.0],["2021-05-04",11.27,11.44,11.23,11.28,808200.0],["2021-05-05",11.29,11.44,11.22,11.34,532000.0],["2021-05-06",11.306,11.38,11.25,11.32,348100.0],["2021-05-07",11.31,11.42,11.285,11.32,344500.0],["2021-05-10",11.36,11.56,11.295,11.47,1382000.0],["2021-05-11",11.34,11.34,11.025,11.17,463300.0],["2021-05-12",11.18,11.18,10.44,10.55,704100.0],["2021-05-13",10.8,11.22,10.34,10.43,988400.0],["2021-05-14",10.43,10.92,10.43,10.79,676400.0],["2021-05-17",10.78,11.25,10.57,10.92,181400.0],["2021-05-18",10.88,11.02,10.68,11.02,97900.0],["2021-05-19",10.91,10.91,10.33,10.59,830300.0],["2021-05-20",10.57,10.64,10.38,10.5,185700.0],["2021-05-21",10.47,10.715,10.47,10.6,82500.0],["2021-05-24",10.64,10.73,10.61,10.67,110100.0],["2021-05-25",10.71,11.04,10.5,10.75,667900.0],["2021-05-26",10.72,10.79,10.69,10.75,530900.0],["2021-05-27",10.82,10.915,10.75,10.75,883200.0],["2021-05-28",10.81,10.93,10.51,10.55,706400.0],["2021-06-01",10.64,11.155,10.64,10.9,238800.0],["2021-06-02",10.94,11.13,10.79,10.94,384400.0],["2021-06-03",10.9,10.98,10.82,10.86,560200.0],["2021-06-04",10.85,11.0,10.81,10.85,111000.0],["2021-06-07",10.85,10.96,10.81,10.92,125500.0],["2021-06-08",10.9,11.74,10.885,11.69,436800.0],["2021-06-09",11.76,12.1,11.18,11.66,914900.0],["2021-06-10",11.74,11.84,11.49,11.69,456300.0],["2021-06-11",11.65,11.75,11.6,11.65,666100.0],["2021-06-14",11.67,11.76,11.5,11.67,162400.0],["2021-06-15",11.62,12.005,11.467,11.96,336100.0],["2021-06-16",11.99,12.16,11.73,12.1,935300.0],["2021-06-17",12.3,12.32,12.05,12.26,1620300.0],["2021-06-18",12.16,12.49,12.0,12.24,508000.0],["2021-06-21",12.2,12.26,11.98,12.12,414000.0],["2021-06-22",12.16,12.38,12.01,12.31,459500.0],["2021-06-23",12.42,12.44,12.1,12.25,437600.0],["2021-06-24",12.32,12.36,12.06,12.25,492400.0],["2021-06-25",12.36,12.5,12.22,12.44,380600.0],["2021-06-28",12.5,12.654,12.29,12.39,260300.0],["2021-06-29",12.43,12.55,12.28,12.47,247600.0],["2021-06-30",12.45,12.48,12.35,12.4,424100.0],["2021-07-01",12.39,12.55,12.29,12.45,446500.0],["2021-07-02",12.54,12.57,12.261,12.39,505600.0],["2021-07-06",12.46,12.5,12.01,12.13,436900.0],["2021-07-07",12.12,12.16,11.82,12.01,664900.0],["2021-07-08",11.98,12.015,11.49,11.7,567300.0],["2021-07-09",11.81,12.04,11.77,11.86,525000.0],["2021-07-12",11.85,12.1,11.77,11.92,131500.0],["2021-07-13",11.92,12.26,11.81,11.93,803300.0],["2021-07-14",12.0,12.21,11.925,12.17,826000.0],["2021-07-15",11.99,12.47,11.33,12.05,2418800.0],["2021-07-16",12.08,12.31,11.91,12.17,1850700.0],["2021-07-19",12.02,12.51,12.02,12.21,1191000.0],["2021-07-20",12.4,12.4,12.1,12.15,1277300.0],["2021-07-21",12.08,12.25,11.98,12.15,1101400.0],["2021-07-22",12.18,12.32,12.05,12.13,478600.0],["2021-07-23",12.0,12.41,11.99,12.39,606800.0],["2021-07-26",12.17,12.5,11.8,12.06,1778400.0],["2021-07-27",11.96,12.1,11.86,12.05,842600.0],["2021-07-28",12.03,12.2,11.75,11.9,852700.0],["2021-07-29",11.99,12.045,11.86,12.01,619000.0],["2021-07-30",12.275,12.76,11.75,12.29,1354600.0],["2021-08-02",12.35,12.71,12.09,12.44,1066000.0],["2021-08-03",12.48,12.69,12.39,12.4,933900.0],["2021-08-04",12.34,12.6,12.26,12.46,1093300.0],["2021-08-05",12.43,12.85,12.35,12.71,767700.0],["2021-08-06",12.85,13.38,12.7,12.99,1739500.0],["2021-08-09",13.12,13.4,13.0,13.16,1092100.0],["2021-08-10",13.16,13.385,13.16,13.32,589100.0],["2021-08-11",13.31,13.425,13.15,13.24,564900.0],["2021-08-12",13.28,13.38,13.17,13.31,496900.0],["2021-08-13",13.25,13.46,13.22,13.34,498800.0],["2021-08-16",13.3,13.3,12.91,12.94,1380700.0],["2021-08-17",12.93,12.934,12.435,12.53,2099400.0],["2021-08-18",12.51,12.6,11.99,11.99,2979800.0],["2021-08-19",11.97,12.02,11.67,11.7,927800.0],["2021-08-20",11.65,12.0,11.51,12.0,554300.0],["2021-08-23",12.0,12.015,11.76,11.83,837700.0],["2021-08-24",11.75,11.9,11.524,11.73,1059700.0],["2021-08-25",11.81,12.07,11.79,11.79,1141500.0],["2021-08-26",11.78,11.97,11.68,11.87,416200.0],["2021-08-27",11.91,12.15,11.74,11.85,1931300.0],["2021-08-30",11.85,12.08,11.59,11.78,5565300.0],["2021-08-31",11.8,12.439,11.71,12.28,2387800.0],["2021-09-01",12.415,12.52,12.14,12.45,2499800.0],["2021-09-02",12.5,12.7,12.2,12.43,3578400.0],["2021-09-03",12.41,12.93,12.33,12.74,4112400.0],["2021-09-07",12.82,12.86,11.57,11.75,3672500.0],["2021-09-08",11.82,12.17,11.57,11.99,3231400.0],["2021-09-09",12.01,12.5,11.74,12.02,3545900.0],["2021-09-10",12.05,12.52,11.91,12.47,3768700.0],["2021-09-13",12.49,12.62,12.25,12.44,2048900.0],["2021-09-14",12.44,12.7,11.95,12.54,3821700.0],["2021-09-15",12.431,12.7,12.385,12.57,3288400.0],["2021-09-16",12.5,12.81,12.04,12.39,3908700.0],["2021-09-17",12.44,12.565,12.04,12.25,8659400.0],["2021-09-20",12.05,12.22,11.74,11.84,2678400.0],["2021-09-21",12.105,12.32,11.87,12.07,3444300.0],["2021-09-22",12.07,12.23,11.83,11.91,1656300.0],["2021-09-23",11.9,12.17,11.9,12.04,939400.0],["2021-09-24",11.98,12.08,11.86,12.0,464000.0],["2021-09-27",11.97,12.18,11.82,12.02,720400.0],["2021-09-28",11.99,12.13,11.6,11.86,1275300.0],["2021-09-29",11.85,12.05,11.79,11.96,929100.0],["2021-09-30",12.02,12.03,11.77,11.93,923700.0],["2021-10-01",11.93,12.03,11.65,11.69,1155000.0],["2021-10-04",11.7,11.79,11.305,11.39,1879800.0],["2021-10-05",11.4,11.57,11.35,11.45,1296000.0],["2021-10-06",11.39,11.48,11.0,11.03,2094100.0],["2021-10-07",11.14,11.27,10.96,11.13,937100.0],["2021-10-08",11.17,11.28,10.99,11.01,627400.0],["2021-10-11",11.0,11.135,10.9,10.93,512200.0],["2021-10-12",10.99,11.0,10.83,10.92,549700.0],["2021-10-13",10.85,10.98,10.79,10.97,486500.0],["2021-10-14",11.0,11.255,10.95,11.24,592100.0],["2021-10-15",11.27,11.28,10.97,11.03,661700.0],["2021-10-18",10.95,11.26,10.87,11.16,644000.0],["2021-10-19",11.19,11.6,11.04,11.22,442200.0],["2021-10-20",11.26,11.565,11.15,11.33,387400.0],["2021-10-21",11.23,11.57,11.23,11.55,422500.0],["2021-10-22",11.59,11.82,11.48,11.62,599600.0],["2021-10-25",11.87,11.87,11.46,11.55,536100.0],["2021-10-26",11.59,11.66,11.36,11.39,379000.0],["2021-10-27",11.34,11.41,11.05,11.07,434100.0],["2021-10-28",11.04,11.39,10.97,11.16,952400.0],["2021-10-29",11.16,11.3,10.945,10.97,591300.0],["2021-11-01",11.06,11.5,10.975,11.47,1171800.0],["2021-11-02",11.53,11.63,11.17,11.34,876500.0],["2021-11-03",10.48,10.9,10.24,10.48,2334700.0],["2021-11-04",10.55,11.03,10.5,10.74,1488800.0],["2021-11-05",10.75,11.005,10.58,10.81,792700.0],["2021-11-08",10.79,11.18,10.68,11.15,530800.0],["2021-11-09",11.11,11.23,10.99,11.08,428600.0],["2021-11-10",11.02,11.13,10.86,10.93,726700.0],["2021-11-11",10.95,11.125,10.63,10.64,461900.0],["2021-11-12",11.195,11.195,10.64,10.88,625300.0],["2021-11-15",10.8,10.99,10.78,10.87,513300.0],["2021-11-16",10.86,11.04,10.78,11.03,882200.0],["2021-11-17",11.04,11.1,10.92,10.94,463200.0],["2021-11-18",11.01,11.01,10.63,10.67,432200.0],["2021-11-19",10.64,10.73,10.43,10.46,410800.0],["2021-11-22",10.48,10.76,10.33,10.35,1186400.0],["2021-11-23",10.35,10.77,10.3,10.73,1564700.0],["2021-11-24",10.66,11.01,10.51,10.88,651600.0],["2021-11-26",10.69,10.81,10.58,10.72,392900.0],["2021-11-29",10.82,10.86,10.58,10.71,696300.0],["2021-11-30",10.65,10.76,10.29,10.58,2233000.0],["2021-12-01",10.64,10.76,10.38,10.44,1226300.0],["2021-12-02",10.52,10.81,10.19,10.22,970200.0],["2021-12-03",10.29,10.365,9.92,10.23,807600.0],["2021-12-06",10.26,10.26,9.96,10.18,954000.0],["2021-12-07",10.31,10.61,10.125,10.39,735200.0],["2021-12-08",10.39,10.52,10.24,10.48,429900.0],["2021-12-09",10.47,10.47,10.24,10.3,472200.0],["2021-12-10",10.34,10.51,10.21,10.3,558200.0],["2021-12-13",10.26,10.34,10.05,10.08,426000.0],["2021-12-14",10.04,10.15,9.71,9.89,568100.0],["2021-12-15",9.91,9.91,9.61,9.79,604500.0],["