{"t":"IHRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-07-01",15.4,15.4,15.275,15.4,12300.0],["2019-07-02",15.4,15.4,15.4,15.4,400.0],["2019-07-03",15.5,15.5,15.5,15.5,200.0],["2019-07-05",15.45,15.45,15.45,15.45,200.0],["2019-07-08",15.5,15.5,15.5,15.5,1000.0],["2019-07-09",15.45,15.6,15.45,15.6,31100.0],["2019-07-10",16.0,17.0,16.0,16.83,1800.0],["2019-07-11",16.47,16.5,16.01,16.5,14400.0],["2019-07-12",16.5,19.0,16.5,17.23,46800.0],["2019-07-15",17.35,17.4,17.05,17.35,5600.0],["2019-07-16",17.32,17.35,17.3,17.3,3500.0],["2019-07-17",17.05,17.2,17.0,17.0,4500.0],["2019-07-18",16.45,16.51,15.75,16.5,1819900.0],["2019-07-19",16.74,16.845,16.24,16.3,970200.0],["2019-07-22",16.44,16.6,16.119,16.25,81100.0],["2019-07-23",16.329,16.5,16.25,16.35,104700.0],["2019-07-24",16.26,16.44,15.5,15.72,36100.0],["2019-07-25",15.81,15.81,15.14,15.62,44300.0],["2019-07-26",15.43,15.43,14.65,14.74,77000.0],["2019-07-29",14.84,14.85,13.8,14.25,61200.0],["2019-07-30",14.36,14.9,14.07,14.5,109200.0],["2019-07-31",14.7,15.04,14.48,14.96,10600.0],["2019-08-01",15.33,15.59,14.0,14.99,34700.0],["2019-08-02",15.57,15.58,14.48,14.75,34800.0],["2019-08-05",14.58,14.585,13.93,14.0,113800.0],["2019-08-06",14.11,14.4,13.401,13.85,122200.0],["2019-08-07",13.86,14.0,13.52,13.8,217600.0],["2019-08-08",13.87,15.38,12.87,13.0,203800.0],["2019-08-09",12.98,13.378,12.725,12.87,99500.0],["2019-08-12",14.12,15.39,13.2,13.25,742200.0],["2019-08-13",13.38,13.9,13.07,13.1,532800.0],["2019-08-14",13.263,13.585,13.03,13.46,586600.0],["2019-08-15",13.95,14.68,13.28,13.39,374700.0],["2019-08-16",13.32,13.49,13.12,13.25,604100.0],["2019-08-19",13.4,13.719,13.11,13.15,463500.0],["2019-08-20",13.29,13.43,13.15,13.25,410400.0],["2019-08-21",13.25,13.25,12.9,12.97,176800.0],["2019-08-22",13.27,13.27,12.93,12.97,675600.0],["2019-08-23",12.98,13.38,12.93,13.07,354200.0],["2019-08-26",13.07,13.45,12.93,13.21,178000.0],["2019-08-27",13.16,13.47,13.0,13.1,264300.0],["2019-08-28",13.07,13.68,13.07,13.24,338200.0],["2019-08-29",13.2,13.82,13.1,13.72,332500.0],["2019-08-30",13.64,13.93,13.46,13.8,140400.0],["2019-09-03",13.78,13.94,13.61,13.91,298100.0],["2019-09-04",13.95,14.195,13.61,13.98,348600.0],["2019-09-05",14.07,14.28,13.51,13.86,316300.0],["2019-09-06",13.9,14.0,13.56,13.93,311100.0],["2019-09-09",14.02,14.67,13.71,13.93,470700.0],["2019-09-10",13.89,14.251,13.81,14.04,241500.0],["2019-09-11",14.01,14.58,14.0,14.51,504500.0],["2019-09-12",14.41,15.04,14.175,14.43,535900.0],["2019-09-13",14.45,15.32,14.14,14.46,439900.0],["2019-09-16",14.36,14.8,13.93,14.21,398500.0],["2019-09-17",14.19,15.07,14.19,14.66,349000.0],["2019-09-18",14.66,15.23,14.51,14.83,793200.0],["2019-09-19",14.82,15.085,14.553,14.91,802200.0],["2019-09-20",14.95,15.42,14.73,14.77,2410200.0],["2019-09-23",14.77,15.07,13.87,13.95,543700.0],["2019-09-24",14.05,14.346,13.75,14.21,545800.0],["2019-09-25",14.2,15.23,14.2,14.96,635100.0],["2019-09-26",14.98,15.08,14.42,14.62,118300.0],["2019-09-27",14.59,14.96,14.43,14.65,146800.0],["2019-09-30",14.65,15.13,14.63,15.0,199500.0],["2019-10-01",15.02,15.26,14.88,14.98,393800.0],["2019-10-02",14.9,15.66,14.89,15.3,576900.0],["2019-10-03",15.32,15.77,15.09,15.53,340400.0],["2019-10-04",15.65,16.009,15.26,15.38,601100.0],["2019-10-07",15.38,15.52,14.72,14.92,221200.0],["2019-10-08",14.77,14.98,14.46,14.54,132700.0],["2019-10-09",14.54,14.98,14.25,14.54,114100.0],["2019-10-10",14.5,15.0,14.404,14.74,101300.0],["2019-10-11",14.76,15.14,14.57,14.87,61000.0],["2019-10-14",14.82,15.0,14.42,14.79,72900.0],["2019-10-15",14.62,14.94,14.28,14.29,146600.0],["2019-10-16",14.29,14.67,14.26,14.35,116200.0],["2019-10-17",14.44,14.709,14.25,14.5,161000.0],["2019-10-18",14.69,14.71,14.29,14.5,130800.0],["2019-10-21",14.5,14.7,14.36,14.69,127900.0],["2019-10-22",14.69,14.85,14.57,14.67,213600.0],["2019-10-23",14.56,14.82,14.39,14.54,80700.0],["2019-10-24",14.62,14.65,14.31,14.44,243400.0],["2019-10-25",14.38,14.5,14.245,14.32,119700.0],["2019-10-28",14.38,14.5,14.15,14.34,108100.0],["2019-10-29",14.32,14.68,14.16,14.39,232900.0],["2019-10-30",14.46,14.63,14.14,14.28,202600.0],["2019-10-31",14.28,14.41,14.23,14.34,180900.0],["2019-11-01",14.41,15.0,14.295,14.96,218400.0],["2019-11-04",15.25,15.31,14.75,14.76,423400.0],["2019-11-05",14.98,15.05,14.76,14.84,315700.0],["2019-11-06",14.77,15.0,14.55,14.81,148100.0],["2019-11-07",14.93,15.11,14.3,14.8,819200.0],["2019-11-08",15.0,15.25,14.754,15.14,777700.0],["2019-11-11",15.22,16.08,15.04,16.04,423400.0],["2019-11-12",16.0,16.58,15.65,16.37,502300.0],["2019-11-13",16.11,16.36,15.75,15.87,383600.0],["2019-11-14",15.83,16.05,15.625,15.77,154100.0],["2019-11-15",15.85,15.98,15.235,15.6,271900.0],["2019-11-18",15.58,15.8,15.14,15.42,127900.0],["2019-11-19",15.39,15.6,15.285,15.33,129700.0],["2019-11-20",15.26,15.45,14.96,15.15,321000.0],["2019-11-21",15.04,15.29,14.815,15.11,368800.0],["2019-11-22",15.3,15.3,14.98,15.15,140000.0],["2019-11-25",15.17,15.44,15.04,15.3,228200.0],["2019-11-26",15.27,15.305,14.83,14.91,935500.0],["2019-11-27",15.01,15.599,15.0,15.51,276600.0],["2019-11-29",15.51,15.55,15.23,15.39,62400.0],["2019-12-02",15.27,15.6,15.26,15.47,186200.0],["2019-12-03",15.4,15.77,15.31,15.36,128600.0],["2019-12-04",15.4,15.515,15.02,15.19,208700.0],["2019-12-05",15.41,15.41,14.78,14.82,180900.0],["2019-12-06",14.88,14.99,14.56,14.58,283300.0],["2019-12-09",14.55,14.99,14.45,14.55,341500.0],["2019-12-10",14.56,14.787,14.245,14.5,222400.0],["2019-12-11",14.52,14.78,14.29,14.77,205000.0],["2019-12-12",14.65,14.88,14.51,14.56,282500.0],["2019-12-13",15.92,16.64,15.465,15.64,1848500.0],["2019-12-16",15.78,16.24,15.45,15.98,472800.0],["2019-12-17",15.98,16.2,15.65,15.71,235100.0],["2019-12-18",15.73,15.93,15.4,15.7,298300.0],["2019-12-19",15.83,15.84,15.49,15.66,426900.0],["2019-12-20",15.69,15.88,15.56,15.75,406000.0],["2019-12-23",15.87,16.34,15.803,16.29,282100.0],["2019-12-24",16.29,16.5,16.025,16.5,48500.0],["2019-12-26",16.5,16.65,16.14,16.28,68400.0],["2019-12-27",16.35,16.64,15.91,16.01,161300.0],["2019-12-30",15.89,16.13,15.61,16.06,136100.0],["2019-12-31",16.05,16.95,16.003,16.9,203500.0],["2020-01-02",16.97,16.97,16.16,16.56,300400.0],["2020-01-03",16.6,16.73,16.11,16.61,270800.0],["2020-01-06",16.54,16.87,16.23,16.84,499600.0],["2020-01-07",16.97,17.33,16.86,17.27,986100.0],["2020-01-08",17.35,17.49,16.9,16.97,464900.0],["2020-01-09",17.25,17.43,17.14,17.28,242600.0],["2020-01-10",17.39,17.58,17.2,17.32,717700.0],["2020-01-13",17.37,17.45,17.055,17.14,242100.0],["2020-01-14",17.16,17.315,16.88,17.1,501100.0],["2020-01-15",17.1,17.65,17.0,17.57,584000.0],["2020-01-16",17.64,17.66,17.354,17.57,387900.0],["2020-01-17",17.58,18.34,17.58,17.99,327700.0],["2020-01-21",18.2,18.276,17.86,17.96,309300.0],["2020-01-22",18.13,18.35,17.987,18.22,623300.0],["2020-01-23",18.18,18.38,17.66,17.9,394200.0],["2020-01-24",17.89,18.08,17.664,17.86,144300.0],["2020-01-27",17.82,18.03,17.732,17.84,707800.0],["2020-01-28",19.69,19.69,17.665,18.15,411900.0],["2020-01-29",18.17,18.27,17.89,18.15,366500.0],["2020-01-30",18.1,18.19,17.71,18.0,266000.0],["2020-01-31",18.01,18.1,17.52,17.68,473700.0],["2020-02-03",17.7,17.896,17.47,17.86,402500.0],["2020-02-04",17.94,18.25,17.81,18.07,257700.0],["2020-02-05",18.17,18.418,17.85,17.97,321100.0],["2020-02-06",17.97,18.27,17.92,18.14,143000.0],["2020-02-07",18.14,18.24,17.82,18.0,412900.0],["2020-02-10",18.11,18.122,17.57,17.69,141900.0],["2020-02-11",17.76,17.98,17.59,17.61,106600.0],["2020-02-12",17.62,17.87,17.62,17.7,185300.0],["2020-02-13",17.76,18.13,17.59,17.99,215100.0],["2020-02-14",18.0,18.125,17.75,17.91,172300.0],["2020-02-18",17.96,18.05,17.6,17.9,265800.0],["2020-02-19",18.29,18.31,17.75,17.85,375700.0],["2020-02-20",17.87,18.02,17.82,17.88,320600.0],["2020-02-21",17.88,18.07,17.76,17.82,310100.0],["2020-02-24",17.6,17.92,16.84,17.31,227700.0],["2020-02-25",17.41,17.41,16.38,16.8,388100.0],["2020-02-26",16.87,16.87,15.48,15.93,886000.0],["2020-02-27",15.43,17.815,14.78,14.96,529900.0],["2020-02-28",15.99,15.99,14.16,15.11,1157000.0],["2020-03-02",15.03,15.15,14.34,15.0,910300.0],["2020-03-03",15.13,15.13,14.525,14.72,409200.0],["2020-03-04",14.83,14.864,14.18,14.4,367100.0],["2020-03-05",14.12,14.131,13.2,13.35,581800.0],["2020-03-06",13.29,13.84,12.75,12.76,562100.0],["2020-03-09",11.89,12.071,11.14,11.43,933500.0],["2020-03-10",11.91,11.91,10.71,11.07,889200.0],["2020-03-11",10.98,11.13,10