2021-12-16",9.82,9.9,9.58,9.76,830700.0],["2021-12-17",9.76,10.31,9.63,9.83,1207000.0],["2021-12-20",9.76,9.76,9.64,9.74,595600.0],["2021-12-21",9.75,9.94,9.75,9.86,539900.0],["2021-12-22",9.85,10.06,9.85,9.95,389700.0],["2021-12-23",9.98,10.51,9.97,10.5,346700.0],["2021-12-27",10.54,10.77,10.49,10.7,333500.0],["2021-12-28",10.67,10.72,10.455,10.55,263200.0],["2021-12-29",10.56,10.74,10.53,10.59,281700.0],["2021-12-30",10.56,10.79,10.535,10.68,263000.0],["2021-12-31",10.69,10.8,10.59,10.75,320000.0],["2022-01-03",10.73,10.92,10.6,10.65,432800.0],["2022-01-04",10.65,10.81,10.45,10.48,343900.0],["2022-01-05",10.48,10.55,10.01,10.11,438300.0],["2022-01-06",10.13,10.25,10.07,10.18,341300.0],["2022-01-07",10.15,10.26,9.845,9.95,675000.0],["2022-01-10",9.83,9.97,9.54,9.94,869300.0],["2022-01-11",10.0,10.25,9.72,9.83,521400.0],["2022-01-12",9.85,9.9,9.7,9.76,388400.0],["2022-01-13",9.78,9.94,9.7,9.74,590900.0],["2022-01-14",9.67,9.77,9.55,9.68,815200.0],["2022-01-18",9.54,9.69,9.03,9.18,1180200.0],["2022-01-19",9.23,9.34,9.1,9.18,701000.0],["2022-01-20",9.23,9.57,9.17,9.26,736600.0],["2022-01-21",9.32,9.39,8.97,8.99,776400.0],["2022-01-24",8.87,9.01,8.53,8.9,1551000.0],["2022-01-25",8.84,8.99,8.52,8.66,634300.0],["2022-01-26",8.77,8.89,8.45,8.58,455000.0],["2022-01-27",8.62,8.74,8.15,8.26,542500.0],["2022-01-28",8.26,8.61,8.12,8.58,675200.0],["2022-01-31",8.78,9.16,8.75,8.97,642900.0],["2022-02-01",9.04,9.23,8.795,8.83,1084900.0],["2022-02-02",9.17,9.17,8.67,8.83,483400.0],["2022-02-03",8.77,8.97,8.71,8.77,551900.0],["2022-02-04",8.79,8.8,8.64,8.72,493600.0],["2022-02-07",8.77,9.04,8.71,8.9,412300.0],["2022-02-08",8.94,9.2,8.861,9.19,524700.0],["2022-02-09",9.21,9.56,9.19,9.54,471800.0],["2022-02-10",9.52,9.97,9.52,9.71,508700.0],["2022-02-11",9.78,9.91,9.58,9.67,381500.0],["2022-02-14",9.69,9.79,9.5,9.52,498800.0],["2022-02-15",9.64,9.84,9.57,9.81,443700.0],["2022-02-16",9.84,9.9,9.63,9.79,484700.0],["2022-02-17",9.69,9.84,9.59,9.7,410800.0],["2022-02-18",9.64,9.68,9.49,9.51,453300.0],["2022-02-22",9.48,9.6,9.29,9.41,447000.0],["2022-02-23",9.47,9.53,8.94,8.96,508100.0],["2022-02-24",8.66,9.115,8.65,9.09,679000.0],["2022-02-25",9.08,9.31,9.05,9.29,662000.0],["2022-02-28",9.23,9.43,9.23,9.38,669800.0],["2022-03-01",9.39,9.395,8.84,8.89,542700.0],["2022-03-02",9.66,9.95,9.18,9.54,626200.0],["2022-03-03",9.73,9.76,9.41,9.62,543100.0],["2022-03-04",9.5,10.0,9.49,9.97,1352500.0],["2022-03-07",10.2,10.74,10.13,10.46,2830300.0],["2022-03-08",10.55,10.88,10.31,10.32,1863300.0],["2022-03-09",10.41,10.84,10.41,10.78,1265000.0],["2022-03-10",10.62,10.9,10.62,10.86,1201500.0],["2022-03-11",10.9,11.39,10.78,10.92,937400.0],["2022-03-14",10.88,10.92,10.34,10.36,1319700.0],["2022-03-15",10.38,10.71,10.3,10.69,1003700.0],["2022-03-16",10.72,11.17,10.69,10.85,2009900.0],["2022-03-17",10.72,11.16,10.58,11.09,1563500.0],["2022-03-18",10.99,11.165,10.64,10.85,1827100.0],["2022-03-21",10.82,11.11,10.67,10.89,1652700.0],["2022-03-22",10.88,11.01,10.81,10.84,1910600.0],["2022-03-23",10.7,10.745,10.405,10.53,1079400.0],["2022-03-24",10.56,10.71,10.51,10.67,601100.0],["2022-03-25",10.69,10.876,10.6,10.78,793800.0],["2022-03-28",10.74,10.94,10.66,10.94,461400.0],["2022-03-29",11.0,11.4,10.795,11.31,737200.0],["2022-03-30",11.34,11.67,11.295,11.56,806300.0],["2022-03-31",11.53,11.945,11.44,11.88,1299800.0],["2022-04-01",11.9,11.9,11.665,11.9,725400.0],["2022-04-04",11.92,12.37,11.9,12.33,711500.0],["2022-04-05",12.35,12.42,11.88,11.98,1504200.0],["2022-04-06",11.9,12.03,11.54,11.6,911200.0],["2022-04-07",11.56,11.72,11.24,11.64,958600.0],["2022-04-08",11.6,11.8,11.471,11.62,483000.0],["2022-04-11",11.55,11.65,11.34,11.42,364100.0],["2022-04-12",11.49,11.81,11.355,11.53,767300.0],["2022-04-13",10.15,10.7,10.09,10.61,9571200.0],["2022-04-14",10.59,10.82,10.59,10.72,1981200.0],["2022-04-18",10.81,11.06,10.7,11.05,1322400.0],["2022-04-19",11.01,11.5,11.01,11.45,1393400.0],["2022-04-20",11.43,11.935,11.31,11.73,983600.0],["2022-04-21",11.9,11.985,11.58,11.6,1525100.0],["2022-04-22",11.75,11.75,10.99,11.24,1506500.0],["2022-04-25",11.22,11.87,11.155,11.8,1122700.0],["2022-04-26",11.77,11.87,11.43,11.56,956700.0],["2022-04-27",11.47,11.83,11.47,11.65,1147400.0],["2022-04-28",11.73,11.875,11.18,11.87,1211700.0],["2022-04-29",11.82,11.93,11.47,11.63,1263800.0],["2022-05-02",11.65,11.725,10.715,11.14,1830700.0],["2022-05-03",10.96,11.71,10.86,11.67,1407400.0],["2022-05-04",11.75,11.85,11.07,11.81,2147700.0],["2022-05-05",11.79,11.91,11.43,11.71,1259100.0],["2022-05-06",11.66,11.94,11.25,11.87,1580600.0],["2022-05-09",11.64,11.755,11.22,11.3,1318500.0],["2022-05-10",11.41,11.59,10.44,10.52,1472500.0],["2022-05-11",10.49,10.95,10.3,10.39,885400.0],["2022-05-12",10.45,11.02,10.2,10.9,1151800.0],["2022-05-13",11.03,11.405,10.6,11.32,924200.0],["2022-05-16",11.38,11.4,11.13,11.2,918400.0],["2022-05-17",11.31,11.45,11.18,11.41,1292400.0],["2022-05-18",11.29,11.575,10.795,10.88,1079300.0],["2022-05-19",10.89,11.28,10.89,11.03,731600.0],["2022-05-20",11.14,11.2,10.57,10.98,772300.0],["2022-05-23",11.08,11.24,10.95,11.06,701300.0],["2022-05-24",10.88,11.2,10.69,10.88,1305800.0],["2022-05-25",10.83,11.24,10.77,10.92,1344300.0],["2022-05-26",11.0,11.4,10.94,11.37,842000.0],["2022-05-27",11.44,11.63,11.35,11.62,497400.0],["2022-05-31",11.6,11.65,11.17,11.41,1506100.0],["2022-06-01",11.39,11.55,11.09,11.51,955500.0],["2022-06-02",11.51,11.86,11.455,11.85,1118900.0],["2022-06-03",11.8,11.9,11.56,11.64,891000.0],["2022-06-06",11.88,12.45,11.64,12.37,1543500.0],["2022-06-07",12.16,12.23,11.5,11.95,1458900.0],["2022-06-08",11.96,12.14,11.78,11.85,783100.0],["2022-06-09",11.8,11.82,11.32,11.32,785800.0],["2022-06-10",11.16,11.19,10.745,10.75,886600.0],["2022-06-13",10.33,11.235,9.785,9.83,1605600.0],["2022-06-14",9.93,10.17,9.61,9.68,1543800.0],["2022-06-15",9.79,10.22,9.67,10.04,1302400.0],["2022-06-16",9.83,9.83,9.435,9.54,1481500.0],["2022-06-17",9.6,10.14,9.59,10.03,1764300.0],["2022-06-21",10.11,10.22,9.71,9.73,1784800.0],["2022-06-22",9.66,9.915,9.405,9.46,1635700.0],["2022-06-23",9.52,9.8,9.44,9.63,1424900.0],["2022-06-24",9.64,9.93,9.405,9.44,17396100.0],["2022-06-27",9.43,9.76,9.14,9.27,2243900.0],["2022-06-28",9.33,9.33,8.625,8.79,1853200.0],["2022-06-29",8.8,8.8,8.49,8.62,2582000.0],["2022-06-30",8.49,8.67,8.199,8.64,2027600.0],["2022-07-01",8.56,8.84,8.49,8.66,1488300.0],["2022-07-05",8.45,8.72,8.01,8.69,1588600.0],["2022-07-06",8.61,8.72,8.25,8.33,638200.0],["2022-07-07",8.38,8.725,8.38,8.66,1728200.0],["2022-07-08",8.61,8.75,8.46,8.55,478700.0],["2022-07-11",8.42,8.63,8.3,8.36,1810000.0],["2022-07-12",8.38,8.58,8.34,8.43,682400.0],["2022-07-13",8.34,8.705,8.23,8.63,590100.0],["2022-07-14",8.47,9.1,8.27,8.53,1041700.0],["2022-07-15",8.73,8.99,8.6,8.97,996400.0],["2022-07-18",9.07,9.17,8.875,8.89,627900.0],["2022-07-19",9.02,9.21,8.87,9.16,711400.0],["2022-07-20",9.16,9.71,9.16,9.64,963800.0],["2022-07-21",9.56,9.729,9.4,9.63,506400.0],["2022-07-22",9.71,9.72,9.28,9.4,721800.0],["2022-07-25",9.41,9.625,9.25,9.58,649600.0],["2022-07-26",9.59,9.62,9.335,9.58,729500.0],["2022-07-27",9.64,9.94,9.5,9.9,920500.0],["2022-07-28",9.98,10.21,9.766,10.06,1128400.0],["2022-07-29",10.06,10.38,9.97,10.35,932400.0],["2022-08-01",10.35,10.46,10.11,10.36,1003300.0],["2022-08-02",10.29,10.65,10.145,10.25,763800.0],["2022-08-03",9.75,9.75,9.093,9.26,2131700.0],["2022-08-04",9.22,9.47,9.163,9.26,1288900.0],["2022-08-05",9.08,9.365,9.08,9.25,1075700.0],["2022-08-08",9.3,9.725,9.16,9.62,1064900.0],["2022-08-09",9.63,9.63,9.305,9.37,509300.0],["2022-08-10",9.61,9.7,9.48,9.49,459100.0],["2022-08-11",9.66,9.78,9.554,9.62