.39,10.64,711400.0],["2020-03-12",9.87,10.47,7.51,8.29,1240200.0],["2020-03-13",8.58,11.08,8.16,10.39,1011700.0],["2020-03-16",8.98,9.31,7.57,7.61,747200.0],["2020-03-17",7.9,8.94,7.35,7.45,797100.0],["2020-03-18",7.12,7.45,5.865,6.38,792300.0],["2020-03-19",6.29,7.35,6.28,7.01,625300.0],["2020-03-20",7.05,8.49,6.9,8.27,1302000.0],["2020-03-23",8.1,8.29,7.42,8.29,570000.0],["2020-03-24",8.97,9.23,8.71,9.02,507100.0],["2020-03-25",9.2,9.5,7.74,7.93,1067400.0],["2020-03-26",8.32,8.66,7.26,7.51,781400.0],["2020-03-27",7.51,7.604,6.76,6.95,900300.0],["2020-03-30",7.0,7.57,6.6,7.11,1116800.0],["2020-03-31",7.18,7.465,6.97,7.31,669600.0],["2020-04-01",6.67,6.67,6.0,6.34,1606400.0],["2020-04-02",6.38,6.64,5.41,5.5,1224500.0],["2020-04-03",5.5,5.68,4.31,4.87,1025800.0],["2020-04-06",5.11,5.33,4.75,4.79,650200.0],["2020-04-07",5.04,6.22,5.04,5.71,1293700.0],["2020-04-08",5.74,6.69,5.71,6.53,871600.0],["2020-04-09",6.85,7.7,6.85,7.69,1333900.0],["2020-04-13",7.7,7.795,6.46,7.21,687900.0],["2020-04-14",7.39,8.8,7.27,7.48,727200.0],["2020-04-15",7.28,7.43,6.82,7.3,585100.0],["2020-04-16",7.46,7.5,6.89,7.0,633200.0],["2020-04-17",7.18,7.49,7.01,7.34,539800.0],["2020-04-20",7.0,7.445,6.9,7.07,365600.0],["2020-04-21",7.01,7.08,6.11,6.26,724000.0],["2020-04-22",6.76,6.97,6.19,6.225,516400.0],["2020-04-23",6.3,6.41,5.94,6.14,810300.0],["2020-04-24",6.14,6.21,5.61,5.65,758900.0],["2020-04-27",5.89,7.4,5.77,6.9,1519800.0],["2020-04-28",7.39,7.7,6.71,7.17,1009900.0],["2020-04-29",7.5,7.68,7.3,7.63,961300.0],["2020-04-30",7.5,7.5,6.93,7.02,1452800.0],["2020-05-01",6.88,7.07,6.51,6.74,1328400.0],["2020-05-04",6.57,6.91,6.345,6.57,1347100.0],["2020-05-05",6.71,7.13,6.49,6.61,903200.0],["2020-05-06",6.69,7.05,6.48,6.62,724800.0],["2020-05-07",6.7,7.26,6.7,7.0,834500.0],["2020-05-08",7.13,8.0,6.98,7.0,1416900.0],["2020-05-11",6.97,7.07,6.2,6.6,1356900.0],["2020-05-12",6.72,6.97,6.36,6.4,623500.0],["2020-05-13",6.35,6.37,5.76,6.07,806400.0],["2020-05-14",5.87,6.77,5.87,6.68,1122700.0],["2020-05-15",6.63,7.09,6.34,6.73,651700.0],["2020-05-18",7.03,7.6,6.95,7.15,741100.0],["2020-05-19",7.17,7.41,6.8,7.0,470300.0],["2020-05-20",7.14,7.41,6.98,7.05,433600.0],["2020-05-21",7.17,7.38,6.9,7.25,591500.0],["2020-05-22",7.34,7.36,6.9,7.02,375900.0],["2020-05-26",7.43,8.45,7.35,8.33,1291100.0],["2020-05-27",8.73,9.15,8.27,9.06,936200.0],["2020-05-28",9.14,9.16,8.05,8.125,774400.0],["2020-05-29",8.02,8.79,8.02,8.7,878500.0],["2020-06-01",8.67,8.93,8.4,8.55,608800.0],["2020-06-02",8.58,8.93,8.58,8.71,528700.0],["2020-06-03",8.9,9.98,8.86,9.83,1338400.0],["2020-06-04",9.85,9.98,9.46,9.56,1071000.0],["2020-06-05",10.0,12.34,9.955,10.61,3232400.0],["2020-06-08",10.76,11.63,10.71,11.6,1527000.0],["2020-06-09",11.25,11.34,10.47,10.57,925900.0],["2020-06-10",10.47,10.607,9.87,9.95,996000.0],["2020-06-11",9.3,9.399,8.69,8.82,746800.0],["2020-06-12",9.65,10.08,9.15,9.33,981100.0],["2020-06-15",8.83,9.97,8.78,9.94,1414300.0],["2020-06-16",10.63,10.99,9.38,9.52,968400.0],["2020-06-17",9.51,9.875,9.23,9.65,629900.0],["2020-06-18",9.51,9.88,9.29,9.4,504700.0],["2020-06-19",9.51,9.95,9.37,9.57,991800.0],["2020-06-22",9.57,9.74,9.06,9.16,686700.0],["2020-06-23",9.28,9.99,9.23,9.93,1054000.0],["2020-06-24",9.92,10.2,9.34,9.69,1286900.0],["2020-06-25",9.64,10.23,9.421,9.83,984600.0],["2020-06-26",9.7,9.78,8.84,9.02,7988800.0],["2020-06-29",9.19,9.229,8.345,8.45,811700.0],["2020-06-30",8.75,9.07,8.32,8.35,1195000.0],["2020-07-01",8.0,8.37,7.68,7.89,1688100.0],["2020-07-02",7.97,8.23,7.1,7.14,1373900.0],["2020-07-06",7.38,8.05,6.25,7.12,2108300.0],["2020-07-07",7.02,7.2,6.62,7.1,1173800.0],["2020-07-08",7.1,7.2,6.83,7.1,1166700.0],["2020-07-09",7.1,7.1,6.612,6.8,1380500.0],["2020-07-10",6.68,6.83,6.45,6.65,1381400.0],["2020-07-13",6.75,7.07,6.62,6.82,994300.0],["2020-07-14",6.8,7.09,6.63,7.06,1330800.0],["2020-07-15",7.25,7.42,7.1,7.2,1571000.0],["2020-07-16",7.4,8.8,7.13,8.63,3967900.0],["2020-07-17",8.55,9.11,8.37,8.86,1578800.0],["2020-07-20",8.82,8.99,8.57,8.68,939400.0],["2020-07-21",8.15,8.72,7.97,8.13,1275400.0],["2020-07-22",8.04,8.87,7.99,8.5,890000.0],["2020-07-23",8.35,8.89,8.35,8.65,505900.0],["2020-07-24",8.8,8.83,8.15,8.28,538800.0],["2020-07-27",8.29,8.42,7.89,8.27,685700.0],["2020-07-28",8.21,8.458,8.05,8.33,413300.0],["2020-07-29",8.35,8.46,8.06,8.12,367200.0],["2020-07-30",8.1,8.49,8.03,8.42,564400.0],["2020-07-31",8.35,8.48,8.0,8.36,559900.0],["2020-08-03",8.42,9.09,8.35,8.94,1352600.0],["2020-08-04",8.92,9.315,8.9,9.12,709500.0],["2020-08-05",9.29,9.29,8.5,8.6,733500.0],["2020-08-06",8.47,8.48,7.6,8.08,2531900.0],["2020-08-07",8.21,8.24,7.91,8.04,945800.0],["2020-08-10",8.08,8.95,8.05,8.84,1172000.0],["2020-08-11",8.85,9.94,8.85,9.65,1343600.0],["2020-08-12",9.77,9.9,9.31,9.44,463700.0],["2020-08-13",9.38,9.61,8.98,9.05,372700.0],["2020-08-14",9.0,9.29,8.915,8.98,396600.0],["2020-08-17",8.96,9.13,8.75,9.05,331900.0],["2020-08-18",9.01,9.11,8.86,8.95,194700.0],["2020-08-19",8.94,9.31,8.94,9.2,291200.0],["2020-08-20",9.02,9.12,8.625,8.65,321400.0],["2020-08-21",8.58,8.58,7.96,8.16,821500.0],["2020-08-24",8.21,8.88,7.99,8.75,658700.0],["2020-08-25",8.69,9.18,8.61,9.16,482200.0],["2020-08-26",9.15,9.45,9.15,9.31,256200.0],["2020-08-27",9.32,9.65,9.071,9.21,325300.0],["2020-08-28",9.21,9.36,8.84,9.12,305600.0],["2020-08-31",9.06,9.3,8.92,9.22,264700.0],["2020-09-01",9.11,9.24,8.94,9.13,239100.0],["2020-09-02",9.1,9.39,8.99,9.15,371600.0],["2020-09-03",9.21,9.54,8.88,8.92,447400.0],["2020-09-04",9.12,9.28,8.93,9.2,263700.0],["2020-09-08",9.02,10.24,8.75,9.13,1845800.0],["2020-09-09",9.13,9.52,8.69,9.24,845700.0],["2020-09-10",9.25,9.625,9.1,9.18,370000.0],["2020-09-11",9.17,9.19,8.84,9.01,216600.0],["2020-09-14",9.11,9.25,9.06,9.2,406100.0],["2020-09-15",9.25,9.26,8.9,8.93,211400.0],["2020-09-16",8.98,9.44,8.75,9.29,498600.0],["2020-09-17",9.12,9.33,9.02,9.29,644400.0],["2020-09-18",9.43,9.43,8.73,9.12,1045200.0],["2020-09-21",8.96,8.96,8.55,8.85,527300.0],["2020-09-22",8.87,8.99,7.81,8.11,1302700.0],["2020-09-23",8.05,8.24,7.48,7.63,752700.0],["2020-09-24",7.63,7.88,7.41,7.79,597700.0],["2020-09-25",7.7,8.0,7.625,7.93,213700.0],["2020-09-28",8.11,8.89,8.015,8.79,1018000.0],["2020-09-29",8.8,8.96,8.56,8.78,875200.0],["2020-09-30",8.72,9.09,8.04,8.12,613600.0],["2020-10-01",8.26,8.477,7.985,8.13,513100.0],["2020-10-02",7.93,8.32,7.81,8.19,428900.0],["2020-10-05",8.22,8.3,7.94,8.2,466900.0],["2020-10-06",8.34,8.4,7.985,8.01,498600.0],["2020-10-07",8.17,8.22,7.99,8.19,786200.0],["2020-10-08",8.2,8.36,8.11,8.2,830200.0],["2020-10-09",8.2,8.3,8.05,8.13,416700.0],["2020-10-12",8.18,8.41,8.01,8.36,394300.0],["2020-10-13",8.31,8.362,7.91,8.0,821700.0],["2020-10-14",8.07,8.09,7.84,7.93,787600.0],["2020-10-15",7.89,7.96,7.71,7.93,471900.0],["2020-10-16",7.93,8.18,7.83,8.1,743100.0],["2020-10-19",8.12,8.166,7.83,7.85,655400.0],["2020-10-20",7.97,8.06,7.81,7.91,627300.0],["2020-10-21",7.91,7.94,7.74,7.79,466800.0],["2020-10-22",7.87,8.53,7.78,8.34,681700.0],["2020-10-23",8.49,9.11,8.242,8.85,1812200.0],["2020-10-26",8.71,8.81,8.035,8.36,546000.0],["2020-10-27",8.31,8.8,8.17,8.68,479400.0],["2020-10-28",8.43,8.487,8.12,8.31,401600.0],["2020-10-29",8.27,8.64,8.06,8.52,332300.0],["2020-10-30",8.52,8.67,8.03,8.22,338800.0],["2020-11-02",8.35,8.74,8.16,8.65,467500.0],["2020-11-03",8.83,9.04,8.67,8.79,808000.0],["2020-11-04",8.78,8.87,8.29,8.43,304500.0],["2020-11-05",8.5,9.08,8.5,8.99,575300.0],["2020-11-06",9.0,9.21,8.85,8.87,517500.0],["2020-11-09",9.7,10.83,9.55,10.21,1136100.0],["2020-11-10",10.21,10.49,9.31,9.72,1080800.0],["2020-11-11",9.83,10.555,9.71,10.2,765400.0],["2020-11-12",10.09,10.44,9.705,9.83,666400.0],["2020-11-13",9.95,10.25,9.67,10.13,661600.0],["2020-11-16",10.4,10.81,10.125,10.4,1178600.0],["2020-11-17",10.29,10.54,10.11,10.35,451700.0],["2020-11-18",10.5,10.5,10.14,10.16,526100.0],["2020-11-19",10.15,10.32,9.67,9.84,803400.0],["2020-11-20",10.25,10.85,10.02,10.79,1420900.0],["2020-11-23",10.98,12.44,10.97,11.87,1623600.0],["2020-11-24",11.905,12.46,11.53,11.83,1238900.0],["2020-11-25",11.7,12.11,11.05,12.05,940400.0],["2020-11-27",12.05,13.17,12.05,12.47,839800.0],["2020-11-30",12.48,12.52,11.57,11.955,938100.0],["2020-12-01",12.06,12.41,11.9,11.96,820000.0],["2020-12-02",11.85,12.41,11.76,12.2,640400.0],["2020-12-03",12.25,12.64,12.12,12.28,660500.0],["2020-12-04",12.3,12.59,12.145,12.36,374000.0],["2020-12-07",12.33,12.79,11.95,12.58,508400.0],["2020-12-08