,829100.0],["2022-08-12",9.66,9.845,9.575,9.84,548600.0],["2022-08-15",9.73,10.125,9.68,10.07,710500.0],["2022-08-16",10.05,10.22,9.99,10.02,852000.0],["2022-08-17",9.94,9.94,9.57,9.58,774900.0],["2022-08-18",9.66,9.84,9.61,9.69,1219900.0],["2022-08-19",9.55,9.58,9.14,9.27,955700.0],["2022-08-22",9.09,9.2,8.81,8.87,1058800.0],["2022-08-23",8.95,8.98,8.72,8.74,750500.0],["2022-08-24",8.72,8.86,8.67,8.69,1002100.0],["2022-08-25",8.72,8.85,8.57,8.81,1317200.0],["2022-08-26",8.81,8.93,8.745,8.81,1558200.0],["2022-08-29",8.77,8.845,8.62,8.67,1094900.0],["2022-08-30",8.68,9.06,8.5,8.59,4410300.0],["2022-08-31",8.7,8.805,8.39,8.39,1646500.0],["2022-09-01",8.29,8.32,7.94,8.175,1305100.0],["2022-09-02",8.22,8.475,8.09,8.17,1037200.0],["2022-09-06",8.18,8.35,8.12,8.17,1078400.0],["2022-09-07",8.09,8.42,8.09,8.39,1934800.0],["2022-09-08",8.33,8.46,8.24,8.36,1199700.0],["2022-09-09",8.44,8.54,8.3,8.44,2460100.0],["2022-09-12",8.48,8.71,8.41,8.65,1825500.0],["2022-09-13",8.42,8.53,8.31,8.4,1089300.0],["2022-09-14",8.38,8.43,8.005,8.24,1252500.0],["2022-09-15",8.17,8.25,7.93,8.01,1368100.0],["2022-09-16",7.8,8.11,7.8,8.08,3396500.0],["2022-09-19",8.01,8.23,7.795,7.9,1196300.0],["2022-09-20",7.81,7.81,7.64,7.72,661000.0],["2022-09-21",7.74,8.01,7.65,7.68,1144000.0],["2022-09-22",7.62,7.66,7.34,7.5,4978200.0],["2022-09-23",7.35,7.47,7.145,7.43,1284800.0],["2022-09-26",7.38,7.56,7.27,7.38,1274500.0],["2022-09-27",7.44,7.63,7.38,7.5,2164900.0],["2022-09-28",7.55,7.93,7.55,7.86,894400.0],["2022-09-29",7.75,7.77,7.435,7.59,1338400.0],["2022-09-30",7.59,7.71,7.46,7.54,914200.0],["2022-10-03",7.59,7.67,7.35,7.5,4079600.0],["2022-10-04",7.62,7.81,7.525,7.7,3609800.0],["2022-10-05",7.66,7.745,7.52,7.69,761700.0],["2022-10-06",7.67,7.85,7.57,7.62,584600.0],["2022-10-07",7.55,7.59,7.18,7.21,1191900.0],["2022-10-10",7.2,7.32,7.0,7.3,1067400.0],["2022-10-11",7.3,7.4,7.2,7.28,834900.0],["2022-10-12",7.28,7.395,7.195,7.33,902200.0],["2022-10-13",7.18,7.36,7.1,7.18,6550100.0],["2022-10-14",7.26,7.43,7.09,7.11,1401600.0],["2022-10-17",7.21,7.45,7.2,7.42,1228700.0],["2022-10-18",7.58,7.68,7.335,7.39,860300.0],["2022-10-19",7.24,7.38,6.985,7.09,1301800.0],["2022-10-20",7.04,7.1,6.87,6.88,1936600.0],["2022-10-21",6.93,6.93,6.595,6.85,2535400.0],["2022-10-24",6.88,6.94,6.74,6.84,1353500.0],["2022-10-25",6.86,7.315,6.86,7.26,2944100.0],["2022-10-26",7.32,7.595,7.26,7.43,1431800.0],["2022-10-27",7.53,7.555,7.33,7.36,1116400.0],["2022-10-28",7.4,7.65,7.39,7.62,1465400.0],["2022-10-31",7.56,7.83,7.56,7.81,1325200.0],["2022-11-01",7.92,8.02,7.865,7.965,807300.0],["2022-11-02",8.01,8.011,7.4,7.45,1261900.0],["2022-11-03",7.77,8.1,7.37,7.84,1523400.0],["2022-11-04",7.86,8.03,7.735,8.0,1810400.0],["2022-11-07",8.02,8.21,7.925,8.14,1523100.0],["2022-11-08",7.45,8.05,7.32,7.71,3220300.0],["2022-11-09",7.67,7.75,7.47,7.51,1271000.0],["2022-11-10",7.71,8.105,7.63,8.04,2091800.0],["2022-11-11",8.07,8.485,7.97,8.4,2510700.0],["2022-11-14",8.36,8.395,7.605,7.83,2148500.0],["2022-11-15",7.94,8.25,7.685,7.7,1734800.0],["2022-11-16",7.64,7.78,7.51,7.71,741900.0],["2022-11-17",7.59,7.612,7.34,7.46,970300.0],["2022-11-18",7.62,7.81,7.48,7.64,1145300.0],["2022-11-21",7.58,7.635,7.3,7.55,1113300.0],["2022-11-22",7.56,7.62,7.45,7.6,726700.0],["2022-11-23",7.61,7.74,7.57,7.61,584500.0],["2022-11-25",7.59,7.905,7.57,7.78,511300.0],["2022-11-28",7.71,7.79,7.51,7.52,743800.0],["2022-11-29",7.42,7.64,7.4,7.5,1071200.0],["2022-11-30",7.47,8.0,7.47,7.96,1376500.0],["2022-12-01",8.74,9.12,8.31,8.44,2348200.0],["2022-12-02",8.31,8.715,8.24,8.6,917000.0],["2022-12-05",8.56,8.615,8.34,8.38,825100.0],["2022-12-06",8.37,8.495,7.895,8.01,1044600.0],["2022-12-07",7.99,8.2,7.78,7.88,765000.0],["2022-12-08",7.95,8.06,7.78,7.84,769700.0],["2022-12-09",7.77,7.88,7.64,7.66,636800.0],["2022-12-12",7.66,7.79,7.59,7.71,1281000.0],["2022-12-13",8.05,8.13,7.65,7.82,1068700.0],["2022-12-14",7.77,7.805,7.505,7.58,1057900.0],["2022-12-15",7.48,7.58,7.22,7.27,1094500.0],["2022-12-16",7.1,7.26,6.91,7.07,1655100.0],["2022-12-19",7.05,7.07,6.82,6.93,1293800.0],["2022-12-20",6.87,7.16,6.7,7.08,1180800.0],["2022-12-21",7.1,7.27,7.06,7.1,591600.0],["2022-12-22",7.0,7.0,6.725,6.88,752000.0],["2022-12-23",6.81,6.88,6.793,6.82,547700.0],["2022-12-27",6.81,6.82,6.683,6.73,834900.0],["2022-12-28",6.72,6.895,6.62,6.85,1250100.0],["2022-12-29",6.92,7.205,6.86,7.15,748400.0],["2022-12-30",7.07,7.3,7.05,7.21,650300.0],["2023-01-03",7.32,7.8,7.28,7.5,1397100.0],["2023-01-04",7.6,7.865,7.555,7.7,897000.0],["2023-01-05",7.66,7.66,7.42,7.45,515300.0],["2023-01-06",7.53,7.87,7.47,7.87,807600.0],["2023-01-09",7.95,8.145,7.85,7.98,1383000.0],["2023-01-10",8.01,8.11,7.78,8.09,864200.0],["2023-01-11",8.16,8.28,8.08,8.25,969700.0],["2023-01-12",8.35,8.57,8.23,8.55,1665500.0],["2023-01-13",8.49,8.835,8.49,8.79,653800.0],["2023-01-17",8.75,9.27,8.615,9.08,1784600.0],["2023-01-18",9.1,9.26,8.81,8.89,1996400.0],["2023-01-19",8.82,8.94,8.675,8.81,748500.0],["2023-01-20",8.93,9.02,8.72,9.0,1214800.0],["2023-01-23",9.04,9.27,8.95,9.25,889300.0],["2023-01-24",9.18,9.37,9.11,9.23,483200.0],["2023-01-25",9.1,9.17,8.96,9.14,508600.0],["2023-01-26",9.24,9.375,9.17,9.29,1222600.0],["2023-01-27",9.21,9.76,9.21,9.58,1098200.0],["2023-01-30",9.46,9.68,9.32,9.41,1244000.0],["2023-01-31",9.47,9.78,9.44,9.6,1260200.0],["2023-02-01",9.56,9.77,9.471,9.7,879800.0],["2023-02-02",9.86,10.28,9.81,10.11,2031500.0],["2023-02-03",9.92,10.01,9.7,9.8,1065300.0],["2023-02-06",9.68,9.83,9.62,9.72,1022700.0],["2023-02-07",9.63,9.69,9.43,9.5,905900.0],["2023-02-08",9.46,9.66,9.34,9.55,614800.0],["2023-02-09",9.66,9.695,9.25,9.27,909500.0],["2023-02-10",9.17,9.395,9.099,9.37,431700.0],["2023-02-13",9.37,9.46,9.27,9.31,598000.0],["2023-02-14",9.26,9.315,9.13,9.19,1115200.0],["2023-02-15",9.1,9.545,9.07,9.53,1102300.0],["2023-02-16",9.34,9.57,9.286,9.47,486000.0],["2023-02-17",9.27,9.48,9.27,9.38,660100.0],["2023-02-21",9.23,9.31,8.855,8.88,612400.0],["2023-02-22",8.9,8.97,8.77,8.89,898900.0],["2023-02-23",8.85,9.79,8.39,8.85,1587600.0],["2023-02-24",8.73,9.2,8.73,9.16,1821300.0],["2023-02-27",9.31,9.41,9.08,9.095,1468300.0],["2023-02-28",9.09,9.29,8.85,8.89,1648500.0],["2023-03-01",7.98,8.56,7.87,8.53,13567600.0],["2023-03-02",8.43,8.83,8.25,8.82,5126500.0],["2023-03-03",8.84,9.11,8.73,9.1,3247200.0],["2023-03-06",9.18,9.18,8.73,8.77,1712700.0],["2023-03-07",8.77,8.805,8.58,8.71,1601100.0],["2023-03-08",8.69,8.95,8.61,8.82,1874500.0],["2023-03-09",8.83,8.9,8.395,8.43,1355800.0],["2023-03-10",8.38,8.42,8.035,8.23,1774100.0],["2023-03-13",8.01,8.09,7.715,7.97,2457000.0],["2023-03-14",8.23,8.34,7.865,7.99,1284900.0],["2023-03-15",7.76,8.09,7.74,8.07,1531700.0],["2023-03-16",7.96,8.29,7.91,8.04,1281600.0],["2023-03-17",7.92,8.05,7.795,7.82,1595900.0],["2023-03-20",7.87,7.96,7.57,7.59,1155400.0],["2023-03-21",7.74,8.01,7.725,7.96,1134300.0],["2023-03-22",7.96,7.97,7.63,7.64,580000.0],["2023-03-23",7.7,7.81,7.655,7.75,1140600.0],["2023-03-24",7.66,7.8,7.61,7.77,666900.0],["2023-03-27",7.9,8.02,7.72,8.01,735000.0],["2023-03-28",8.01,8.03,7.84,7.88,1108700.0],["2023-03-29",7.98,8.02,7.765,7.88,686100.0],["2023-03-30",8.0,8.13,7.84,8.07,854100.0],["2023-03-31",8.13,8.43,8.06,8.42,1066300.0],["2023-04-03",8.42,8.43,8.14,8.23,1152900.0],["2023-04-04",8.23,8.23,7.98,8.06,900900.0],["2023-04-05",7.98,7.98,7.715,7.77,688000.0],["2023-04-06",7.8,7.89,7.675,7.87,881600.0],["2023-04-10",7.84,7.965,7.765,7.87,1077300.0],["2023-04-11",7.93,8.02,7.87,7.97,1078000.0],["2023-04-12",8.04,8.06,7.77,7.85,881200.0],["2023-04-13",7.9,8.105,7.865,8.07,938600.0],["2023-04-14",8.09,8.19,7.79,7.83,632600.0],["2023-04-17",7.8,8