",12.4,12.84,12.21,12.51,544700.0],["2020-12-09",12.66,12.92,12.29,12.37,652500.0],["2020-12-10",12.27,12.78,12.14,12.5,487500.0],["2020-12-11",12.27,12.48,12.12,12.27,435400.0],["2020-12-14",12.37,12.9,11.94,12.4,1743900.0],["2020-12-15",12.5,12.54,12.26,12.45,903400.0],["2020-12-16",12.47,12.56,12.16,12.4,722800.0],["2020-12-17",12.12,12.73,12.12,12.65,1211700.0],["2020-12-18",12.28,12.57,11.92,12.45,2044200.0],["2020-12-21",12.34,12.34,11.73,12.0,1414900.0],["2020-12-22",12.04,12.25,11.82,12.16,1040600.0],["2020-12-23",12.29,12.63,11.83,11.99,1334600.0],["2020-12-24",12.03,12.15,11.79,12.15,311600.0],["2020-12-28",12.19,13.004,12.14,12.81,1067200.0],["2020-12-29",12.95,12.95,12.57,12.785,655900.0],["2020-12-30",12.83,13.1,12.62,12.85,384200.0],["2020-12-31",12.93,13.02,12.63,12.98,462100.0],["2021-01-04",13.02,13.087,12.49,12.92,547900.0],["2021-01-05",12.92,13.15,12.75,12.86,729900.0],["2021-01-06",13.11,13.83,12.77,13.62,1096400.0],["2021-01-07",13.69,13.729,13.1,13.45,422400.0],["2021-01-08",13.51,13.57,12.91,13.28,472100.0],["2021-01-11",13.1,13.5,12.96,13.33,390000.0],["2021-01-12",13.35,13.8,13.33,13.75,677100.0],["2021-01-13",13.39,13.82,12.955,13.33,700700.0],["2021-01-14",13.47,13.79,13.25,13.35,645100.0],["2021-01-15",13.31,13.85,13.12,13.8,811800.0],["2021-01-19",13.99,14.38,13.63,13.9,1754400.0],["2021-01-20",14.04,14.25,13.515,13.56,990900.0],["2021-01-21",13.56,13.99,13.35,13.68,676200.0],["2021-01-22",13.54,13.7,13.24,13.7,559800.0],["2021-01-25",13.59,14.19,13.51,13.98,1051400.0],["2021-01-26",14.12,14.75,14.12,14.5,2479300.0],["2021-01-27",14.3,15.56,14.2,14.86,5461800.0],["2021-01-28",14.87,15.08,14.13,14.42,1299200.0],["2021-01-29",14.52,15.21,14.118,14.54,1740000.0],["2021-02-01",14.5,14.7,13.67,13.885,698800.0],["2021-02-02",13.92,14.15,13.42,14.0,1554600.0],["2021-02-03",14.0,14.16,13.8,13.92,815000.0],["2021-02-04",13.92,14.1,13.76,13.84,889100.0],["2021-02-05",13.88,14.11,13.8,13.99,734200.0],["2021-02-08",14.24,14.69,14.05,14.31,1522100.0],["2021-02-09",14.17,14.48,14.02,14.4,797000.0],["2021-02-10",14.47,14.85,14.4,14.54,486600.0],["2021-02-11",14.55,14.93,14.4,14.8,553400.0],["2021-02-12",14.69,15.1,14.64,14.9,633700.0],["2021-02-16",14.95,15.55,14.719,14.81,489500.0],["2021-02-17",14.9,15.27,14.474,14.74,584800.0],["2021-02-18",14.85,15.215,14.72,14.75,523100.0],["2021-02-19",14.75,14.88,14.51,14.75,562300.0],["2021-02-22",14.74,15.225,14.74,14.84,524600.0],["2021-02-23",14.85,14.9,14.24,14.8,825100.0],["2021-02-24",14.87,14.99,14.4,14.51,667600.0],["2021-02-25",14.5,14.555,13.46,13.61,654900.0],["2021-02-26",13.51,14.17,13.44,14.07,875000.0],["2021-03-01",14.66,15.55,14.23,15.0,2261700.0],["2021-03-02",15.1,15.99,15.1,15.71,2923700.0],["2021-03-03",15.65,16.1,15.32,15.34,831800.0],["2021-03-04",15.72,15.99,14.91,15.1,1566300.0],["2021-03-05",15.32,15.89,15.07,15.76,1025600.0],["2021-03-08",15.93,16.33,15.71,15.93,1352300.0],["2021-03-09",16.0,16.29,15.65,15.82,510500.0],["2021-03-10",15.77,16.37,15.77,15.89,644200.0],["2021-03-11",15.95,16.34,15.8,15.99,1043100.0],["2021-03-12",16.02,16.62,16.02,16.54,1650100.0],["2021-03-15",16.56,17.25,16.52,16.87,1464200.0],["2021-03-16",17.5,19.1,17.4,18.75,3838700.0],["2021-03-17",18.27,19.08,18.16,18.97,2008100.0],["2021-03-18",18.84,18.99,17.79,17.835,1700300.0],["2021-03-19",17.87,18.85,17.76,18.09,4285200.0],["2021-03-22",18.06,18.06,17.21,17.685,1054800.0],["2021-03-23",17.63,17.75,16.99,17.14,1139100.0],["2021-03-24",17.17,17.296,15.86,16.05,899100.0],["2021-03-25",16.63,17.74,16.41,17.51,1287600.0],["2021-03-26",17.71,17.85,16.3,17.14,954000.0],["2021-03-29",17.0,17.56,17.0,17.34,857300.0],["2021-03-30",17.43,18.29,17.41,18.09,1589600.0],["2021-03-31",18.03,18.49,17.816,18.15,887900.0],["2021-04-01",18.28,18.5,17.93,18.28,830800.0],["2021-04-05",18.44,18.44,18.05,18.24,672400.0],["2021-04-06",18.18,18.36,17.83,17.87,361500.0],["2021-04-07",18.0,18.15,17.4,17.83,988500.0],["2021-04-08",17.83,17.85,17.27,17.8,669600.0],["2021-04-09",17.69,18.494,17.69,18.21,3095300.0],["2021-04-12",18.21,18.34,17.45,17.48,640700.0],["2021-04-13",18.17,20.09,17.94,19.79,5488100.0],["2021-04-14",19.72,20.31,19.15,19.63,1563800.0],["2021-04-15",19.75,19.99,19.24,19.33,540700.0],["2021-04-16",19.51,19.51,18.92,19.25,773300.0],["2021-04-19",19.18,19.47,18.68,19.25,1496500.0],["2021-04-20",19.23,19.25,18.45,18.92,552200.0],["2021-04-21",18.88,19.52,18.61,19.45,682900.0],["2021-04-22",19.55,19.787,19.35,19.62,499800.0],["2021-04-23",19.69,19.87,19.53,19.64,621700.0],["2021-04-26",19.708,19.8,19.43,19.58,434300.0],["2021-04-27",19.6,19.67,18.95,19.12,611500.0],["2021-04-28",19.15,19.52,18.93,19.06,795900.0],["2021-04-29",19.27,19.46,18.96,19.105,739300.0],["2021-04-30",19.0,19.41,18.96,19.14,722600.0],["2021-05-03",19.32,19.74,18.8,19.62,1199500.0],["2021-05-04",19.61,19.63,19.033,19.38,649100.0],["2021-05-05",19.33,20.07,19.28,20.02,1074400.0],["2021-05-06",20.03,20.35,19.4,19.86,934800.0],["2021-05-07",20.22,23.39,20.06,22.64,3120000.0],["2021-05-10",23.83,24.07,22.82,22.9,1992900.0],["2021-05-11",22.38,22.9,22.125,22.59,937900.0],["2021-05-12",22.14,22.58,21.82,22.04,579200.0],["2021-05-13",22.15,22.81,21.81,21.99,662100.0],["2021-05-14",22.32,22.92,22.18,22.64,1186700.0],["2021-05-17",22.38,22.85,22.12,22.7,624200.0],["2021-05-18",22.89,23.07,22.43,22.43,530300.0],["2021-05-19",21.92,22.33,21.28,22.23,896100.0],["2021-05-20",22.29,22.58,21.49,22.0,1101800.0],["2021-05-21",22.19,22.33,21.76,22.03,1480300.0],["2021-05-24",22.07,22.97,21.91,22.47,1390500.0],["2021-05-25",22.65,23.1,22.29,22.36,943700.0],["2021-05-26",22.79,22.79,22.21,22.34,715100.0],["2021-05-27",22.42,22.97,21.93,22.92,1511300.0],["2021-05-28",23.01,23.32,22.42,23.21,704500.0],["2021-06-01",23.26,24.66,23.26,23.91,1478000.0],["2021-06-02",23.87,24.12,23.42,23.82,806700.0],["2021-06-03",23.58,23.83,23.33,23.58,494500.0],["2021-06-04",23.71,23.78,23.16,23.6,497200.0],["2021-06-07",23.43,24.66,23.385,24.5,1151400.0],["2021-06-08",24.405,24.95,24.39,24.84,702200.0],["2021-06-09",25.02,25.42,24.55,24.56,553000.0],["2021-06-10",24.54,24.77,24.13,24.27,512200.0],["2021-06-11",24.36,25.03,24.29,24.77,912000.0],["2021-06-14",24.92,25.11,24.54,24.79,677400.0],["2021-06-15",24.7,24.9,24.21,24.81,828500.0],["2021-06-16",24.71,25.46,24.69,25.35,1746000.0],["2021-06-17",25.23,25.64,24.67,25.32,1607100.0],["2021-06-18",24.92,26.07,24.6,25.66,1996700.0],["2021-06-21",25.75,26.424,25.5,26.09,1412900.0],["2021-06-22",26.0,26.755,25.8,26.69,1172000.0],["2021-06-23",26.61,26.87,26.11,26.77,778500.0],["2021-06-24",27.6,28.24,27.25,27.93,1247100.0],["2021-06-25",27.8,28.15,27.25,27.36,6411600.0],["2021-06-28",27.05,27.275,26.38,27.02,811800.0],["2021-06-29",27.38,27.51,26.71,26.76,783700.0],["2021-06-30",26.87,27.1,26.444,26.93,695800.0],["2021-07-01",27.19,27.61,26.87,26.99,1095300.0],["2021-07-02",27.36,27.36,26.13,26.73,540700.0],["2021-07-06",26.73,26.75,25.72,26.2,463000.0],["2021-07-07",26.14,26.25,25.57,26.1,443500.0],["2021-07-08",25.68,26.06,25.23,25.71,927400.0],["2021-07-09",25.8,26.18,25.48,26.08,515600.0],["2021-07-12",25.92,26.36,25.57,26.04,509700.0],["2021-07-13",25.99,26.23,25.34,25.58,1011600.0],["2021-07-14",25.58,25.82,24.47,25.0,1342600.0],["2021-07-15",24.575,25.02,24.22,24.49,1121300.0],["2021-07-16",25.02,25.67,24.765,24.91,971400.0],["2021-07-19",24.23,24.85,23.841,24.45,973900.0],["2021-07-20",24.5,24.87,24.265,24.61,1240400.0],["2021-07-21",24.85,25.62,24.73,25.49,1175900.0],["2021-07-22",25.41,25.41,24.56,25.01,571300.0],["2021-07-23",25.0,25.73,24.8,25.48,494500.0],["2021-07-26",25.57,26.08,25.385,25.9,732400.0],["2021-07-27",25.76,25.91,25.02,25.28,685600.0],["2021-07-28",25.28,25.93,24.298,25.81,760300.0],["2021-07-29",26.0,26.1,25.62,25.68,690200.0],["2021-07-30",25.6,26.01,25.34,25.85,710200.0],["2021-08-02",25.86,26.119,24.91,25.61,600400.0],["2021-08-03",25.64,26.0,25.05,25.52,1109500.0],["2021-08-04",25.31,26.01,25.1,26.0,1079200.0],["2021-08-05",26.14,26.78,25.81,26.49,1677500.0],["2021-08-06",27.62,27.62,21.87,21.98,3952400.0],["2021-08-09",21.9,21.97,20.71,20.9,1768200.0],["2021-08-10",21.29,22.04,20.67,21.78,1445800.0],["2021-08-11",22.46,23.473,22.24,23.25,1481500.0],["2021-08-12",23.04,23.55,22.74,22.88,723900.0],["2021-08-13",22.91,23.38,22.29,23.09,613300.0],["2021-08-16",22.85,23.36,22.67,23.02,705600.0],["2021-08-17",22.86,23.05,22.5,23.01,844700.0],["2021-08-18",23.15,23.57,22.89,22.91,663700.0],["2021-08-19",22.62,22.93,22.23,22.61,1056500.0],["2021-08-20",22.5,23.48,22.5,23.35,862200.0],["2021-08-23",23.66,23.93,23.16,23.66,635200.0],["2021-08-24",23.61,23.96,23.43,23.79,658400.0],["2021-08-25",24.155,24.32,23.785,24.28,617700.0],["2021-08-26",24.39,24.63,23.76,23.83,578200.0],["2021-08-27",23.72,25.01,23.72,24.76,979900.0],["2021-08-30",24.89,25.17,24.28,24.99,486900.0],["2021-08-31",24.88,25.555,24.75,24.88,527000.0],["2021-09-01",24.85,25.16,24.29,24.89,442800.0],["2021-09-02",25.08,25.39,24.78,24.9,463600.0],["2021-09-03",24.76,25.16,24.72,25.1,397000.0],["2021-09-07",25.16,25.525,24.785,24.9,559000.0],["2021-09-08",25.0,25.29,24.55,24.74,676700.0],["2021-09-09",24.83,25.08,24.41,24.44,621100.0],["2021-09-10",24.64,25.32,24.4,24.43,522700.0],["2021-09-13",24.64,25.21,24.52,24.78,509600.0],["2021-09-14",24.92,24.97,23.97,24.19,799400.0],["2021-09-15",24.415,24.72,24.18,24.38,1412700.0],["2021-09-16",24.52,24.79,24.17,24.26,1327800.0],["2021-09-17",24.46,24.78,23.51,23.99,2025500.0],["2021-09-20",23.42,23.85,23.005,23.34,1465100.0],["2021-09-21",23.56,24.47,23.51,23.96,1399600.0],["2021-09-22",24.35,24.5,24.06,24.2,473900.0],["2021-09-23",24.32,25.6,24.32,25.46,636100.0],["2021-09-24",25.21,26.08,24.72,25.49,1010200.0],["2021-09-27",25.31,26.02,25.12,25.22,1148500.0],["2021-09-28",25.13,25.51,24.82,24.86,756900.0],["2021-09-29",25.0,25.12,24.32,24.79,571100.0],["2021-09-30",24.92,25.16,24.354,25.02,632800.0],["2021-10-01",25.23,26.07,25.19,25.79,705100.0],["2021-10-04",25.65,26.03,25.49,25.9,496000.0],["2021-10-05",26.15,27.02,25.68,25.69,1228100.0],["2021-10-06",25.36,25.67,24.69,24.93,802200.0],["2021-10-07",25.43,25.62,24.8,24.98,2428500.0],["2021-10-08",24.56,24.765,23.65,23.92,2361600.0],["2021-10-11",23.99,23.99,22.22,22.3,1666400.0],["2021-10-12",22.26,22.585,21.88,22.28,1304200.0],["2021-10-13",22.53,22.59,21.875,21.92,1034700.0],["2021-10-14",22.1,22.81,22.1,22.35,964100.0],["2021-10-15",22.6,22.9,22.12,22.15,1062400.0],["2021-10-18",22.05,22.17,21.46,21.66,5972400.0],["2021-10-19",21.81,21.86,21.45,21.61,923400.0],["2021-10-20",21.54,22.2,21.41,21.85,594200.0],["2021-10-21",21.84,22.17,21.63,22.1,710500.0],["2021-10-22",22.15,22.15,21.34,21.52,887000.0],["2021-10-25",21.53,21.62,20.82,20.94,787400.0],["2021-10-26",20.99,21.27,20.66,20.68,582900.0],["2021-10-27",20.65,20.825,19.51,19.59,1130700.0],["2021-10-28",20.05,20.09,19.5,19.62,894100.0],["2021-10-29",19.36,19.79,19.33,19.38,929100.0],["2021-11-01",19.58,20.24,19.39,19.69,1028100.0],["2021-11-02",19.7,20.05,18.73,18.91,1151700.0],["2021-11-03",18.93,19.59,18.76,19.42,1010400.0],["2021-11-04",19.47,19.61,18.97,19.46,1489800.0],["2021-11-05",22.0,22.4,18.955,20.12,1527400.0],["2021-11-08",20.28,20.779,19.955,20.44,1635300.0],["2021-11-09",20.48,21.17,20.31,20.87,1395400.0],["2021-11-10",21.51,21.91,21.2,21.25,870900.0],["2021-11-11",21.16,22.495,21.015,22.47,1135700.0],["2021-11-12",22.48,22.562,22.04,22.06,1788200.0],["2021-11-15",22.335,22.61,22.08,22.38,734900.0],["2021-11-16",22.25,22.3,21.8,21.89,2066800.0],["2021-11-17",22.37,23.09,22.11,23.04,843600.0],["2021-11-18",23.26,23.43,22.43,22.75,1828500.0],["2021-11-19",22.3,22.74,21.88,22.24,1238400.0],["2021-11-22",22.58,22.79,21.98,22.2,552400.0],["2021-11-23",22.24,22.467,21.92,22.06,6501700.0],["2021-11-24",21.78,22.12,21.38,21.4,501400.0],["2021-11-26",20.6,20.85,19.55,20.6,882800.0],["2021-11-29",20.79,20.84,19.95,20.12,2035400.0],["2021-11-30",19.98,20.0,19.085,19.61,1162700.0],["2021-12-01",20.13,20.25,18.36,18.37,1251700.0],["2021-12-02",18.42,19.28,18.14,19.16,591200.0],["2021-12-03",19.29,19.52,18.97,19.3,1598600.0],["2021-12-06",19.41,19.87,19.065,19.69,641900.0],["2021-12-07",19.76,20.38,19.74,20.09,933000.0],["2021-12-08",20.04,20.65,19.95,20.45,703300.0],["2021-12-09",20.12,20.46,19.705,19.78,487300.0],["2021-12-10",20.17,20.49,19.425,19.96,554100.0],["2021-12-13",19.78,19.91,19.22,19.61,447000.0],["2021-12-14",19.32,20.0,19.13,19.79,562200.0],["2021-12-15",19.72,19.77,18.84,19.33,834800.0],["2021-12-16",19.53,19.94,19.43,19.52,558400.0],["2021-12-17",19.5,20.07,19.285,19.78,1038500.0],["2021-12-20",19.38,19.755,18.86,19.25,580000.0],["2021-12-21",19.52,20.6,19.52,20.37,718000.0],["2021-12-22",20.24,20.97,20.13,20.71,544100.0],["2021-12-23",20.73,21.055,20.71,20.98,240700.0],["2021-12-27",20.91,21.22,20.53,21.18,352600.0],["2021-12-28",21.05,21.6,21.05,21.13,206300.0],["2021-12-29",21.04,21.202,20.77,20.82,223400.0],["2021-12-30",20.92,21.46,20.92,21.13,248400.0],["2021-12-31",21.01,21.32,20.72,21.04,290100.0],["2022-01-03",20.77,21.695,20.77,21.57,1208500.0],["2022-01-04",21.82,21.97,21.03,21.26,484200.0],["2022-01-05",21.44,21.53,20.52,20.58,413500.0],["2022-01-06",20.33,20.95,20.33,20.43,327100.0],["2022-01-07",20.325,20.98,20.325,20.65,373400.0],["2022-01-10",20.46,20.505,19.92,20.32,482900.0],["2022-01-11",20.45,20.76,20.03,20.61,459000.0],["2022-01-12",20.51,21.45,20.335,20.9,566600.0],["2022-01-13",20.86,21.11,20.63,20.71,256800.0],["2022-01-14",20.47,20.66,20.08,20.64,421200.0],["2022-01-18",20.31,20.39,19.73,19.88,287300.0],["2022-01-19",19.88,20.14,19.49,19.65,271600.0],["2022-01-20",19.85,20.17,19.16,19.19,349000.0],["2022-01-21",18.81,19.04,18.4,18.67,491800.0],["2022-01-24",18.37,20.11,18.27,19.94,1143700.0],["2022-01-25",19.57,20.21,19.08,20.07,774800.0],["2022-01-26",20.43,20.68,18.87,19.02,620200.0],["2022-01-27",19.06,19.82,19.06,19.75,824900.0],["2022-01-28",19.6,20.45,19.31,20.42,833600.0],["2022-01-31",20.12,20.52,19.19,20.15,1349900.0],["2022-02-01",20.24,20.465,19.94,20.25,1069200.0],["2022-02-02",20.24,20.32,19.635,19.93,667200.0],["2022-02-03",19.55,19.72,18.945,19.31,974100.0],["2022-02-04",19.12,19.57,18.14,19.14,670400.0],["2022-02-07",19.09,20.16,18.87,19.9,683200.0],["2022-02-08",19.87,20.42,19.85,20.14,422600.0],["2022-02-09",20.3,20.92,20.29,20.64,520600.0],["2022-02-10",20.25,21.23,20.25,20.82,427300.0],["2022-02-11",20.71,20.98,20.22,20.45,528700.0],["2022-02-14",20.64,20.7,20.14,20.49,902600.0],["2022-02-15",20.75,21.15,20.72,20.92,605400.0],["2022-02-16",20.71,21.49,20.49,21.45,297400.0],["2022-02-17",21.17,21.36,20.71,20.94,445500.0],["2022-02-18",20.78,21.18,20.56,20.82,433100.0],["2022-02-22",20.63,20.94,19.79,19.93,568400.0],["2022-02-23",19.44,20.12,18.52,19.08,891400.0],["2022-02-24",18.39,19.99,18.31,19.98,1048100.0],["2022-02-25",20.16,20.71,19.67,20.67,591100.0],["2022-02-28",20.36,21.53,20.32,21.45,1487800.0],["2022-03-01",21.24,21.42,20.175,20.39,515800.0],["2022-03-02",20.6,21.33,20.6,20.98,391300.0],["2022-03-03",21.16,21.36,20.11,20.71,425700.0],["2022-03-04",20.36,20.74,19.89,19.94,750900.0],["2022-03-07",19.98,20.08,18.51,18.56,588200.0],["2022-03-08",18.55,19.48,18.37,18.76,472500.0],["2022-03-09",19.29,19.9,18.99,19.12,432200.0],["2022-03-10",18.84,19.05,18.32,18.8,426000.0],["2022-03-11",18.88,19.03,18.67,18.89,411900.0],["2022-03-14",19.01,19.13,18.74,19.0,482500.0],["2022-03-15",19.37,19.54,18.57,18.96,416700.0],["2022-03-16",19.18,19.69,18.79,19.4,606100.0],["2022-03-17",19.07,19.67,18.663,19.59,651500.0],["2022-03-18",19.5,19.63,19.09,19.61,735100.0],["2022-03-21",19.48,19.62,18.985,19.17,905900.0],["2022-03-22",19.36,19.69,19.12,19.17,793400.0],["2022-03-23",19.0,19.38,18.8,19.1,547500.0],["2022-03-24",19.12,19.45,18.92,19.36,451800.0],["2022-03-25",19.38,19.58,19.18,19.3,578500.0],["2022-03-28",19.26,19.27,18.42,19.04,808600.0],["2022-03-29",19.17,19.8,19.09,19.62,833200.0],["2022-03-30",19.59,19.61,18.9,19.1,611400.0],["2022-03-31",19.04,19.24,18.81,18.93,528300.0],["2022-04-01",19.17,19.75,18.67,18.92,580600.0],["2022-04-04",18.9,19.25,18.56,19.24,682100.0],["2022-04-05",19.3,19.51,18.89,18.99,397200.0],["2022-04-06",18.81,19.11,18.56,18.99,541200.0],["2022-04-07",18.94,18.95,18.239,18.3,910500.0],["2022-04-08",18.29,18.81,18.07,18.73,746200.0],["2022-04-11",18.77,19.08,18.525,18.94,963500.0],["2022-04-12",19.12,19.48,18.85,19.25,890200.0],["2022-04-13",19.25,19.45,18.48,18.9,1770700.0],["2022-04-14",19.05,19.29,18.58,19.25,1344600.0],["2022-04-18",19.31,19.66,19.12,19.4,626800.0],["2022-04-19",19.52,20.26,19.46,20.08,701600.0],["2022-04-20",20.06,20.24,19.79,19.94,1061200.0],["2022-04-21",20.28,20.48,18.57,18.64,614600.0],["2022-04-22",18.53,18.53,17.34,17.5,666800.0],["2022-04-25",17.27,17.95,16.98,17.9,1468400.0],["2022-04-26",17.62,17.62,16.63,16.77,694400.0],["2022-04-27",16.78,16.78,15.38,15.64,684