.135,7.72,8.11,1214800.0],["2023-04-18",8.14,8.18,7.995,8.07,749500.0],["2023-04-19",7.99,8.2,7.99,8.18,501900.0],["2023-04-20",8.12,8.355,7.93,8.25,1323400.0],["2023-04-21",8.24,8.26,8.04,8.22,634000.0],["2023-04-24",8.24,8.31,8.17,8.31,706900.0],["2023-04-25",8.23,8.29,8.04,8.09,762400.0],["2023-04-26",8.02,8.1,7.855,7.89,591100.0],["2023-04-27",7.97,8.11,7.91,8.11,681500.0],["2023-04-28",8.1,8.43,7.975,8.4,782200.0],["2023-05-01",8.34,8.5,8.3,8.41,719200.0],["2023-05-02",8.37,8.37,8.055,8.19,543700.0],["2023-05-03",8.2,8.43,8.15,8.2,563600.0],["2023-05-04",8.11,8.22,7.89,8.01,910000.0],["2023-05-05",8.18,8.255,8.035,8.13,674700.0],["2023-05-08",8.16,8.295,8.08,8.13,824400.0],["2023-05-09",8.47,8.47,7.98,8.14,891000.0],["2023-05-10",8.33,8.33,8.02,8.24,748100.0],["2023-05-11",7.95,8.555,7.93,8.36,9769400.0],["2023-05-12",8.4,8.47,7.985,8.17,2178300.0],["2023-05-15",8.17,8.3,7.93,8.03,2629300.0],["2023-05-16",8.01,8.24,7.93,8.08,3697100.0],["2023-05-17",8.12,8.16,7.855,7.93,2217200.0],["2023-05-18",7.89,8.035,7.8,7.99,1529800.0],["2023-05-19",8.11,8.35,8.01,8.11,1761600.0],["2023-05-22",8.12,8.26,8.02,8.15,1262200.0],["2023-05-23",8.13,8.37,8.07,8.22,1450700.0],["2023-05-24",8.16,8.205,7.82,7.96,1110900.0],["2023-05-25",7.97,7.99,7.795,7.86,997900.0],["2023-05-26",7.87,8.047,7.78,8.0,763900.0],["2023-05-30",8.08,8.305,8.0,8.18,1089200.0],["2023-05-31",8.29,8.29,7.933,8.1,1351700.0],["2023-06-01",8.09,8.19,7.98,8.11,1058500.0],["2023-06-02",8.25,8.37,8.167,8.36,1028900.0],["2023-06-05",8.31,8.485,8.3,8.39,1007600.0],["2023-06-06",8.33,8.78,8.33,8.59,2749700.0],["2023-06-07",8.68,8.945,8.61,8.92,3661900.0],["2023-06-08",8.94,9.015,8.8,8.85,1186800.0],["2023-06-09",8.86,8.9,8.715,8.75,695500.0],["2023-06-12",8.74,8.95,8.65,8.93,733800.0],["2023-06-13",8.89,9.39,8.89,9.28,2126300.0],["2023-06-14",9.28,9.37,9.07,9.17,1354000.0],["2023-06-15",9.11,9.285,8.985,9.03,1675200.0],["2023-06-16",9.08,9.095,8.83,9.02,1456300.0],["2023-06-20",8.98,9.145,8.95,9.11,1363500.0],["2023-06-21",9.05,9.07,8.659,9.0,1056800.0],["2023-06-22",8.99,9.02,8.83,8.95,1018600.0],["2023-06-23",8.84,8.96,8.16,8.29,8811000.0],["2023-06-26",8.33,8.75,8.29,8.64,1649300.0],["2023-06-27",8.64,8.865,8.525,8.79,1247300.0],["2023-06-28",8.8,8.88,8.75,8.86,1775800.0],["2023-06-29",8.86,9.07,8.825,9.03,1239900.0],["2023-06-30",9.11,9.14,9.0,9.01,769800.0],["2023-07-03",8.96,9.08,8.92,9.04,386500.0],["2023-07-05",8.97,8.97,8.75,8.77,696800.0],["2023-07-06",8.66,8.67,8.34,8.39,964800.0],["2023-07-07",8.42,8.65,8.29,8.51,2813100.0],["2023-07-10",8.5,8.935,8.46,8.71,1826700.0],["2023-07-11",8.96,9.44,8.915,9.42,1438400.0],["2023-07-12",9.68,9.765,9.475,9.56,1406100.0],["2023-07-13",9.6,9.63,9.4,9.57,834800.0],["2023-07-14",9.53,9.54,9.385,9.48,773300.0],["2023-07-17",9.47,9.53,9.395,9.51,650900.0],["2023-07-18",9.5,9.715,9.44,9.51,710200.0],["2023-07-19",9.52,9.56,9.363,9.41,681700.0],["2023-07-20",9.43,9.505,9.383,9.48,1077100.0],["2023-07-21",9.57,9.65,9.44,9.45,984400.0],["2023-07-24",9.43,9.52,9.39,9.4,574000.0],["2023-07-25",9.38,9.595,9.38,9.53,841100.0],["2023-07-26",9.5,9.67,9.46,9.66,693900.0],["2023-07-27",9.71,9.83,9.6,9.65,1054700.0],["2023-07-28",9.75,9.77,9.67,9.74,622300.0],["2023-07-31",9.75,9.96,9.75,9.84,872500.0],["2023-08-01",9.8,10.015,9.75,9.86,1050600.0],["2023-08-02",9.75,9.77,9.68,9.75,868000.0],["2023-08-03",9.73,9.805,9.555,9.75,1656200.0],["2023-08-04",9.75,9.885,9.698,9.87,1044200.0],["2023-08-07",9.87,9.99,9.81,9.95,1471300.0],["2023-08-08",9.63,9.73,9.09,9.5,2113200.0],["2023-08-09",9.55,9.57,9.3,9.34,3711900.0],["2023-08-10",9.39,9.755,9.145,9.21,3638700.0],["2023-08-11",9.14,9.46,9.14,9.44,1120600.0],["2023-08-14",9.4,9.53,9.245,9.52,681100.0],["2023-08-15",9.5,9.68,9.44,9.58,908200.0],["2023-08-16",9.52,9.6,9.28,9.29,827800.0],["2023-08-17",9.32,9.36,9.09,9.1,708200.0],["2023-08-18",9.02,9.28,8.93,9.22,597800.0],["2023-08-21",9.22,9.27,8.87,8.89,1040900.0],["2023-08-22",8.91,9.03,8.845,8.89,686900.0],["2023-08-23",8.88,8.98,8.82,8.92,667700.0],["2023-08-24",8.89,9.11,8.89,9.08,1006000.0],["2023-08-25",9.09,9.18,9.04,9.13,611900.0],["2023-08-28",9.18,9.25,9.12,9.2,522600.0],["2023-08-29",9.2,9.29,9.1,9.15,765100.0],["2023-08-30",9.16,9.33,9.09,9.12,1237300.0],["2023-08-31",9.12,9.21,9.02,9.05,830900.0],["2023-09-01",9.14,9.26,9.095,9.14,1315500.0],["2023-09-05",9.1,9.18,8.83,8.84,975900.0],["2023-09-06",8.83,8.865,8.62,8.72,637700.0],["2023-09-07",8.71,8.79,8.515,8.64,688100.0],["2023-09-08",8.63,8.83,8.57,8.63,820600.0],["2023-09-11",8.67,8.715,8.56,8.59,819300.0],["2023-09-12",8.58,8.755,8.575,8.63,1198900.0],["2023-09-13",8.67,8.72,8.45,8.53,941700.0],["2023-09-14",8.6,8.79,8.595,8.76,1718100.0],["2023-09-15",8.76,8.81,8.39,8.47,5808200.0],["2023-09-18",8.48,8.68,8.425,8.66,1008100.0],["2023-09-19",8.64,8.795,8.59,8.78,1155300.0],["2023-09-20",8.83,9.02,8.61,8.63,1144700.0],["2023-09-21",8.57,8.57,8.31,8.38,847400.0],["2023-09-22",8.39,8.45,8.29,8.34,1019700.0],["2023-09-25",8.3,8.4,8.15,8.34,705400.0],["2023-09-26",8.26,8.38,8.2,8.2,674100.0],["2023-09-27",8.27,8.33,8.19,8.31,763700.0],["2023-09-28",8.3,8.37,8.13,8.17,1023900.0],["2023-09-29",8.22,8.285,8.105,8.25,1173400.0],["2023-10-02",8.21,8.36,8.06,8.09,799100.0],["2023-10-03",8.02,8.09,7.88,7.92,770800.0],["2023-10-04",7.96,8.01,7.884,7.99,617100.0],["2023-10-05",7.98,8.06,7.93,7.99,1179600.0],["2023-10-06",7.93,8.085,7.8,8.0,1346200.0],["2023-10-09",7.94,7.99,7.9,7.95,569200.0],["2023-10-10",7.97,8.175,7.97,8.09,564600.0],["2023-10-11",8.08,8.14,7.845,7.88,531400.0],["2023-10-12",7.85,7.85,7.33,7.41,1065200.0],["2023-10-13",7.46,7.46,7.31,7.43,2038200.0],["2023-10-16",7.54,7.67,7.44,7.58,1251100.0],["2023-10-17",7.52,7.66,7.52,7.52,1131700.0],["2023-10-18",7.46,7.46,7.26,7.27,804600.0],["2023-10-19",7.25,7.499,7.06,7.1,1467500.0],["2023-10-20",7.1,7.145,6.94,6.96,1152500.0],["2023-10-23",6.93,6.955,6.67,6.74,1366300.0],["2023-10-24",6.81,6.91,6.69,6.79,1396200.0],["2023-10-25",6.71,6.78,6.65,6.7,1103700.0],["2023-10-26",6.73,6.89,6.66,6.71,1426200.0],["2023-10-27",6.71,6.78,6.55,6.62,851400.0],["2023-10-30",6.71,6.72,6.515,6.55,1325200.0],["2023-10-31",6.57,6.74,6.5,6.56,657200.0],["2023-11-01",6.54,6.655,6.46,6.6,1240500.0],["2023-11-02",6.74,6.88,6.635,6.82,1068800.0],["2023-11-03",7.01,7.185,6.935,7.06,1195700.0],["2023-11-06",7.04,7.04,6.88,6.94,1080300.0],["2023-11-07",6.89,6.985,6.785,6.9,1567100.0],["2023-11-08",6.3,7.22,6.02,7.13,1114600.0],["2023-11-09",7.16,7.21,6.62,6.77,1888600.0],["2023-11-10",6.85,7.03,6.73,6.95,1681000.0],["2023-11-13",6.87,6.95,6.78,6.85,1274400.0],["2023-11-14",7.17,7.355,7.16,7.3,1815400.0],["2023-11-15",7.28,7.37,7.23,7.31,1381900.0],["2023-11-16",7.27,7.335,7.15,7.16,1498400.0],["2023-11-17",7.25,7.31,7.12,7.19,987700.0],["2023-11-20",7.19,7.47,7.09,7.3,1602900.0],["2023-11-21",7.23,7.27,7.045,7.09,659400.0],["2023-11-22",7.15,7.24,7.09,7.09,566300.0],["2023-11-24",7.1,7.285,7.08,7.27,705100.0],["2023-11-27",7.2,7.38,7.06,7.3,1366400.0],["2023-11-28",7.3,7.32,7.15,7.18,635300.0],["2023-11-29",7.28,7.388,7.24,7.28,818700.0],["2023-11-30",7.26,7.35,7.15,7.32,1199700.0],["2023-12-01",7.31,7.75,7.22,7.72,1161000.0],["2023-12-04",7.68,8.035,7.675,8.01,1532100.0],["2023-12-05",7.97,7.97,7.76,7.79,991200.0],["2023-12-06",7.8,8.02,7.731,7.76,991700.0],["2023-12-07",7.8,7.97,7.76,7.97,1389200.0],["2023-12-08",7.95,8.045,7.51,7.95,990000.0],["2023-12-11",7.95,8.1,7.885,8.09,1346100.0],["2023-12-12",8.11,8.11,7.63,7.9,846900.0],["2023-12-13",7.58,8.19,7.58,8.16,1628800.0],["2023-12-14",8.39,8.79,8.32,8.72,1689600.0],["2023-12-15",8.81,8.81,8.53,8.63,2224300.0],["2023-12-18",8.68,8.69,8.51,8.61,1060900.0],["2023-12-19",8.72,8.87,8.64,8.79,1437500.0],["2023-12-20",8.83,8.93,8.6,8.7,1589900.0],["2023-12-21",8.8,8.96,8.77,8.93,1112400.0],["2023-12-22",8.97,9.16,8.96,9.11,968400.0],["2023-12-26",9.2,9.33,8.658,9.29,786000.0],["2023-12-27",9.29,9.34,9.235,9.32,715700.0],["2023-12-28",9.28,9.48,9.22,9.32,816100.0],["2023-12-29",9.28,9.34,9.175,9.21,789000.0],["2024-01-02",9.0,9.235,8.98,9.08,1168500.0],["2024-01-03",8.97,8.97,8.675,8.71,1228100.0],["2024-01-04",8.73,8.85,8.635,8.74,843400.0],["2024-01-05",8.64,8.86,8.55,8.73,689900.0],["2024-01-08",8.77,8.93,8.695,8.9,674200.0],["2024-01-09",8.75,8.85,8.69,8.76,543700.0],["2024-01-10",8.71,8.8,8.68,8.77,683100.0],["2024-01-11",8.75,8.86,8.635,8.85,1125900.0],["2024-01-12",9.07,9.21,8.825,8.91,895700.0],["2024-01-16",8.81,9.0,8.73,9.0,1014200.0],["2024-01-17",8.8,8.925,8.725,8.84,875800.0],["2024-01-18",8.89,8.95,8.685,8.82,598700.0],["2024-01-19",8.88,8.925,8.63,8.89,898100.0],["2024-01-22",8.92,9.16,8.85,9.16,806200.0],["2024-01-23",9.33,9.33,9.131,9.15,1766600.0],["2024-01-24",9.28,9.28,8.86,8.91,867000.0],["2024-01-25",9.09,9.21,8.95,9.09,841400.0],["2024-01-26",9.14,9.21,8.95,8.98,1044400.0],["2024-01-29",8.98,9.325,8.87,9.32,1163500.0],["2024-01-30",9.23,9.32,9.185,9.21,540300.0],["2024-01-31",9.19,9.235,8.77,8.79,1167000.0],["2024-02-01",8.88,9.015,8.765,9.01,922100.0],["2024-02-02",8.84,9.055,8.77,8.92,1062900.0],["2024-02-05",8.79,8.823,8.6,8.65,836400.0],["2024-02-06",8.65,8.79,8.541,8.77,835700.0],["2024-02-07",8.78,8.81,8.675,8.71,612300.0],["2024-02-08",8.7,9.005,8.665,8.98,826400.0],["2024-02-09",9.0,9.06,8.85,9.04,767100.0],["2024-02-12",9.12,9.31,9.11,9.23,740800.0],["2024-02-13",8.88,8.955,8.69,8.78,875700.0],["2024-02-14",8.93,9.0,8.795,8.94,839600.0],["2024-02-15",9.02,9.14,8.9,9.12,1070300.0],["2024-02-16",9.12,9.22,9.015,9.12,954900.0],["2024-02-20",8.95,9.11,8.89,8.91,809700.0],["2024-02-21",8.91,8.95,8.8,8.87,792200.0],["2024-02-22",9.59,9.995,9.15,9.3,2353600.0],["2024-02-23",9.53,9.85,9.52,9.65,2303500.0],["2024-02-26",9.4,9.76,9.35,9.65,1792800.0],["2024-02-27",9.79,9.8,9.575,9.65,1172900.0],["2024-02-28",9.49,9.635,9.36,9.5,844500.0],["2024-02-29",9.61,9.77,9.595,9.74,1142100.0],["2024-03-01",9.74,9.76,9.58,9.6,1041300.0],["2024-03-04",9.6,9.645,9.5,9.56,654900.0],["2024-03-05",9.5,9.63,9.45,9.6,958900.0],["2024-03-06",9.72,9.74,9.57,9.69,652700.0],["2024-03-07",9.77,9.875,9.72,9.83,544600.0],["2024-03-08",9.9,9.96,9.66,9.71,725400.0],["2024-03-11",9.62,9.855,9.62,9.79,800700.0],["2024-03-12",9.75,9.89,9.71,9.82,708900.0],["2024-03-13",9.82,9.99,9.805,9.98,820300.0],["2024-03-14",9.94,9.94,9.665,9.75,954800.0],["2024-03-15",9.61,9.91,9.6,9.89,1456000.0],["2024-03-18",9.89,9.935,9.8,9.83,739000.0],["2024-03-19",9.83,10.04,9.83,9.98,632100.0],["2024-03-20",9.96,10.21,9.94,10.16,640500.0],["2024-03-21",10.2,10.345,10.19,10.32,872100.0],["2024-03-22",10.36,10.38,10.2,10.22,630500.0],["2024-03-25",10.27,10.33,10.16,10.18,600000.0],["2024-03-26",10.22,10.495,10.22,10.38,1324100.0],["2024-03-27",10.49,10.67,10.41,10.66,1182900.0],["2024-03-28",10.68,10.78,10.565,10.64,1186900.0],["2024-04-01",10.82,10.845,10.505,10.53,1035000.0],["2024-04-02",10.41,10.45,10.24,10.33,1029200.0],["2024-04-03",10.21,10.37,10.17,10.34,850700.0],["2024-04-04",10.46,10.52,10.095,10.18,886100.0],["2024-04-05",10.16,10.325,9.921,10.26,645000.0],["2024-04-08",10.36,10.465,10.17,10.37,453800.0],["2024-04-09",10.39,10.44,10.25,10.4,784600.0],["2024-04-10",10.05,10.19,9.89,10.01,885000.0],["2024-04-11",10.07,10.15,9.86,9.9,985500.0],["2024-04-12",9.8,9.9,9.7,9.84,580900.0],["2024-04-15",9.91,9.915,9.6,9.63,702800.0],["2024-04-16",9.54,9.8,9.47,9.65,1184800.0],["2024-04-17",9.71,9.72,9.39,9.39,696700.0],["2024-04-18",9.4,9.56,9.315,9.36,603100.0],["2024-04-19",9.31,9.41,9.22,9.36,785200.0],["2024-04-22",9.41,9.44,9.335,9.41,718100.0],["2024-04-23",9.44,9.69,9.43,9.65,679600.0],["2024-04-24",9.58,9.715,9.51,9.69,1048500.0],["2024-04-25",9.53,9.7,9.42,9.68,1224300.0],["2024-04-26",9.72,9.83,9.52,9.74,755800.0],["2024-04-29",9.84,9.905,9.755,9.83,749400.0],["2024-04-30",9.71,9.82,9.545,9.56,1135400.0],["2024-05-01",9.63,9.99,9.56,9.69,1071300.0],["2024-05-02",9.81,9.9,9.65,9.88,640000.0],["2024-05-03",10.09,10.11,9.93,9.98,608100.0],["2024-05-06",10.01,10.109,10.0,10.01,520100.0],["2024-05-07",8.54,9.71,8.5,9.58,2156800.0],["2024-05-08",9.51,9.61,9.385,9.585,1209200.0],["2024-05-09",9.56,9.665,9.41,9.47,1106400.0],["2024-05-10",9.48,9.6,9.45,9.58,748700.0],["2024-05-13",9.69,9.87,9.47,9.51,752400.0],["2024-05-14",9.68,9.69,9.5,9.54,768700.0],["2024-05-15",9.68,9.74,9.63,9.68,422000.0],["2024-05-16",9.63,9.655,9.47,9.53,761300.0],["2024-05-17",9.54,9.54,9.455,9.54,573300.0],["2024-05-20",9.54,9.71,9.53,9.69,793600.0],["2024-05-21",9.66,9.68,9.42,9.45,569100.0],["2024-05-22",9.4,9.45,9.29,9.35,786600.0],["2024-05-23",9.38,9.428,9.07,9.17,793700.0],["2024-05-24",9.24,9.36,9.18,9.35,636600.0],["2024-05-28",9.43,9.43,9.14,9.15,812500.0],["2024-05-29",8.99,9.0,8.86,8.91,799900.0],["2024-05-30",8.99,9.18,8.97,9.07,543600.0],["2024-05-31",9.13,9.21,9.045,9.19,431100.0],["2024-06-03",9.34,9.35,9.11,9.13,586100.0],["2024-06-04",9.08,9.08,8.95,8.96,387600.0],["2024-06-05",9.05,9.09,8.95,9.07,412600.0],["2024-06-06",8.99,9.045,8.87,8.94,622800.0],["2024-06-07",8.85,8.93,8.75,8.82,411400.0],["2024-06-10",8.73,8.935,8.72,8.9,411100.0],["2024-06-11",8.82,8.87,8.78,8.84,441700.0],["2024-06-12",9.14,9.33,9.095,9.11,541800.0],["2024-06-13",9.1,9.13,8.86,8.96,395400.0],["2024-06-14",8.8,8.86,8.65,8.74,495700.0],["2024-06-17",8.67,8.855,8.64,8.83,382200.0],["2024-06-18",8.84,8.9,8.56,8.69,759200.0],["2024-06-20",8.63,8.725,8.55,8.56,518800.0],["2024-06-21",8.61,8.73,8.53,8.65,1168300.0],["2024-06-24",8.66,8.77,8.62,8.62,635600.0],["2024-06-25",8.55,8.56,8.425,8.55,1024600.0],["2024-06-26",8.48,8.76,8.48,8.73,868200.0],["2024-06-27",8.78,8.88,8.73,8.8,970700.0],["2024-06-28",8.91,8.94,8.695,8.85,3254600.0],["2024-07-01",8.83,8.92,8.711,8.73,1178800.0],["2024-07-02",8.75,8.8,8.73,8.78,680300.0],["2024-07-03",8.85,8.89,8.74,8.76,484800.0],["2024-07-05",8.79,8.79,8.67,8.74,665100.0],["2024-07-08",8.84,8.95,8.59,8.75,1568400.0],["2024-07-09",8.7,8.73,8.5,8.66,879700.0],["2024-07-10",8.6,8.725,8.59,8.7,1103200.0],["2024-07-11",8.98,9.15,8.91,9.12,1104800.0],["2024-07-12",9.18,9.2,9.0,9.0,1128000.0],["2024-07-15",9.12,9.43,9.07,9.33,1046900.0],["2024-07-16",9.47,9.9,9.39,9.88,1183500.0],["2024-07-17",9.78,10.0,9.71,9.89,994800.0],["2024-07-18",9.79,10.06,9.605,9.65,583800.0],["2024-07-19",9.68,9.7,9.515,9.55,816600.0],["2024-07-22",9.6,9.89,9.46,9.83,793800.0],["2024-07-23",9.81,9.97,9.771,9.81,838000.0],["2024-07-24",9.78,9.89,9.39,9.42,1092700.0],["2024-07-25",9.49,10.03,9.42,9.77,953700.0],["2024-07-26",10.0,10.115,9.9,10.07,1204200.0],["2024-07-29",10.09,10.19,9.92,9.94,897600.0],["2024-07-30",10.08,10.17,9.98,10.1,969400.0],["2024-07-31",10.14,10.415,9.947,10.15,1460500.0],["2024-08-01",10.14,10.16,9.68,9.89,1518700.0],["2024-08-02",9.43,9.56,9.33,9.38,905100.0],["2024-08-05",8.79,9.096,8.615,9.06,1031600.0],["2024-08-06",9.75,9.945,9.145,9.76,3174700.0],["2024-08-07",9.92,9.92,9.28,9.37,1417800.0],["2024-08-08",9.55,9.635,9.36,9.49,961900.0],["2024-08-09",9.49,9.515,9.28,9.33,671100.0],["2024-08-12",9.35,9.555,9.065,9.1,848900.0],["2024-08-13",9.22,9.31,9.05,9.3,797100.0],["2024-08-14",9.32,9.365,9.115,9.23,751500.0],["2024-08-15",9.5,9.51,9.275,9.41,1018100.0],["2024-08-16",9.36,9.44,9.26,9.37,1077200.0],["2024-08-19",9.48,9.48,9.3,9.38,1947900.0],["2024-08-20",9.38,9.38,9.13,9.14,1092400.0],["2024-08-21",9.23,