600.0],["2022-04-28",16.45,16.8,15.66,16.61,1306800.0],["2022-04-29",16.43,16.66,15.89,15.99,713700.0],["2022-05-02",15.91,16.79,15.83,16.75,680400.0],["2022-05-03",16.89,16.93,16.29,16.5,599000.0],["2022-05-04",16.4,16.96,16.08,16.83,631700.0],["2022-05-05",16.44,16.73,15.7,16.02,884300.0],["2022-05-06",15.56,15.75,13.88,14.01,2674500.0],["2022-05-09",13.26,13.45,11.38,12.27,3512300.0],["2022-05-10",12.59,13.37,12.095,12.64,1495700.0],["2022-05-11",12.96,12.96,11.82,11.89,1557000.0],["2022-05-12",11.64,12.19,11.4,12.0,1147100.0],["2022-05-13",12.26,13.03,12.26,12.8,833800.0],["2022-05-16",12.66,12.91,12.02,12.09,720800.0],["2022-05-17",12.4,13.16,12.38,12.69,701200.0],["2022-05-18",12.43,12.715,12.025,12.1,618600.0],["2022-05-19",11.96,12.63,11.95,12.3,1166600.0],["2022-05-20",12.53,12.57,11.68,12.13,774100.0],["2022-05-23",12.38,12.38,11.675,11.74,530700.0],["2022-05-24",11.4,11.59,9.965,10.31,1904300.0],["2022-05-25",10.26,11.04,10.11,10.74,825600.0],["2022-05-26",10.83,11.045,10.665,11.01,1205100.0],["2022-05-27",11.1,11.65,11.03,11.47,833700.0],["2022-05-31",11.33,11.94,11.33,11.8,912800.0],["2022-06-01",11.87,12.19,11.58,11.91,1343200.0],["2022-06-02",11.88,12.115,11.63,11.94,894400.0],["2022-06-03",11.74,11.86,11.41,11.53,467100.0],["2022-06-06",11.75,11.84,11.28,11.36,570000.0],["2022-06-07",11.18,11.35,11.05,11.2,586200.0],["2022-06-08",11.17,11.385,10.99,11.1,663100.0],["2022-06-09",10.92,11.01,10.69,10.97,1369400.0],["2022-06-10",10.2,10.425,9.54,9.78,1532200.0],["2022-06-13",9.48,9.48,8.48,8.49,1611800.0],["2022-06-14",8.67,8.67,8.175,8.52,834600.0],["2022-06-15",8.63,8.95,8.56,8.83,881600.0],["2022-06-16",8.53,8.56,8.1,8.11,1117900.0],["2022-06-17",8.18,8.51,8.13,8.48,1305800.0],["2022-06-21",8.59,8.74,8.29,8.34,864000.0],["2022-06-22",8.16,8.51,7.99,7.99,901500.0],["2022-06-23",8.03,8.42,7.83,8.39,1057700.0],["2022-06-24",8.44,8.79,8.2,8.22,3503600.0],["2022-06-27",8.38,8.57,8.22,8.52,1204300.0],["2022-06-28",8.49,8.77,8.24,8.28,921100.0],["2022-06-29",8.25,8.25,7.8,8.17,892000.0],["2022-06-30",7.96,8.09,7.72,7.89,629700.0],["2022-07-01",7.83,8.13,7.75,8.07,559100.0],["2022-07-05",7.83,7.875,7.46,7.74,931900.0],["2022-07-06",7.73,7.91,7.12,7.22,1001300.0],["2022-07-07",7.34,7.38,7.025,7.36,1007300.0],["2022-07-08",6.78,7.23,6.62,7.2,2063200.0],["2022-07-11",7.16,7.24,6.795,6.805,1005000.0],["2022-07-12",6.78,7.18,6.74,6.98,787800.0],["2022-07-13",6.76,6.955,6.62,6.87,682300.0],["2022-07-14",6.74,6.95,6.425,6.43,671000.0],["2022-07-15",6.7,6.89,6.485,6.89,803000.0],["2022-07-18",7.06,7.15,6.91,6.95,659100.0],["2022-07-19",7.17,7.48,7.11,7.47,644700.0],["2022-07-20",7.45,7.905,7.35,7.89,838400.0],["2022-07-21",7.8,7.96,7.7,7.92,545700.0],["2022-07-22",7.92,8.05,7.67,7.75,398500.0],["2022-07-25",7.81,8.08,7.69,7.95,665600.0],["2022-07-26",7.82,7.82,7.55,7.58,385100.0],["2022-07-27",7.65,7.889,7.62,7.83,577500.0],["2022-07-28",7.79,7.99,7.57,7.76,366300.0],["2022-07-29",7.79,7.8,7.43,7.48,517800.0],["2022-08-01",7.43,7.87,7.33,7.83,650700.0],["2022-08-02",7.74,8.62,7.69,8.49,925700.0],["2022-08-03",8.62,9.39,8.6,9.05,1084500.0],["2022-08-04",8.94,9.08,8.575,8.59,1034600.0],["2022-08-05",8.9,9.42,8.47,8.8,1027700.0],["2022-08-08",8.91,9.35,8.84,9.13,719800.0],["2022-08-09",9.02,9.155,8.55,8.72,539400.0],["2022-08-10",8.42,9.34,8.42,9.32,854500.0],["2022-08-11",9.84,10.18,9.76,9.88,835600.0],["2022-08-12",10.05,10.32,9.74,10.23,773500.0],["2022-08-15",10.07,10.21,9.81,10.16,544500.0],["2022-08-16",10.08,10.43,9.98,10.35,585700.0],["2022-08-17",10.11,10.16,9.76,9.88,514500.0],["2022-08-18",9.88,9.985,9.75,9.94,350000.0],["2022-08-19",9.8,9.863,9.5,9.56,598000.0],["2022-08-22",9.47,9.47,9.0,9.07,1116000.0],["2022-08-23",9.12,9.24,8.785,8.87,788500.0],["2022-08-24",8.81,9.26,8.78,8.89,1644300.0],["2022-08-25",8.98,9.43,8.98,9.39,958000.0],["2022-08-26",9.38,9.55,8.92,8.94,548400.0],["2022-08-29",8.92,8.95,8.68,8.86,588100.0],["2022-08-30",8.96,9.19,8.78,8.86,561300.0],["2022-08-31",9.0,9.11,8.84,8.85,769700.0],["2022-09-01",8.78,8.93,8.62,8.9,590200.0],["2022-09-02",9.12,9.12,8.76,8.93,530100.0],["2022-09-06",8.95,9.09,8.71,8.73,593600.0],["2022-09-07",8.72,9.795,8.715,9.76,1088700.0],["2022-09-08",9.58,10.22,9.58,10.14,710500.0],["2022-09-09",10.25,10.71,10.185,10.54,779900.0],["2022-09-12",10.63,10.85,10.4,10.65,825300.0],["2022-09-13",10.08,10.52,10.04,10.17,596200.0],["2022-09-14",10.08,10.17,9.71,10.12,841000.0],["2022-09-15",10.04,10.565,10.04,10.44,574600.0],["2022-09-16",10.29,10.31,9.9,10.26,1563600.0],["2022-09-19",10.04,10.31,9.84,10.27,491800.0],["2022-09-20",10.18,10.25,9.81,9.89,694900.0],["2022-09-21",9.99,10.13,9.67,9.67,753600.0],["2022-09-22",9.66,9.66,8.62,8.76,853500.0],["2022-09-23",8.56,8.61,7.96,7.99,1327500.0],["2022-09-26",7.9,8.27,7.73,7.86,739300.0],["2022-09-27",8.18,8.24,7.655,7.79,763500.0],["2022-09-28",7.93,8.2,7.91,8.02,803200.0],["2022-09-29",7.79,7.95,7.19,7.45,848300.0],["2022-09-30",7.42,7.705,7.31,7.33,781900.0],["2022-10-03",7.54,7.97,7.39,7.96,1105400.0],["2022-10-04",8.11,8.4,7.94,8.39,912500.0],["2022-10-05",8.12,8.28,7.78,8.12,714400.0],["2022-10-06",8.09,8.22,7.72,7.74,404800.0],["2022-10-07",7.62,7.79,7.38,7.43,572100.0],["2022-10-10",7.49,7.62,7.19,7.31,524700.0],["2022-10-11",7.25,7.65,7.02,7.5,545300.0],["2022-10-12",7.51,7.63,7.31,7.51,557200.0],["2022-10-13",7.29,7.86,7.05,7.78,784500.0],["2022-10-14",8.07,8.43,7.65,7.77,767200.0],["2022-10-17",8.05,8.6,7.955,8.59,888100.0],["2022-10-18",8.94,9.21,8.68,8.72,635000.0],["2022-10-19",8.67,8.79,8.24,8.41,839800.0],["2022-10-20",8.39,8.79,8.38,8.59,731200.0],["2022-10-21",8.68,8.8,8.25,8.62,691400.0],["2022-10-24",8.56,8.72,8.06,8.29,916600.0],["2022-10-25",8.32,9.0,8.26,8.88,1629600.0],["2022-10-26",8.86,9.065,8.54,8.55,789300.0],["2022-10-27",8.68,8.81,8.37,8.38,433600.0],["2022-10-28",8.43,8.59,8.145,8.57,470400.0],["2022-10-31",8.51,8.59,8.26,8.28,963300.0],["2022-11-01",8.45,8.63,8.29,8.55,612300.0],["2022-11-02",8.45,8.5,7.79,7.79,1041300.0],["2022-11-03",7.56,7.58,7.08,7.38,747800.0],["2022-11-04",7.4,8.38,7.4,8.0,1608800.0],["2022-11-07",8.05,8.213,7.51,7.79,861400.0],["2022-11-08",7.8,7.815,7.04,7.19,1129500.0],["2022-11-09",7.03,7.03,6.52,6.61,790800.0],["2022-11-10",7.19,7.65,7.01,7.27,1735400.0],["2022-11-11",7.55,8.15,7.46,7.93,1345800.0],["2022-11-14",7.86,8.53,7.86,8.15,1475400.0],["2022-11-15",8.44,9.03,8.39,8.71,1025700.0],["2022-11-16",8.58,8.67,7.875,7.97,754600.0],["2022-11-17",7.56,7.83,7.381,7.73,865300.0],["2022-11-18",8.03,8.03,7.6,7.7,563200.0],["2022-11-21",7.58,7.61,7.34,7.48,799600.0],["2022-11-22",7.53,7.845,7.412,7.67,486300.0],["2022-11-23",7.65,8.175,7.625,8.04,673500.0],["2022-11-25",8.0,8.13,7.97,8.02,194600.0],["2022-11-28",7.77,8.0,7.56,7.73,579600.0],["2022-11-29",7.63,7.82,7.58,7.7,401100.0],["2022-11-30",7.69,8.05,7.32,8.04,763700.0],["2022-12-01",7.98,8.19,7.63,7.68,573200.0],["2022-12-02",7.48,7.84,7.37,7.8,447800.0],["2022-12-05",7.71,7.88,7.58,7.74,561500.0],["2022-12-06",7.75,7.91,7.6,7.69,405500.0],["2022-12-07",7.64,7.725,7.379,7.5,397500.0],["2022-12-08",7.58,7.86,7.4,7.67,456100.0],["2022-12-09",7.6,7.77,7.52,7.62,391500.0],["2022-12-12",7.61,7.81,7.52,7.72,519100.0],["2022-12-13",8.19,8.53,7.795,7.92,642500.0],["2022-12-14",7.86,8.05,7.691,7.77,422400.0],["2022-12-15",7.49,7.66,7.44,7.55,602400.0],["2022-12-16",7.39,7.595,6.79,6.95,1543300.0],["2022-12-19",7.01,7.01,6.73,6.86,548000.0],["2022-12-20",6.82,6.91,6.64,6.89,423200.0],["2022-12-21",7.0,7.03,6.68,6.7,293900.0],["2022-12-22",6.57,6.69,6.32,6.67,695500.0],["2022-12-23",6.65,6.73,6.53,6.67,251000.0],["2022-12-27",6.74,6.74,6.33,6.37,429800.0],["2022-12-28",6.31,6.42,5.99,6.1,523600.0],["2022-12-29",6.2,6.44,6.12,6.13,534600.0],["2022-12-30",6.01,6.21,5.845,6.13,670000.0],["2023-01-03",6.29,6.43,5.925,5.99,553200.0],["2023-01-04",6.15,6.425,6.04,6.37,402300.0],["2023-01-05",6.37,6.58,6.23,6.49,374500.0],["2023-01-06",6.6,6.72,6.44,6.62,343300.0],["2023-01-09",6.72,6.85,6.66,6.73,260400.0],["2023-01-10",6.7,6.965,6.605,6.92,269000.0],["2023-01-11",6.97,7.18,6.97,7.09,554600.0],["2023-01-12",7.21,7.49,7.21,7.45,340800.0],["2023-01-13",7.34,7.58,7.3,7.54,274000.0],["2023-01-17",7.52,7.78,7.48,7.73,309700.0],["2023-01-18",7.79,7.91,7.43,7.57,249300.0],["2023-01-19",7.41,7.41,7.08,7.1,356700.0],["2023-01-20",7.25,7.28,6.86,7.27,383900.0],["2023-01-23",7.665,7.665,7.18,7.57,417600.0],["2023-01-24",7.47,7.6,7.45,7.56,386800