9.43,9.16,9.41,631700.0],["2024-08-22",9.36,9.43,9.22,9.26,336600.0],["2024-08-23",9.34,9.695,9.3,9.67,712400.0],["2024-08-26",9.85,9.875,9.665,9.7,829700.0],["2024-08-27",9.65,9.71,9.55,9.56,495000.0],["2024-08-28",9.52,9.66,9.475,9.51,499600.0],["2024-08-29",9.61,9.86,9.56,9.75,715600.0],["2024-08-30",9.79,9.97,9.77,9.95,1076200.0],["2024-09-03",9.87,9.91,9.63,9.75,1672500.0],["2024-09-04",9.72,9.86,9.61,9.8,881200.0],["2024-09-05",9.85,9.85,9.62,9.71,780200.0],["2024-09-06",9.68,9.77,9.43,9.5,936300.0],["2024-09-09",9.51,9.695,9.465,9.54,647300.0],["2024-09-10",9.6,9.675,9.505,9.54,687700.0],["2024-09-11",9.54,9.66,9.345,9.57,1641400.0],["2024-09-12",9.63,9.77,9.495,9.76,1277600.0],["2024-09-13",9.92,10.18,9.87,10.11,1028700.0],["2024-09-16",10.16,10.22,9.995,10.14,764000.0],["2024-09-17",10.26,10.435,10.19,10.29,738300.0],["2024-09-18",10.27,10.64,10.21,10.35,1804600.0],["2024-09-19",10.63,10.675,10.33,10.66,1180500.0],["2024-09-20",10.6,10.735,10.52,10.62,2249500.0],["2024-09-23",10.67,10.72,10.505,10.57,896700.0],["2024-09-24",10.68,10.74,10.58,10.66,1132900.0],["2024-09-25",10.68,10.68,10.43,10.46,863800.0],["2024-09-26",10.65,10.65,10.465,10.5,719000.0],["2024-09-27",10.61,10.76,10.47,10.6,574400.0],["2024-09-30",10.55,10.764,10.43,10.56,481000.0],["2024-10-01",10.49,10.55,10.24,10.4,572000.0],["2024-10-02",10.34,10.425,10.28,10.32,417800.0],["2024-10-03",10.23,10.295,10.16,10.26,458800.0],["2024-10-04",10.47,10.51,10.175,10.21,504500.0],["2024-10-07",10.13,10.15,9.895,9.95,654900.0],["2024-10-08",9.98,10.01,9.885,9.89,379800.0],["2024-10-09",9.89,9.915,9.815,9.87,600500.0],["2024-10-10",9.77,9.815,9.61,9.66,528800.0],["2024-10-11",9.69,10.18,9.65,10.16,574500.0],["2024-10-14",10.15,10.5,9.961,10.49,483600.0],["2024-10-15",10.47,10.84,10.435,10.73,810700.0],["2024-10-16",10.85,10.975,10.76,10.96,680900.0],["2024-10-17",10.97,11.1,10.82,11.08,774800.0],["2024-10-18",11.08,11.155,10.89,10.99,900000.0],["2024-10-21",10.98,11.04,10.71,10.72,591600.0],["2024-10-22",10.63,10.74,10.51,10.62,880300.0],["2024-10-23",10.56,10.57,10.29,10.44,499100.0],["2024-10-24",10.45,10.55,10.375,10.49,562500.0],["2024-10-25",10.63,10.65,10.345,10.44,471700.0],["2024-10-28",10.59,10.68,10.52,10.63,398900.0],["2024-10-29",10.47,10.7,10.4,10.69,629800.0],["2024-10-30",10.6,10.935,10.6,10.84,672700.0],["2024-10-31",10.78,10.81,10.59,10.6,582500.0],["2024-11-01",10.63,10.86,10.63,10.82,685300.0],["2024-11-04",10.73,11.02,10.68,10.73,941800.0],["2024-11-05",10.6,11.125,10.22,11.09,1290400.0],["2024-11-06",12.0,12.08,11.08,11.14,2167100.0],["2024-11-07",11.16,11.34,11.1,11.12,1236900.0],["2024-11-08",11.12,11.18,11.0,11.165,798700.0],["2024-11-11",11.32,11.355,11.165,11.29,911100.0],["2024-11-12",11.27,11.38,11.07,11.11,640300.0],["2024-11-13",11.27,11.27,11.0,11.0,962600.0],["2024-11-14",11.01,11.125,10.895,11.0,653700.0],["2024-11-15",11.0,11.03,10.735,10.76,723400.0],["2024-11-18",10.79,10.87,10.65,10.78,819600.0],["2024-11-19",10.69,10.84,10.63,10.82,855600.0],["2024-11-20",10.83,10.83,10.595,10.78,567500.0],["2024-11-21",10.85,11.13,10.77,11.07,939000.0],["2024-11-22",11.1,11.455,11.05,11.28,1129200.0],["2024-11-25",11.37,11.635,11.33,11.54,1196500.0],["2024-11-26",11.44,11.455,11.17,11.18,750600.0],["2024-11-27",11.28,11.3,11.135,11.27,558700.0],["2024-11-29",11.33,11.43,11.28,11.4,428600.0],["2024-12-02",11.43,11.55,11.345,11.43,711000.0],["2024-12-03",11.44,11.45,11.33,11.39,567700.0],["2024-12-04",11.38,11.545,11.37,11.48,684900.0],["2024-12-05",11.43,11.48,11.16,11.2,570400.0],["2024-12-06",11.26,11.29,11.105,11.16,487100.0],["2024-12-09",11.18,11.345,11.13,11.19,653800.0],["2024-12-10",11.15,11.365,10.99,11.26,608700.0],["2024-12-11",11.38,11.38,11.19,11.26,622800.0],["2024-12-12",11.26,11.29,10.87,10.88,621100.0],["2024-12-13",10.93,11.0,10.79,10.79,1110500.0],["2024-12-16",10.76,10.965,10.72,10.86,905400.0],["2024-12-17",10.77,10.83,10.6,10.67,791500.0],["2024-12-18",10.71,10.77,10.06,10.09,1414000.0],["2024-12-19",10.17,10.23,9.92,10.0,1467500.0],["2024-12-20",9.9,10.18,9.82,9.96,4672800.0],["2024-12-23",9.93,9.96,9.745,9.79,681200.0],["2024-12-24",9.79,9.9,9.73,9.88,401500.0],["2024-12-26",9.81,10.02,9.765,9.99,846300.0],["2024-12-27",9.97,10.01,9.655,9.8,1678600.0],["2024-12-30",9.76,9.965,9.555,9.69,624600.0],["2024-12-31",9.77,9.83,9.675,9.74,586900.0],["2025-01-02",9.48,9.745,9.335,9.38,771800.0],["2025-01-03",9.38,9.6,9.213,9.58,1019000.0],["2025-01-06",9.59,9.79,9.57,9.65,978600.0],["2025-01-07",9.67,10.29,9.41,9.52,821800.0],["2025-01-08",9.48,9.575,9.39,9.48,698100.0],["2025-01-10",9.25,9.4,9.21,9.29,1029000.0],["2025-01-13",9.19,9.535,9.18,9.49,952000.0],["2025-01-14",9.58,9.89,9.56,9.88,993400.0],["2025-01-15",10.21,10.21,10.0,10.17,972600.0],["2025-01-16",10.0,10.08,9.85,10.03,827400.0],["2025-01-17",10.21,10.26,9.965,10.0,594400.0],["2025-01-21",10.09,10.305,10.075,10.28,715800.0],["2025-01-22",10.21,10.25,10.095,10.16,718900.0],["2025-01-23",10.07,10.3,10.05,10.29,747900.0],["2025-01-24",10.24,10.34,10.17,10.28,685600.0],["2025-01-27",10.28,10.64,10.28,10.5,972300.0],["2025-01-28",10.43,10.446,10.255,10.31,587600.0],["2025-01-29",10.29,10.37,9.995,10.07,819500.0],["2025-01-30",10.1,10.345,10.065,10.13,464900.0],["2025-01-31",10.08,10.26,9.985,10.0,613700.0],["2025-02-03",9.76,9.86,9.515,9.72,500600.0],["2025-02-04",9.65,9.94,9.63,9.91,492300.0],["2025-02-05",9.95,10.02,9.89,10.0,531700.0],["2025-02-06",10.04,10.12,9.98,10.11,505900.0],["2025-02-07",10.06,10.14,9.94,10.03,666900.0],["2025-02-10",10.1,10.129,9.975,10.1,583900.0],["2025-02-11",9.95,10.205,9.95,10.14,509500.0],["2025-02-12",9.94,10.095,9.86,10.05,1132100.0],["2025-02-13",10.13,10.47,10.08,10.43,1244500.0],["2025-02-14",10.46,10.56,10.275,10.36,1077000.0],["2025-02-18",9.61,10.14,9.26,10.14,1838000.0],["2025-02-19",9.9,10.285,9.89,10.24,1321200.0],["2025-02-20",10.15,10.225,10.035,10.12,885700.0],["2025-02-21",10.23,10.32,9.835,10.02,1392800.0],["2025-02-24",10.03,10.16,9.905,10.14,1990000.0],["2025-02-25",10.23,10.51,10.2,10.31,1534500.0],["2025-02-26",10.29,10.33,10.04,10.04,1126100.0],["2025-02-27",9.98,10.115,9.84,9.85,1032200.0],["2025-02-28",9.89,9.975,9.62,9.76,1448400.0],["2025-03-03",9.77,9.97,9.425,9.44,1236900.0],["2025-03-04",9.37,9.42,9.172,9.25,1228800.0],["2025-03-05",9.3,9.515,9.3,9.46,1036500.0],["2025-03-06",9.38,9.52,9.3,9.48,953600.0],["2025-03-07",9.5,9.59,9.28,9.55,1299600.0],["2025-03-10",9.48,9.84,9.42,9.71,1655600.0],["2025-03-11",9.7,9.74,9.27,9.37,1013700.0],["2025-03-12",9.4,9.795,9.1,9.28,1092400.0],["2025-03-13",9.28,9.31,9.07,9.16,836400.0],["2025-03-14",9.24,9.412,9.18,9.25,868500.0],["2025-03-17",9.22,9.335,9.16,9.17,652800.0],["2025-03-18",9.12,9.26,8.98,8.99,1255800.0],["2025-03-19",8.97,9.085,8.86,9.08,1397900.0],["2025-03-20",8.98,9.175,8.95,8.99,781100.0],["2025-03-21",8.88,9.005,8.83,8.98,1669500.0],["2025-03-24",9.14,9.22,9.005,9.04,1296300.0],["2025-03-25",9.0,9.14,8.945,9.03,969700.0],["2025-03-26",9.03,9.17,9.03,9.05,656000.0],["2025-03-27",9.06,9.31,8.96,9.02,660400.0],["2025-03-28",9.02,9.05,8.68,8.69,686800.0],["2025-03-31",8.59,8.83,8.51,8.79,1528100.0],["2025-04-01",8.73,8.99,8.685,8.86,896200.0],["2025-04-02",8.72,9.02,8.72,8.99,757700.0],["2025-04-03",8.61,8.62,8.08,8.15,1283700.0],["2025-04-04",7.78,8.04,7.345,8.01,3859500.0],["2025-04-07",7.78,8.065,7.41,7.5,2922400.0],["2025-04-08",7.61,7.72,7.26,7.38,2748000.0],["2025-04-09",7.26,7.945,7.24,7.89,3394700.0],["2025-04-10",7.66,7.775,7.405,7.56,1681600.0],["2025-04-11",7.55,7.74,7.425,7.71,1625300.0],["2025-04-14",7.85,7.875,7.595,7.73,1209200.0],["2025-04-15",7.7,7.93,7.7,7.92,1802