.0],["2023-01-25",7.47,7.525,7.3,7.38,177000.0],["2023-01-26",7.49,7.71,7.41,7.7,398000.0],["2023-01-27",7.61,7.86,7.54,7.75,235800.0],["2023-01-30",7.63,7.72,7.405,7.54,244900.0],["2023-01-31",7.58,7.75,7.58,7.75,438600.0],["2023-02-01",7.68,8.03,7.41,7.91,647900.0],["2023-02-02",8.05,9.01,8.05,8.7,1052900.0],["2023-02-03",8.56,8.96,8.51,8.51,464400.0],["2023-02-06",8.4,8.45,7.7,7.77,585200.0],["2023-02-07",7.68,7.84,7.33,7.71,760600.0],["2023-02-08",7.66,7.82,7.53,7.8,388800.0],["2023-02-09",7.92,7.99,7.39,7.42,594100.0],["2023-02-10",7.36,7.446,7.14,7.31,479000.0],["2023-02-13",7.34,7.52,7.21,7.34,399600.0],["2023-02-14",7.22,7.42,7.08,7.35,487100.0],["2023-02-15",7.29,7.73,7.29,7.71,338500.0],["2023-02-16",7.48,7.938,7.415,7.74,415100.0],["2023-02-17",7.77,7.81,7.48,7.75,362500.0],["2023-02-21",7.53,7.61,7.13,7.2,298300.0],["2023-02-22",7.22,7.53,7.19,7.53,606000.0],["2023-02-23",7.6,7.64,7.2,7.38,429300.0],["2023-02-24",7.16,7.225,6.92,6.99,525900.0],["2023-02-27",7.08,7.38,7.01,7.07,508100.0],["2023-02-28",7.07,7.32,7.04,7.26,811400.0],["2023-03-01",5.61,5.985,4.38,5.56,6292800.0],["2023-03-02",5.41,5.42,5.22,5.28,1598900.0],["2023-03-03",5.29,5.74,5.1,5.29,1054800.0],["2023-03-06",5.7,6.02,5.55,5.71,1644900.0],["2023-03-07",5.69,5.69,5.25,5.44,1249700.0],["2023-03-08",5.54,5.795,5.482,5.64,2173700.0],["2023-03-09",5.51,5.74,5.245,5.26,1219800.0],["2023-03-10",5.21,5.21,4.865,4.9,1341400.0],["2023-03-13",4.86,4.86,4.46,4.73,1887200.0],["2023-03-14",4.94,5.17,4.66,4.72,1353200.0],["2023-03-15",4.54,4.745,4.43,4.69,1312000.0],["2023-03-16",4.56,4.77,4.415,4.74,1373300.0],["2023-03-17",4.74,4.79,4.265,4.31,1756000.0],["2023-03-20",4.32,4.61,4.22,4.27,1316500.0],["2023-03-21",4.37,4.67,4.37,4.47,906800.0],["2023-03-22",4.46,4.46,4.15,4.15,673000.0],["2023-03-23",4.18,4.479,4.113,4.16,1112800.0],["2023-03-24",4.06,4.08,3.84,4.0,1214200.0],["2023-03-27",4.08,4.33,4.02,4.29,1114100.0],["2023-03-28",3.92,4.02,3.635,3.81,2733000.0],["2023-03-29",3.89,4.03,3.75,3.79,890200.0],["2023-03-30",3.79,3.87,3.7,3.72,818300.0],["2023-03-31",3.78,3.91,3.7,3.9,1020900.0],["2023-04-03",3.9,4.03,3.68,3.74,1831200.0],["2023-04-04",3.76,3.76,3.47,3.59,1073800.0],["2023-04-05",3.56,3.615,3.455,3.48,769300.0],["2023-04-06",3.46,3.725,3.44,3.64,712200.0],["2023-04-10",3.65,3.96,3.65,3.86,1055800.0],["2023-04-11",3.88,4.01,3.85,3.95,1437500.0],["2023-04-12",3.97,4.05,3.76,3.77,1415700.0],["2023-04-13",3.82,3.93,3.79,3.91,550200.0],["2023-04-14",3.91,3.96,3.702,3.78,1267300.0],["2023-04-17",3.77,3.89,3.73,3.89,519200.0],["2023-04-18",3.91,3.975,3.82,3.92,854100.0],["2023-04-19",3.89,4.18,3.855,4.15,651800.0],["2023-04-20",4.08,4.27,4.01,4.16,785400.0],["2023-04-21",4.13,4.23,4.09,4.16,564600.0],["2023-04-24",4.17,4.2,4.0,4.12,1117200.0],["2023-04-25",4.05,4.06,3.81,3.85,771200.0],["2023-04-26",3.81,3.89,3.545,3.58,598800.0],["2023-04-27",3.61,3.7,3.42,3.46,515700.0],["2023-04-28",3.48,3.65,3.4,3.47,1286300.0],["2023-05-01",3.5,3.76,3.48,3.61,1625400.0],["2023-05-02",3.48,3.95,3.065,3.13,1761800.0],["2023-05-03",3.09,3.63,3.03,3.52,1800900.0],["2023-05-04",3.43,3.64,2.69,2.92,1858500.0],["2023-05-05",3.0,3.04,2.78,2.945,1475100.0],["2023-05-08",3.17,3.52,2.975,3.05,2411800.0],["2023-05-09",3.05,3.15,2.755,3.1,1759600.0],["2023-05-10",3.16,3.195,2.72,2.735,1044900.0],["2023-05-11",2.74,2.78,2.67,2.725,936800.0],["2023-05-12",2.74,2.77,2.47,2.48,1286900.0],["2023-05-15",2.48,2.585,2.42,2.56,1049500.0],["2023-05-16",2.53,2.585,2.45,2.48,731800.0],["2023-05-17",2.49,2.745,2.46,2.73,718300.0],["2023-05-18",2.7,2.845,2.65,2.74,881900.0],["2023-05-19",2.82,2.87,2.625,2.67,534700.0],["2023-05-22",2.67,2.71,2.605,2.63,772800.0],["2023-05-23",2.65,2.75,2.58,2.6,707400.0],["2023-05-24",2.58,2.61,2.4,2.41,759900.0],["2023-05-25",2.42,2.45,2.23,2.26,747600.0],["2023-05-26",2.3,2.415,2.21,2.385,613300.0],["2023-05-30",2.4,2.43,2.215,2.34,645800.0],["2023-05-31",2.34,2.4,2.25,2.37,1370100.0],["2023-06-01",2.39,2.555,2.27,2.49,1070600.0],["2023-06-02",2.56,3.22,2.54,3.12,2646000.0],["2023-06-05",3.09,3.315,2.92,3.18,2178600.0],["2023-06-06",3.16,3.67,3.05,3.62,1742800.0],["2023-06-07",3.65,4.03,3.59,3.78,2690400.0],["2023-06-08",3.78,3.785,3.39,3.76,1858700.0],["2023-06-09",3.7,3.705,3.45,3.54,1083000.0],["2023-06-12",3.52,3.71,3.48,3.67,1264200.0],["2023-06-13",3.7,3.9,3.6,3.65,1122700.0],["2023-06-14",3.67,3.73,3.55,3.59,1692400.0],["2023-06-15",3.59,3.755,3.505,3.72,1421700.0],["2023-06-16",3.75,3.79,3.49,3.53,1860900.0],["2023-06-20",3.48,3.59,3.46,3.53,1578600.0],["2023-06-21",3.58,3.59,3.335,3.45,1739100.0],["2023-06-22",3.45,3.52,3.24,3.31,1525600.0],["2023-06-23",3.2,3.47,3.135,3.37,4057200.0],["2023-06-26",3.34,3.69,3.32,3.58,1051100.0],["2023-06-27",3.62,3.67,3.48,3.56,1276600.0],["2023-06-28",3.56,3.6,3.42,3.46,1365100.0],["2023-06-29",3.47,3.62,3.38,3.58,1790000.0],["2023-06-30",3.65,3.72,3.56,3.64,808900.0],["2023-07-03",3.64,3.84,3.64,3.83,1352700.0],["2023-07-05",3.78,3.85,3.47,3.73,1178900.0],["2023-07-06",3.66,3.81,3.545,3.77,1078900.0],["2023-07-07",3.8,4.13,3.75,3.98,2559000.0],["2023-07-10",3.98,4.365,3.97,4.2,1686800.0],["2023-07-11",4.2,4.29,4.125,4.22,1249700.0],["2023-07-12",4.35,4.37,4.18,4.23,803000.0],["2023-07-13",4.25,4.425,4.15,4.4,883000.0],["2023-07-14",4.41,4.41,4.12,4.14,1090200.0],["2023-07-17",4.12,4.26,4.04,4.24,871800.0],["2023-07-18",4.22,4.61,4.22,4.43,879800.0],["2023-07-19",4.46,4.6,4.46,4.5,983800.0],["2023-07-20",4.53,4.54,4.298,4.46,829200.0],["2023-07-21",4.5,4.62,4.32,4.4,629100.0],["2023-07-24",4.4,4.478,4.22,4.32,753300.0],["2023-07-25",4.32,4.37,4.255,4.3,570200.0],["2023-07-26",4.31,4.465,4.29,4.44,512200.0],["2023-07-27",4.52,4.52,4.14,4.16,552700.0],["2023-07-28",4.23,4.32,4.17,4.21,579400.0],["2023-07-31",4.22,4.74,4.22,4.73,1098000.0],["2023-08-01",4.67,4.71,4.48,4.58,738200.0],["2023-08-02",4.47,4.47,4.255,4.32,779300.0],["2023-08-03",4.29,4.37,4.15,4.27,480100.0],["2023-08-04",4.28,4.66,4.27,4.5,1023700.0],["2023-08-07",4.53,4.59,4.36,4.48,754600.0],["2023-08-08",4.22,4.32,3.555,3.74,2093400.0],["2023-08-09",3.66,3.66,3.425,3.57,1135700.0],["2023-08-10",3.57,3.68,3.41,3.43,810000.0],["2023-08-11",3.41,3.465,3.28,3.38,1125800.0],["2023-08-14",3.37,3.485,3.27,3.32,1649800.0],["2023-08-15",3.5,3.85,3.35,3.4,1847500.0],["2023-08-16",3.39,3.545,3.285,3.31,1072600.0],["2023-08-17",3.32,3.505,3.3,3.47,1284900.0],["2023-08-18",3.4,3.455,3.28,3.34,896800.0],["2023-08-21",3.38,3.475,3.115,3.42,1179300.0],["2023-08-22",3.42,3.56,3.415,3.51,1066700.0],["2023-08-23",3.57,3.67,3.47,3.57,719100.0],["2023-08-24",3.54,3.61,3.375,3.51,1067500.0],["2023-08-25",3.52,3.6,3.445,3.56,528600.0],["2023-08-28",3.58,3.68,3.495,3.52,495300.0],["2023-08-29",3.55,3.6,3.5,3.54,519600.0],["2023-08-30",3.53,3.79,3.482,3.77,694800.0],["2023-08-31",3.76,3.89,3.59,3.61,1358400.0],["2023-09-01",3.69,3.73,3.45,3.56,905700.0],["2023-09-05",3.56,3.72,3.52,3.7,1072400.0],["2023-09-06",3.68,3.69,3.48,3.54,745300.0],["2023-09-07",3.47,3.595,3.42,3.51,1411800.0],["2023-09-08",3.52,3.619,3.32,3.32,790000.0],["2023-09-11",3.34,3.425,3.24,3.26,878400.0],["2023-09-12",3.3,3.39,3.24,3.28,1067700.0],["2023-09-13",3.25,3.325,3.21,3.31,891700.0],["2023-09-14",3.37,3.5,3.36,3.41,839100.0],["2023-09-15",3.49,3.515,3.32,3.4,1503500.0],["2023-09-18",3.38,3.435,3.33,3.38,718600.0],["2023-09-19",3.37,3.45,3.3,3.35,396200.0],["2023-09-20",3.37,3.44,3.36,3.4,420000.0],["2023-09-21",3.35,3.47,3.28,3.42,512600.0],["2023-09-22",3.44,3.525,3.375,3.48,636100.0],["2023-09-25",3.45,3.58,3.255,3.56,1088400.0],["2023-09-26",3.48,3.68,3.28,3.31,1057400.0],["2023-09-27",3.35,3.44,3.27,3.34,944500.0],["2023-09-28",3.45,3.45,3.09,3.14,806600.0],["2023-09-29",3.16,3.285,3.07,3.16,634900.0],["2023-10-02",3.15,3.21,2.97,3.01,760100.0],["2023-10-03",3.02,3.07,2.9,2.94,1316400.0],["2023-10-04",2.85,2.96,2.63,2.715,1206500.0],["2023-10-05",2.63,2.88,2.625,2.85,1214500.0],["2023-10-06",2.81,2.9,2.62,2.64,888800.0],["2023-10-09",2.63,2.65,2.52,2.61,812300.0],["2023-10-10",2.64,2.84,2.64,2.78,486100.0],["2023-10-11",2.8,2.85,2.73,2.75,598400.0],["2023-10-12",2.77,2.77,2.535,2.57,831900.0],["2023-10-13",2.57,2.64,2.55,2.63,436300.0],["2023-10-16",2.64,2.71,2.6,2.65,438100.0],["2023-10-17",2.68,2.81,2.64,2.75,531100.0],["2023-10-18",2.73,2.73,2.49,2.51,735500.0],["2023-10-19",2.49,2.555,2.415,2.49,737400.0],["2023-10-20",2.51,2.525,2.415,2.45,620600.0],["2023-10-23",2.41,2.55,2.39,2.44,551600.0],["2023-10-24",2.53,2.53,2.36,2.39,990500.0],["2023-10-25",2.35,2.39,2.265,2.28,632700.0],["2023-10-26",2.29,2.36,2.24,2.25,866200.0],["2023-10-27",2.26,2.26,2.015,2.14,1009500.0],["2023-10-30",2.19,2.285,2.131,2.22,805600.0],["2023-10-31",2.25,2.425,2.242,2.35,670500.0],["2023-11-01",2.28,2.295,2.1,2.15,778600.0],["2023-11-02",2.21,2.365,2.21,2.35,553900.0],["2023-11-03",2.47,2.63,2.45,2.5,1019800.0],["2023-11-06",2.51,2.7,2.465,2.56,938500.0],["2023-11-07",2.53,2.56,2.46,2.51,496600.0],["2023-11-08",2.47,2.6,2.45,2.6,864800.0],["2023-11-09",2.47,2.62,2.185,2.185,657400.0],["2023-11-10",2.16,2.19,1.87,2.01,993900.0],["2023-11-13",1.99,2.03,1.775,1.82,1309200.0],["2023-11-14",1.95,2.21,1.93,2.1,1506300.0],["2023-11-15",2.08,2.59,2.08,2.48,2154400.0],["2023-11-16",2.65,2.716,2.41,2.43,1427500.0],["2023-11-17",2.45,2.55,2.42,2.52,996700.0],["2023-11-20",2.56,2.65,2.55,2.57,664600.0],["2023-11-21",2.54,2.62,2.465,2.6,673000.0],["2023-11-22",2.63,2.835,2.62,2.72,942500.0],["2023-11-24",2.72,2.82,2.65,2.78,292400.0],["2023-11-27",2.85,2.85,2.57,2.59,745600.0],["2023-11-28",2.6,2.6,2.455,2.58,583400.0],["2023-11-29",2.68,2.8,2.545,2.65,651700.0],["2023-11-30",2.74,2.74,2.6,2.62,601700.0],["2023-12-01",2.6,3.04,2.58,3.0,1648900.0],["2023-12-04",3.0,3.12,2.995,3.02,945700.0],["2023-12-05",3.03,3.03,2.73,2.75,621200.0],["2023-12-06",2.85,2.94,2.745,2.82,779800.0],["2023-12-07",2.8,2.81,2.705,2.8,536400.0],["2023-12-08",2.75,2.8,2.46,2.65,1084400.0],["2023-12-11",2.67,2.69,2.56,2.62,905100.0],["2023-12-12",2.61,2.61,2.345,2.38,1045900.0],["2023-12-13",2.41,2.518,2.27,2.45,1606600.0],["2023-12-14",2.56,2.75,2.47,2.6,2619600.0],["2023-12-15",2.6,2.64,2.36,2.52,2050200.0],["2023-12-18",2.5,2.53,2.33,2.35,1454200.0],["2023-12-19",2.39,2.49,2.36,2.46,1372600.0],["2023-12-20",2.45,2.52,2.31,2.32,1164000.0],["2023-12-21",2.35,2.38,2.31,2.34,526800.0],["2023-12-22",2.35,2.42,2.27,2.33,547100.0],["2023-12-26",2.33,2.535,2.26,2.47,787000.0],["2023-12-27",2.5,2.5,2.39,2.45,734200.0],["2023-12-28",2.45,2.56,2.45,2.54,806300.0],["2023-12-29",2.56,2.695,2.53,2.67,1222900.0],["2024-01-02",2.66,2.7,2.44,2.45,1331800.0],["2024-01-03",2.42,2.475,2.35,2.41,816300.0],["2024-01-04",2.42,2.425,2.32,2.4,637900.0],["2024-01-05",2.36,2.475,2.32,2.44,1433800.0],["2024-01-08",2.41,2.46,2.24,2.25,1125400.0],["2024-01-09",2.21,2.21,1.9,1.97,1729700.0],["2024-01-10",1.95,2.17,1.9,2.16,1416500.0],["2024-01-11",2.15,2.18,2.04,2.14,1240600.0],["2024-01-12",2.1,2.37,2.1,2.28,1268300.0],["2024-01-16",2.24,2.32,2.145,2.29,990100.0],["2024-01-17",2.25,2.355,2.18,2.33,875000.0],["2024-01-18",2.35,2.35,2.24,2.3,705800.0],["2024-01-19",2.31,2.31,2.17,2.25,1261300.0],["2024-01-22",2.26,2.34,2.23,2.32,722200.0],["2024-01-23",2.35,2.54,2.35,2.5,774300.0],["2024-01-24",2.56,2.65,2.475,2.52,433000.0],["2024-01-25",2.61,2.78,2.595,2.65,995700.0],["2024-01-26",2.71,2.91,2.635,2.85,1308500.0],["2024-01-29",2.81,2.9,2.61,2.83,724000.0],["2024-01-30",2.81,2.92,2.74,2.88,562700.0],["2024-01-31",2.84,2.97,2.71,2.71,725200.0],["2024-02-01",2.76,2.94,2.72,2.85,655600.0],["2024-02-02",2.83,2.95,2.725,2.91,753200.0],["2024-02-05",2.8,2.815,2.695,2.7,490800.0],["2024-02-06",2.67,2.764,2.63,2.65,420000.0],["2024-02-07",2.65,2.65,2.31,2.41,1145900.0],["2024-02-08",2.38,2.47,2.31,2.46,666000.0],["2024-02-09",2.45,2.8,2.43,2.79,1272200.0],["2024-02-12",2.79,2.96,2.75,2.83,766800.0],["2024-02-13",2.59,2.765,2.56,2.65,980400.0],["2024-02-14",2.74,2.74,2.49,2.52,822300.0],["2024-02-15",2.59,2.695,2.465,2.68,773000.0],["2024-02-16",2.66,2.74,2.56,2.65,670400.0],["2024-02-20",2.63,2.64,2.55,2.59,445000.0],["2024-02-21",2.55,2.565,2.32,2.345,528400.0],["2024-02-22",2.38,2.41,2.285,2.375,676400.0],["2024-02-23",2.37,2.38,2.2,2.32,593900.0],["2024-02-26",2.26,2.36,2.24,2.34,572200.0],["2024-02-27",2.38,2.405,2.285,2.31,775700.0],["2024-02-28",2.31,2.34,2.105,2.27,1331000.0],["2024-02-29",2.4,3.04,2.36,2.77,4140800.0],["2024-03-01",2.76,2.8,2.2,2.26,2240200.0],["2024-03-04",2.37,2.37,2.045,2.14,1618700.0],["2024-03-05",2.14,2.14,1.92,1.93,1487100.0],["2024-03-06",1.95,2.05,1.87,2.01,835500.0],["2024-03-07",2.02,2.19,2.01,2.16,735100.0],["2024-03-08",2.21,2.325,2.162,2.3,863000.0],["2024-03-11",2.27,2.38,2.18,2.19,766800.0],["2024-03-12",2.21,2.22,2.13,2.21,553700.0],["2024-03-13",2.19,2.28,2.105,2.16,729200.0],["2024-03-14",2.13,2.23,2.12,2.12,636800.0],["2024-03-15",2.1,2.2,2.045,2.07,1397000.0],["2024-03-18",2.05,2.05,1.85,1.88,1269200.0],["2024-03-19",1.89,1.92,1.84,1.89,698900.0],["2024-03-20",1.89,2.07,1.845,2.01,676900.0],["2024-03-21",2.05,2.15,1.985,2.01,952500.0],["2024-03-22",2.02,2.1,1.9,1.91,888500.0],["2024-03-25",1.91,1.953,1.87,1.87,774600.0],["2024-03-26",1.88,1.96,1.87,1.93,500500.0],["2024-03-27",1.94,2.16,1.94,2.14,905600.0],["2024-03-28",2.13,2.16,2.075,2.09,562100.0],["2024-04-01",2.1,2.13,2.03,2.12,599400.0],["2024-04-02",2.08,2.08,1.97,2.0,547100.0],["2024-04-03",1.97,2.1,1.965,2.09,660200.0],["2024-04-04",2.12,2.21,2.11,2.13,857100.0],["2024-04-05",2.13,2.13,1.97,2.05,642100.0],["2024-04-08",2.07,2.275,2.07,2.25,978300.0],["2024-04-09",2.27,2.345,2.225,2.33,481100.0],["2024-04-10",2.17,2.305,2.13,2.18,693000.0],["2024-04-11",2.18,2.27,2.13,2.26,336100.0],["2024-04-12",2.25,2.26,2.17,2.18,501200.0],["2024-04-15",2.16,2.18,2.08,2.11,404700.0],["2024-04-16",2.11,2.11,2.0,2.03,484400.0],["2024-04-17",2.05,2.17,1.94,1.95,553100.0],["2024-04-18",1.94,1.96,1.87,1.93,756300.0],["2024-04-19",1.91,1.94,1.835,1.9,948300.0],["2024-04-22",1.9,1.95,1.86,1.945,498300.0],["2024-04-23",1.96,2.145,1.94,2.12,477000.0],["2024-04-24",2.12,2.19,2.08,2.11,544100.0],["2024-04-25",2.06,2.14,2.045,2.1,598900.0],["2024-04-26",2.1,2.18,2.055,2.14,606900.0],["2024-04-29",2.16,2.225,2.15,2.17,424400.0],["2024-04-30",2.14,2.14,2.07,2.1,723200.0],["2024-05-01",2.08,2.22,2.08,2.15,621000.0],["2024-05-02",2.19,2.24,2.11,2.23,855000.0],["2024-05-03",2.27,2.34,2.24,2.25,289400.0],["2024-05-06",2.27,2.38,2.26,2.36,643000.0],["2024-05-07",2.35,2.428,2.26,2.27,402500.0],["2024-05-08",2.24,2.24,2.125,2.16,668600.0],["2024-05-09",1.82,1.82,1.36,1.38,4222200.0],["2024-05-10",1.46,1.46,1.29,1.3,1512300.0],["2024-05-13",1.36,1.36,1.174,1.24,2270700.0],["2024-05-14",1.29,1.37,1.15,1.26,1993900.0],["2024-05-15",1.26,1.285,1.13,1.24,1987300.0],["2024-05-16",1.23,1.29,1.2,1.29,1344000.0],["2024-05-17",1.28,1.34,1.2,1.21,973900.0],["2024-05-20",1.23,1.23,1.1,1.15,1899400.0],["2024-05-21",1.12,1.16,1.07,1.07,902100.0],["2024-05-22",1.09,1.09,0.981,0.997,1679900.0],["2024-05-23",1.02,1.02,0.893,0.906,3088400.0],["2024-05-24",0.906,0.938,0.815,0.87,3161800.0],["2024-05-28",0.85,0.949,0.813,0.859,2052000.0],["2024-05-29",0.85,0.968,0.848,0.956,2353900.0],["2024-05-30",0.94,1.01,0.92,0.935,892100.0],["2024-05-31",0.962,1.06,0.9,0.926,3452100.0],["2024-06-03",0.941,1.02,0.93,0.992,986500.0],["2024-06-04",0.987,0.998,0.93,0.97,539700.0],["2024-06-05",0.98,1.05,0.95,1.03,1805000.0],["2024-06-06",1.02,1.11,1.01,1.1,1613100.0],["2024-06-07",1.1,1.28,1.05,1.25,2620400.0],["2024-06-10",1.26,1.27,1.11,1.16,2113900.0],["2024-06-11",1.17,1.31,1.14,1.28,1540000.0],["2024-06-12",1.31,1.32,1.19,1.26,2379200.0],["2024-06-13",1.26,1.31,1.17,1.22,1256300.0],["2024-06-14",1.19,1.25,1.18,1.21,785100.0],["2024-06-17",1.21,1.22,1.09,1.13,1196400.0],["2024-06-18",1.14,1.17,1.06,1.08,1580800.0],["2024-06-20",1.1,1.13,1.0,1.01,1578600.0],["2024-06-21",1.02,1.08,0.99,1.0,3576100.0],["2024-06-24",1.0,1.09,1.0,1.06,1113500.0],["2024-06-25",1.06,1.06,0.992,1.03,783800.0],["2024-06-26",1.01,1.05,1.0,1.02,738800.0],["2024-06-27",1.05,1.08,1.01,1.02,712100.0],["2024-06-28",1.03,1.14,1.03,1.09,1684800.0],["2024-07-01",1.09,1.14,1.03,1.09,1091900.0],["2024-07-02",1.1,1.24,1.05,1.19,892400.0],["2024-07-03",1.18,1.185,1.14,1.15,297200.0],["2024-07-05",1.12,1.16,1.06,1.07,895700.0],["2024-07-08",1.08,1.135,1.06,1.1,434500.0],["2024-07-09",1.09,1.09,1.035,1.08,522200.0],["2024-07-10",1.09,1.11,1.06,1.08,481300.0],["2024-07-11",1.11,1.24,1.075,1.24,1112300.0],["2024-07-12",1.24,1.39,1.225,1.235,932700.0],["2024-07-15",1.26,1.36,1.23,1.36,715800.0],["2024-07-16",1.34,1.47,1.275,1.4,1477900.0],["2024-07-17",1.35,1.41,1.27,1.3,750300.0],["2024-07-18",1.31,1.42,1.28,1.3,847600.0],["2024-07-19",1.32,1.37,1.27,1.34,645200.0],["2024-07-22",1.35,1.47,1.32,1.455,853700.0],["2024-07-23",1.43,1.589,1.4,1.575,930100.0],["2024-07-24",1.56,1.605,1.53,1.54,757900.0],["2024-07