900.0],["2025-04-16",7.5,7.85,7.43,7.55,2165400.0],["2025-04-17",7.54,7.745,7.52,7.63,1426100.0],["2025-04-21",7.55,7.57,7.25,7.355,1072200.0],["2025-04-22",7.44,7.62,7.355,7.52,1346800.0],["2025-04-23",7.72,7.995,7.66,7.71,1541100.0],["2025-04-24",7.68,7.83,7.605,7.66,4974800.0],["2025-04-25",7.61,7.715,7.56,7.67,1163000.0],["2025-04-28",7.66,7.765,7.53,7.57,1778200.0],["2025-04-29",7.86,7.89,6.97,7.01,4313400.0],["2025-04-30",6.89,7.01,6.64,6.99,3260400.0],["2025-05-01",7.02,7.195,6.99,7.03,2152500.0],["2025-05-02",7.0,7.235,7.0,7.14,1707300.0],["2025-05-05",7.39,7.54,7.1,7.38,3608500.0],["2025-05-06",7.29,7.35,7.1,7.17,2110300.0],["2025-05-07",7.23,7.325,7.125,7.31,2258300.0],["2025-05-08",7.36,7.77,7.31,7.68,2147400.0],["2025-05-09",7.69,7.855,7.67,7.75,1701800.0],["2025-05-12",8.07,8.475,8.07,8.43,2091200.0],["2025-05-13",8.52,8.52,8.32,8.36,1547900.0],["2025-05-14",8.29,8.365,8.06,8.07,1087700.0],["2025-05-15",8.04,8.16,7.945,8.1,1131200.0],["2025-05-16",8.1,8.14,8.04,8.06,740500.0],["2025-05-19",7.9,8.04,7.875,8.0,668800.0],["2025-05-20",7.98,8.025,7.82,7.86,958400.0],["2025-05-21",7.74,7.79,7.405,7.42,1067300.0],["2025-05-22",7.33,7.41,7.245,7.38,1309600.0],["2025-05-23",7.23,7.3,7.165,7.25,1312900.0],["2025-05-27",7.39,7.59,7.31,7.58,1194300.0],["2025-05-28",7.57,7.58,7.32,7.33,1171900.0],["2025-05-29",7.4,7.485,7.24,7.44,995600.0],["2025-05-30",7.38,7.425,7.23,7.24,1250200.0],["2025-06-02",7.24,7.43,7.03,7.19,2351300.0],["2025-06-03",7.2,7.435,7.145,7.41,1205900.0],["2025-06-04",7.4,7.515,7.38,7.42,758100.0],["2025-06-05",7.41,7.495,7.325,7.41,974200.0],["2025-06-06",7.56,7.6,7.33,7.35,922200.0],["2025-06-09",7.38,7.54,7.345,7.44,695900.0],["2025-06-10",7.5,7.59,7.45,7.51,787600.0],["2025-06-11",7.55,7.565,7.295,7.34,1093400.0],["2025-06-12",7.29,7.335,7.17,7.22,842500.0],["2025-06-13",7.24,7.24,6.82,6.86,1137100.0],["2025-06-16",6.93,6.955,6.79,6.87,1354500.0],["2025-06-17",6.8,6.87,6.645,6.69,2163200.0],["2025-06-18",6.69,6.86,6.675,6.7,1031400.0],["2025-06-20",6.8,6.81,6.62,6.66,1290700.0],["2025-06-23",6.6,6.87,6.55,6.86,1909600.0],["2025-06-24",6.93,7.01,6.83,6.9,1098900.0],["2025-06-25",6.88,6.89,6.75,6.79,1125900.0],["2025-06-26",6.9,7.085,6.79,7.07,1518400.0],["2025-06-27",7.11,7.305,6.995,7.14,4472800.0],["2025-06-30",7.18,7.2,7.031,7.14,1504700.0],["2025-07-01",7.1,7.74,7.1,7.5,1158500.0],["2025-07-02",7.53,7.63,7.39,7.6,1291400.0],["2025-07-03",7.66,7.69,7.575,7.62,479400.0],["2025-07-07",7.54,7.6,7.38,7.39,1260600.0],["2025-07-08",7.39,7.735,7.38,7.52,1723600.0],["2025-07-09",7.52,7.69,7.5,7.67,1823200.0],["2025-07-10",7.67,8.015,7.625,7.95,2215600.0],["2025-07-11",7.84,7.92,7.655,7.77,1343900.0],["2025-07-14",7.83,7.96,7.73,7.77,1577400.0],["2025-07-15",7.86,7.86,7.51,7.53,1347700.0],["2025-07-16",7.55,7.765,7.48,7.73,1353300.0],["2025-07-17",7.75,8.26,7.75,8.23,5193700.0],["2025-07-18",8.27,8.32,7.8,7.82,1506400.0],["2025-07-21",7.9,7.95,7.79,7.81,1299700.0],["2025-07-22",7.86,8.135,7.805,8.1,1945000.0],["2025-07-23",8.17,8.285,8.12,8.21,1626800.0],["2025-07-24",8.15,8.23,8.065,8.08,1860800.0],["2025-07-25",8.14,8.14,7.995,8.07,1131200.0],["2025-07-28",8.11,8.2,8.01,8.1,882100.0],["2025-07-29",8.18,8.18,8.0,8.06,1509100.0],["2025-07-30",8.06,8.205,7.95,8.0,2107300.0],["2025-07-31",7.88,7.99,7.71,7.89,3604400.0],["2025-08-01",7.75,7.81,7.555,7.75,1825700.0],["2025-08-04",7.77,8.16,7.75,8.13,2448400.0],["2025-08-05",9.4,9.93,9.275,9.68,5364300.0],["2025-08-06",9.68,10.03,9.58,10.0,3143100.0],["2025-08-07",10.06,10.165,9.86,9.94,1946800.0],["2025-08-08",10.0,10.03,9.791,9.83,1407000.0],["2025-08-11",9.74,9.83,9.52,9.68,1435100.0],["2025-08-12",9.75,9.94,9.7,9.86,1483100.0],["2025-08-13",9.91,10.4,9.655,10.35,2243300.0],["2025-08-14",10.11,10.23,9.91,9.97,1459000.0],["2025-08-15",10.05,10.06,9.74,9.75,1597200.0],["2025-08-18",9.77,9.88,9.68,9.7,1846300.0],["2025-08-19",9.75,10.07,9.69,9.84,1833800.0],["2025-08-20",9.81,9.855,9.66,9.68,1066600.0],["2025-08-21",9.68,9.815,9.545,9.69,775200.0],["2025-08-22",9.78,10.185,9.58,10.07,1733100.0],["2025-08-25",10.06,10.12,9.825,10.01,794900.0],["2025-08-26",10.02,10.13,9.92,9.94,1163900.0],["2025-08-27",9.93,10.04,9.91,9.98,635100.0],["2025-08-28",10.03,10.18,9.85,9.97,743900.0],["2025-08-29",10.08,10.08,9.88,9.88,787300.0],["2025-09-02",9.66,9.89,9.65,9.83,1233600.0],["2025-09-03",9.77,9.929,9.75,9.79,1513100.0],["2025-09-04",9.83,10.0,9.78,9.92,1865000.0],["2025-09-05",10.03,10.22,10.005,10.14,921600.0],["2025-09-08",10.12,10.125,9.78,9.99,903700.0],["2025-09-09",9.98,9.98,9.59,9.64,721500.0],["2025-09-10",9.65,9.82,9.575,9.78,789000.0],["2025-09-11",9.78,10.015,9.76,9.97,759300.0],["2025-09-12",9.91,9.91,9.655,9.71,657000.0],["2025-09-15",9.75,9.795,9.645,9.77,577800.0],["2025-09-16",9.77,9.86,9.57,9.74,662100.0],["2025-09-17",9.78,9.98,9.49,9.52,967700.0],["2025-09-18",9.56,9.805,9.505,9.78,764100.0],["2025-09-19",9.8,9.935,9.345,9.48,1924900.0],["2025-09-22",9.45,9.45,9.245,9.38,690200.0],["2025-09-23",9.47,9.52,9.275,9.32,848600.0],["2025-09-24",9.3,9.375,9.205,9.3,1077900.0],["2025-09-25",9.21,9.215,9.015,9.06,600100.0],["2025-09-26",9.04,9.19,9.04,9.17,723200.0],["2025-09-29",9.27,9.27,9.025,9.18,1098400.0],["2025-09-30",9.15,9.21,9.03,9.18,1229400.0],["2025-10-01",9.14,9.165,8.945,9.03,837600.0],["2025-10-02",9.01,9.17,8.945,9.16,630200.0],["2025-10-03",9.16,9.305,9.12,9.21,788000.0],["2025-10-06",9.23,9.3,8.98,9.29,832100.0],["2025-10-07",9.31,9.31,9.175,9.27,1238000.0],["2025-10-08",9.31,9.525,9.24,9.41,726900.0],["2025-10-09",9.38,9.38,9.17,9.23,1031900.0],["2025-10-10",9.43,9.76,9.26,9.4,2007100.0],["2025-10-13",9.52,9.58,9.28,9.28,1232100.0],["2025-10-14",9.15,9.62,9.06,9.57,919900.0],["2025-10-15",9.63,9.75,9.545,9.57,783500.0],["2025-10-16",9.62,9.67,9.41,9.43,939400.0],["2025-10-17",9.34,9.42,9.275,9.32,865600.0],["2025-10-20",9.37,9.5,9.3,9.49,655200.0],["2025-10-21",9.43,9.785,9.42,9.73,512700.0],["2025-10-22",9.75,9.75,9.51,9.55,951800.0],["2025-10-23",9.56,9.62,9.38,9.45,628800.0],["2025-10-24",9.6,9.805,9.54,9.74,859200.0],["2025-10-27",9.74,9.86,9.59,9.61,623100.0],["2025-10-28",9.49,9.68,9.48,9.66,675300.0],["2025-10-29",9.58,9.695,9.32,9.44,885700.0],["2025-10-30",9.38,9.515,9.31,9.35,596800.0],["2025-10-31",9.27,9.295,9.07,9.22,933000.0],["2025-11-03",9.2,9.3,9.02,9.28,1721200.0],["2025-11-04",8.76,9.12,8.29,9.02,2362000.0],["2025-11-05",8.97,9.34,8.87,9.12,1861200.0],["2025-11-06",9.11,9.135,8.6,8.72,1392700.0],["2025-11-07",8.73,8.83,8.56,8.76,964700.0],["2025-11-10",8.8,8.925,8.706,8.76,667400.0],["2025-11-11",8.78,8.82,8.68,8.68,635100.0],["2025-11-12",8.65,8.8,8.64,8.68,987000.0],["2025-11-13",8.63,8.72,8.475,8.56,992800.0],["2025-11-14",8.49,8.54,8.385,8.41,669100.0],["2025-11-17",8.4,8.465,8.22,8.25,836700.0],["2025-11-18",8.2,8.21,8.04,8.05,1075200.0],["2025-11-19",8.06,8.125,7.945,8.06,1105900.0],["2025-11-20",8.19,8.24,8.0,8.06,830200.0],["2025-11-21",8.08,8.545,8.08,8.43,1088400.0],["2025-11-24",8.39,8.5,8.165,8.35,986300.0],["2025-11-25",8.43,8.78,8.412,8.74,1051200.0],["2025-11-26",8.67,8.885,8.67,8.86,728400.0],["2025-11-28",8.87,8.87,8.735,8.75,349700.0],["2025-12-01",8.785,8.885,8.66,8.72,762000.0],["2025-12-02",8.78,8.78,8.6,8.66,872900.0],["2025-12-03",8.72,9.13,8.72,9.12,1225200.0],["2025-12-04",9.09,9.16,8.945,8.99,933500.0],["2025-12-05",8.97,9.0,8.755,8.82,830800.0],["2025-12-08",8.86,8.909,8.68,8.7,973900.0],["2025-12-09",8.65,8.76,8.565,8.7,929600.0],["2025-12-10",8.7,9.09,8.7,8.97,1514600.0],["2025-12-11",9.03,9.285,9.02,9.25,876800.0],["2025-12-12",9.29,9.425,9.2,9.24,1239600.0],["2025-12-15",9.31,9.38,9.065,9.13,1284400.0],["2025-12-16",9.14,9.18,8.975,9.05,1039700.0],["2025-12-17",9.01,9.12,8.805,8.92,960500.0],["2025-12-18",9.03,9.205,9.02,9.06,1177300.0],["2025-12-19",8.98,9.05,8.81,8.88,1369900.0],["2025-12-22",8.88,9.185,8.88,9.11,1081200.0],["2025-12-23",9.05,9.12,8.88,8.97,1400400.0],["2025-12-24",8.99,9.09,8.905,8.99,377100.0],["2025-12-26",8.93,9.11,8.92,9.09,604300.0],["2025-12-29",9.08,9.09,8.92,8.94,744800.0],["2025-12-30",8.92,9.0,8.78,8.78,634900.0],["2025-12-31",8.79,8.8,8.63,8.66,795400.0],["2026-01-02",8.69,8.795,8.505,8.71,922300.0],["2026-01-05",8.72,9.5,8.66,9.27,2284500.0],["2026-01-06",9.18,9.43,9.09,9.4,937900.0],["2026-01-07",9.47,9.56,9.32,9.47,2954900.0],["2026-01-08",9.38,9.955,9.31,9.71,1594000.0],["2026-01-09",9.73,10.095,9.68,9.82,1163000.0],["2026-01-12",9.81,9.901,9.685,9.78,970800.0],["2026-01-13",9.8,9.895,9.66,9.67,1242100.0],["2026-01-14",9.67,9.85,9.47,9.58,1571500.0],["2026-01-15",9.58,9.99,9.55,9.97,935900.0],["2026-01-16",9.99,10.11,9.835,9.95,759900.0],["2026-01-20",9.67,9.85,9.62,9.67,657800.0],["2026-01-21",9.77,9.96,9.7,9.95,872600.0],["2026-01-22",9.98,10.11,9.87,9.92,1938300.0],["2026-01-23",9.87,9.95,9.61,9.63,651300.0],["2026-01-26",9.61,9.785,9.52,9.61,718800.0],["2026-01-27",9.58,9.59,9.43,9.51,581900.0],["2026-01-28",9.53,9.57,9.295,9.35,544700.0],["2026-01-29",9.37,9.5,9.255,9.48,891800.0],["2026-01-30",9.42,9.57,9.345,9.37,1154000.0],["2026-02-02",9.41,9.81,9.35,9.71,1018600.0],["2026-02-03",9.72,10.06,9.705,9.92,1385700.0],["2026-02-04",10.0,10.78,10.0,10.74,3295100.0],["2026-02-05",10.68,10.85,10.43,10.54,2381000.0],["2026-02-06",10.54,10.78,10.465,10.48,1601000.0],["2026-02-09",10.51,10.56,10.24,10.25,1632700.0],["2026-02-10",10.27,10.43,10.22,10.28,1734400.0],["2026-02-11",10.44,10.505,10.215,10.3,1722500.0],["2026-02-12",10.42,10.53,9.95,9.99,1569000.0],["2026-02-13",10.05,10.41,10.02,10.06,2230900.0],["2026-02-17",9.27,9.751,8.72,9.04,2892000.0],["2026-02-18",9.0,9.185,8.755,8.855,1897800.0],["2026-02-19",8.75,8.965,8.615,8.75,2049900.0],["2026-02-20",8.76,9.15,8.64,8.95,2079000.0],["2026-02-23",8.88,8.88,8.44,8.54,1939000.0],["2026-02-24",8.56,8.705,8.52,8.55,1755200.0],["2026-02-25",8.59,8.66,8.31,8.34,1525700.0],["2026-02-26",8.38,8.54,8.335,8.45,2655500.0],["2026-02-27",8.32,8.41,8.19,8.2,2095200.0],["2026-03-02",8.03,8.2,7.99,8.12,1365100.0],["2026-03-03",7.87,8.1,7.87,8.02,2494400.0],["2026-03-04",8.09,8.445,8.03,8.33,1703500.0],["2026-03-05",8.22,8.295,8.035,8.26,3858000.0],["2026-03-06",8.04,8.155,7.96,8.14,2976400.0],["2026-03-09",8.0,8.28,7.8,8.17,3805900.0],["2026-03-10",8.33,8.45,8.13,8.23,2008800.0],["2026-03-11",8.17,8.335,8.05,8.29,1449900.0],["2026-03-12",8.09,8.235,7.995,8.03,1931300.0],["2026-03-13",8.09,8.114,7.995,8.05,2257200.0],["2026-03-16",8.12,8.245,8.02,8.125,1104200.0],["2026-03-17",8.16,8.29,8.05,8.11,1097200.0],["2026-03-18",7.99,8.175,7.975,8.05,1596200.0],["2026-03-19",8.12,8.27,7.75,7.93,1563100.0],["2026-03-20",7.94,7.94,7.68,7.76,2308700.0],["2026-03-23",8.03,8.18,7.92,8.1,1444000.0],["2026-03-24",7.96,8.38,7.945,8.37,1565600.0],["2026-03-25",8.45,8.51,8.315,8.42,1407900.0],["2026-03-26",8.34,8.59,8.305,8.32,1066000.0],["2026-03-27",8.24,8.28,8.115,8.17,878800.0],["2026-03-30",8.23,8.25,7.97,7.97,1140200.0],["2026-03-31",8.1,8.34,8.02,8.32,1195600.0],["2026-04-01",8.36,8.405,8.24,8.25,850600.0],["2026-04-02",8.1,8.25,7.92,8.04,769100.0],["2026-04-06",7.98,8.27,7.97,8.18,955300.0],["2026-04-07",8.11,8.255,7.81,7.89,1368500.0],["2026-04-08",8.36,8.51,8.225,8.36,1208400.0],["2026-04-09",8.27,8.71,8.27,8.67,1203600.0],["2026-04-10",8.67,8.725,8.48,8.56,1123800.0],["2026-04-13",8.47,8.9,8.455,8.8,1586700.0],["2026-04-14",8.8,8.937,8.63,8.64,1040500.0],["2026-04-15",8.62,8.62,8.43,8.49,719600.0],["2026-04-16",8.48,8.59,8.41,8.55,1321000.0],["2026-04-17",8.69,9.12,8.68,8.87,2022400.0],["2026-04-20",8.85,9.055,8.82,8.95,852300.0],["2026-04-21",8.98,9.12,8.88,8.98,1194000.0],["2026-04-22",9.06,9.1,8.835,8.92,1010800.0],["2026-04-23",8.97,9.06,8.725,8.93,924700.0],["2026-04-24",8.9,8.98,8.765,8.81,1938000.0],["2026-04-27",8.86,9.03,8.68,8.78,2172200.0],["2026-04-28",7.95,8.4,7.89,8.33,2781700.0],["2026-04-29",8.24,8.495,8.1,8.19,1481700.0],["2026-04-30",8.18,8.25,8.005,8.16,1781600.0],["2026-05-01",8.22,8.22,7.85,7.86,1053300.0],["2026-05-04",7.77,7.87,7.49,7.5,1177900.0],["2026-05-05",7.57,7.795,7.52,7.75,1013500.0],["2026-05-06",7.94,8.095,7.79,7.94,1010100.0],["2026-05-07",7.99,8.07,7.86,7.88,975500.0],["2026-05-08",7.88,8.085,7.79,7.86,1032800.0],["2026-05-11",7.84,7.945,7.705,7.72,1229100.0],["2026-05-12",7.76,7.84,7.41,7.56,1087100.0],["2026-05-13",7.48,7.55,7.33,7.49,1231800.0],["2026-05-14",7.57,7.685,7.465,7.47,1068100.0],["2026-05-15",7.4,7.4,7.14,7.21,1232400.0],["2026-05-18",7.21,7.35,7.17,7.18,1013600.0],["2026-05-19",7.18,7.18,7.0,7.04,1031800.0],["2026-05-20",7.04,7.65,6.96,7.2,1106000.0],["2026-05-21",7.11,7.31,7.01,7.25,1035300.0],["2026-05-22",7.28,7.4,7.215,7.36,922700.0],["2026-05-26",7.36,7.525,7.35,7.45,1232400.0],["2026-05-27",7.53,7.725,7.475,7.51,1609000.0],["2026-05-28",7.46,7.535,7.24,7.52,1359500.0],["2026-05-29",7.53,7.65,7.42,7.46,1786000.0],["2026-06-01",7.39,7.46,7.12,7.4,1537600.0],["2026-06-02",7.35,7.44,7.105,7.3,1455800.0],["2026-06-03",7.3,7.308,7.125,7.2,1535700.0],["2026-06-04",7.29,7.337,7.07,7.27,3061600.0],["2026-06-05",7.27,7.405,7.22,7.3,3442500.0],["2026-06-08",7.32,7.66,7.25,7.38,2691500.0],["2026-06-09",7.43,7.61,7.32,7.44,4006800.0],["2026-06-10",7.5,7.6,7.41,7.44,2105600.0],["2026-06-11",7.47,7.725,7.25,7.71,1454400.0],["2026-06-12",7.78,7.82,7.6,7.72,1651700.0],["2026-06-15",7.89,8.06,7.83,7.98,1496100.0],["2026-06-16",8.04,8.12,7.815,7.83,1005600.0],["2026-06-17",7.81,8.09,7.705,7.74,1755900.0],["2026-06-18",7.89,8.15,7.75,8.06,1910500.0],["2026-06-22",8.04,8.155,7.88,7.89,1212800.0],["2026-06-23",7.85,8.025,7.77,7.78,1543300.0],["2026-06-24",7.78,8.21,7.67,8.205,1441400.0],["2026-06-25",8.21,8.485,8.11,8.32,1545900.0],["2026-06-26",8.28,8.53,8.245,8.47,5066000.0],["2026-06-29",8.42,8.42,8.17,8.33,2643100.0],["2026-06-30",8.37,8.5,8.27,8.44,1104900.0],["2026-07-01",8.41,8.445,8.125,8.14,1022400.0],["2026-07-02",8.16,8.245,8.015,8.12,1128700.0],["2026-07-06",8.12,8.26,7.755,7.95,1326553.053318],["2026-07-07",7.97,7.97,7.645,7.78,932581.325806],["2026-07-08",7.68,7.71,7.545,7.66,1270128.431486],["2026-07-09",7.7,7.795,7.64,7.69,825105.35458],["2026-07-10",7.69,7.82,7.69,7.73,876081.77403],["2026-07-13",7.76,8.26,7.76,7.86,1673844.921087],["2026-07-14",7.98,7.99,7.77,7.94,944998.8062],["2026-07-15",7.94,8.19,7.87,8.1,1018464.57562],["2026-07-16",8.09,8.545,8.09,8.44,1243598.7088],["2026-07-17",8.31,8.505,7.9,8.09,1190798.486145],["2026-07-20",8.09,8.11,7.93,8.08,1134744.425272],["2026-07-21",8.07,8.13,7.895,7.92,857907.515308],["2026-07-22",7.9,8.07,7.9,8,782457.17002],["2026-07-23",7.92,7.99,7.73,7.87,1161444.244221],["2026-07-24",7.89,8.075,7.86,7.97,1156096.068248],["2026-07-27",8.05,8.185,8.02,8.05,1121292.15092],["2026-07-28",8.14,8.291,8.095,8.17,1162915.399482],["2026-07-29",8.08,8.11,7.79,7.98,1426435.105823],["2026-07-30",8.04,8.071,7.85,7.9,965955.43019],["2026-07-31",7.89,8.02,7.79,7.87,1523345.135641],["2026-08-03",8.04,8.36,7.92,8.31,1683760.469345],["2026-08-04",9,9.575,8.75,9.51,4969531.791469],["2026-08-05",9.51,9.58,9.075,9.22,2460941.982395],["2026-08-06",9.22,9.26,8.995,9.07,1239297.997244],["2026-08-07",9.11,9.23,9.07,9.22,1337998.103912],["2026-08-10",9.22,9.22,9.04,9.08,295103.4252],["2026-08-11",9.12,9.23,8.985,9.01,1009800.631735],["2026-08-12",9.02,9.14,8.77,8.91,1070714.842038],["2026-08-13",8.93,9.24,8.7,8.8,1036649.418235]]}