-25",1.55,1.66,1.47,1.6,556500.0],["2024-07-26",1.6,1.72,1.57,1.71,912100.0],["2024-07-29",1.71,1.76,1.575,1.61,1059300.0],["2024-07-30",1.65,1.75,1.59,1.75,570200.0],["2024-07-31",1.77,1.885,1.695,1.78,911900.0],["2024-08-01",1.81,1.828,1.6,1.72,762300.0],["2024-08-02",1.59,1.674,1.41,1.48,807700.0],["2024-08-05",1.37,1.54,1.3,1.42,939000.0],["2024-08-06",1.46,1.72,1.45,1.63,938100.0],["2024-08-07",1.63,1.65,1.41,1.43,755100.0],["2024-08-08",1.51,1.63,1.44,1.45,349900.0],["2024-08-09",1.47,1.5,1.3,1.33,621600.0],["2024-08-12",1.32,1.325,1.28,1.29,499700.0],["2024-08-13",1.28,1.33,1.25,1.33,540700.0],["2024-08-14",1.33,1.34,1.23,1.3,354700.0],["2024-08-15",1.35,1.455,1.31,1.42,650000.0],["2024-08-16",1.43,1.47,1.39,1.42,243100.0],["2024-08-19",1.42,1.6,1.42,1.6,584400.0],["2024-08-20",1.58,1.58,1.5,1.5,307000.0],["2024-08-21",1.5,1.56,1.46,1.56,230100.0],["2024-08-22",1.56,1.565,1.49,1.5,199900.0],["2024-08-23",1.5,1.72,1.5,1.69,604600.0],["2024-08-26",1.72,1.75,1.59,1.62,749900.0],["2024-08-27",1.57,1.63,1.51,1.57,335900.0],["2024-08-28",1.56,1.59,1.48,1.52,460000.0],["2024-08-29",1.56,1.65,1.48,1.62,440600.0],["2024-08-30",1.62,1.635,1.52,1.56,334300.0],["2024-09-03",1.52,1.58,1.45,1.5,584900.0],["2024-09-04",1.49,1.5,1.38,1.38,244600.0],["2024-09-05",1.38,1.52,1.37,1.46,204800.0],["2024-09-06",1.45,1.505,1.44,1.47,232800.0],["2024-09-09",1.47,1.58,1.45,1.52,337500.0],["2024-09-10",1.52,1.9,1.495,1.795,2045800.0],["2024-09-11",1.77,1.94,1.736,1.8,656800.0],["2024-09-12",1.8,1.835,1.69,1.71,341200.0],["2024-09-13",1.72,1.78,1.65,1.67,384700.0],["2024-09-16",1.67,1.715,1.6,1.67,289400.0],["2024-09-17",1.7,1.751,1.59,1.69,573300.0],["2024-09-18",1.71,1.73,1.61,1.63,466800.0],["2024-09-19",1.64,1.84,1.64,1.82,431500.0],["2024-09-20",1.78,1.785,1.63,1.63,2015600.0],["2024-09-23",1.66,1.66,1.52,1.55,661000.0],["2024-09-24",1.56,1.6,1.5,1.55,660700.0],["2024-09-25",1.55,1.65,1.47,1.5,1446200.0],["2024-09-26",1.52,1.58,1.46,1.5,1037300.0],["2024-09-27",1.54,1.72,1.51,1.71,846400.0],["2024-09-30",1.7,1.965,1.676,1.85,1029300.0],["2024-10-01",1.84,2.03,1.805,1.83,962100.0],["2024-10-02",1.82,1.89,1.79,1.86,360500.0],["2024-10-03",1.88,2.14,1.88,2.07,1283900.0],["2024-10-04",2.14,2.18,1.935,1.97,763500.0],["2024-10-07",1.95,2.07,1.87,1.99,507700.0],["2024-10-08",1.99,2.115,1.95,2.09,510000.0],["2024-10-09",2.08,2.15,2.045,2.08,325300.0],["2024-10-10",2.07,2.11,1.95,1.96,404900.0],["2024-10-11",1.97,1.995,1.92,1.97,446300.0],["2024-10-14",1.97,2.05,1.97,2.02,354500.0],["2024-10-15",2.03,2.03,1.93,1.93,454500.0],["2024-10-16",1.98,2.04,1.96,2.03,393900.0],["2024-10-17",2.04,2.04,1.92,1.98,263100.0],["2024-10-18",1.99,2.0,1.88,1.88,251800.0],["2024-10-21",1.88,1.91,1.73,1.75,495800.0],["2024-10-22",1.8,1.8,1.7,1.74,296500.0],["2024-10-23",1.74,1.755,1.65,1.7,321000.0],["2024-10-24",1.76,1.935,1.73,1.91,1047300.0],["2024-10-25",1.91,1.935,1.8,1.8,387600.0],["2024-10-28",1.81,1.9,1.801,1.89,396700.0],["2024-10-29",1.89,1.97,1.85,1.94,481500.0],["2024-10-30",1.95,2.04,1.93,2.01,621400.0],["2024-10-31",1.98,2.09,1.97,1.98,522800.0],["2024-11-01",2.03,2.19,2.02,2.09,707800.0],["2024-11-04",2.05,2.185,1.985,2.03,627000.0],["2024-11-05",2.03,2.089,1.92,1.99,432800.0],["2024-11-06",1.99,2.0,1.675,1.74,1511900.0],["2024-11-07",2.25,2.84,2.11,2.18,8834300.0],["2024-11-08",2.24,2.518,2.21,2.44,1817400.0],["2024-11-11",2.48,2.61,2.31,2.49,1320300.0],["2024-11-12",2.63,2.69,2.39,2.39,1348600.0],["2024-11-13",2.4,2.49,2.29,2.29,794300.0],["2024-11-14",2.3,2.39,2.264,2.31,813700.0],["2024-11-15",2.31,2.34,2.19,2.21,759600.0],["2024-11-18",2.15,2.23,2.12,2.22,459900.0],["2024-11-19",2.3,2.39,2.275,2.37,1400600.0],["2024-11-20",2.37,2.41,2.28,2.32,519900.0],["2024-11-21",2.34,2.495,2.24,2.45,892900.0],["2024-11-22",2.48,2.48,2.295,2.4,848800.0],["2024-11-25",2.45,2.485,2.28,2.3,1619800.0],["2024-11-26",2.34,2.43,2.25,2.31,958500.0],["2024-11-27",2.3,2.35,2.19,2.28,1310200.0],["2024-11-29",2.31,2.39,2.275,2.29,491400.0],["2024-12-02",2.3,2.48,2.3,2.47,1145100.0],["2024-12-03",2.46,2.47,2.29,2.335,769600.0],["2024-12-04",2.32,2.38,2.26,2.31,661300.0],["2024-12-05",2.35,2.46,2.3,2.45,1069100.0],["2024-12-06",2.49,2.66,2.39,2.61,1770600.0],["2024-12-09",2.59,2.71,2.49,2.49,878400.0],["2024-12-10",2.46,2.62,2.43,2.43,761300.0],["2024-12-11",2.48,2.53,2.375,2.45,765100.0],["2024-12-12",2.45,2.53,2.365,2.39,561700.0],["2024-12-13",2.37,2.45,2.29,2.29,496800.0],["2024-12-16",2.26,2.32,2.152,2.18,1070800.0],["2024-12-17",2.15,2.165,2.05,2.06,922900.0],["2024-12-18",2.1,2.195,1.96,2.02,992900.0],["2024-12-19",2.04,2.065,1.88,1.92,955500.0],["2024-12-20",1.88,2.005,1.83,1.88,2400800.0],["2024-12-23",1.91,2.175,1.89,1.92,1437500.0],["2024-12-24",1.92,2.13,1.906,2.03,598700.0],["2024-12-26",2.05,2.139,1.95,1.97,1135500.0],["2024-12-27",1.93,1.949,1.88,1.91,723700.0],["2024-12-30",1.88,1.916,1.83,1.88,756800.0],["2024-12-31",1.88,2.225,1.88,1.98,1200300.0],["2025-01-02",2.01,2.095,1.985,2.02,617600.0],["2025-01-03",2.02,2.14,2.015,2.13,612300.0],["2025-01-06",2.13,2.22,2.12,2.14,638900.0],["2025-01-07",2.16,2.21,2.05,2.1,602200.0],["2025-01-08",2.1,2.1,1.935,1.99,592800.0],["2025-01-10",1.99,1.99,1.805,1.88,1020400.0],["2025-01-13",1.85,1.99,1.81,1.97,483600.0],["2025-01-14",1.91,2.065,1.91,1.96,743100.0],["2025-01-15",1.99,2.16,1.99,2.12,747900.0],["2025-01-16",2.14,2.23,2.1,2.21,781300.0],["2025-01-17",2.25,2.35,2.195,2.33,840700.0],["2025-01-21",2.35,2.475,2.31,2.35,623300.0],["2025-01-22",2.35,2.455,2.33,2.33,793600.0],["2025-01-23",2.31,2.42,2.285,2.41,661400.0],["2025-01-24",2.38,2.46,2.32,2.42,494200.0],["2025-01-27",2.38,2.44,2.34,2.42,531400.0],["2025-01-28",2.41,2.425,2.335,2.36,492700.0],["2025-01-29",2.36,2.425,2.33,2.34,375400.0],["2025-01-30",2.32,2.39,2.28,2.37,694600.0],["2025-01-31",2.35,2.36,2.181,2.22,430900.0],["2025-02-03",2.16,2.255,2.12,2.21,408800.0],["2025-02-04",2.19,2.35,2.19,2.35,699600.0],["2025-02-05",2.37,2.39,2.29,2.38,531800.0],["2025-02-06",2.4,2.41,2.23,2.24,335700.0],["2025-02-07",2.27,2.28,2.19,2.2,387700.0],["2025-02-10",2.22,2.29,2.18,2.23,410900.0],["2025-02-11",2.2,2.235,2.16,2.18,601600.0],["2025-02-12",2.15,2.23,2.115,2.18,432500.0],["2025-02-13",2.18,2.25,2.1,2.24,597600.0],["2025-02-14",2.25,2.315,2.16,2.22,723300.0],["2025-02-18",2.21,2.35,2.21,2.26,391600.0],["2025-02-19",2.24,2.325,2.23,2.27,298300.0],["2025-02-20",2.27,2.305,2.165,2.18,416200.0],["2025-02-21",2.23,2.23,2.095,2.11,798800.0],["2025-02-24",2.14,2.3,2.07,2.26,699800.0],["2025-02-25",2.27,2.29,2.145,2.2,618400.0],["2025-02-26",2.19,2.345,2.19,2.27,512000.0],["2025-02-27",2.26,2.315,2.09,2.09,828600.0],["2025-02-28",1.98,2.02,1.555,1.77,2845500.0],["2025-03-03",1.77,1.785,1.51,1.6,1598000.0],["2025-03-04",1.59,1.64,1.49,1.57,1304800.0],["2025-03-05",1.58,1.58,1.45,1.51,1297400.0],["2025-03-06",1.66,1.95,1.63,1.86,4091000.0],["2025-03-07",1.81,1.88,1.72,1.83,1182700.0],["2025-03-10",1.94,1.945,1.63,1.645,863100.0],["2025-03-11",1.64,1.67,1.57,1.64,892100.0],["2025-03-12",1.66,1.67,1.48,1.55,848900.0],["2025-03-13",1.56,1.615,1.5,1.55,919100.0],["2025-03-14",1.57,1.63,1.535,1.61,671100.0],["2025-03-17",1.6,1.66,1.54,1.6,499200.0],["2025-03-18",1.56,1.62,1.43,1.465,715500.0],["2025-03-19",1.46,1.61,1.45,1.58,697600.0],["2025-03-20",1.56,1.71,1.55,1.68,887300.0],["2025-03-21",1.66,1.79,1.61,1.76,3924800.0],["2025-03-24",1.75,1.79,1.705,1.72,643300.0],["2025-03-25",1.72,1.895,1.72,1.83,844600.0],["2025-03-26",1.84,1.9,1.795,1.81,898000.0],["2025-03-27",1.79,1.84,1.695,1.76,432000.0],["2025-03-28",1.76,1.76,1.58,1.64,516300.0],["2025-03-31",1.58,1.67,1.58,1.65,397600.0],["2025-04-01",1.61,1.62,1.5,1.52,575600.0],["2025-04-02",1.5,1.55,1.48,1.53,524300.0],["2025-04-03",1.45,1.45,1.32,1.33,712300.0],["2025-04-04",1.28,1.33,1.13,1.2,874400.0],["2025-04-07",1.2,1.33,1.1,1.2,1062100.0],["2025-04-08",1.37,1.37,1.08,1.15,868600.0],["2025-04-09",1.11,1.28,1.08,1.22,855400.0],["2025-04-10",1.22,1.23,1.09,1.16,776400.0],["2025-04-11",1.15,1.17,1.094,1.15,534300.0],["2025-04-14",1.18,1.19,1.09,1.1,524300.0],["2025-04-15",1.09,1.172,1.05,1.09,562500.0],["2025-04-16",1.09,1.11,0.97,1.02,1286100.0],["2025-04-17",1.02,1.06,0.98,0.983,672700.0],["2025-04-21",0.967,1.02,0.95,1.0,478000.0],["2025-04-22",1.02,1.09,1.0,1.06,799800.0],["2025-04-23",1.13,1.25,1.05,1.06,1039700.0],["2025-04-24",1.05,1.08,1.01,1.02,573400.0],["2025-04-25",1.0,1.05,0.99,1.02,544700.0],["2025-04-28",1.01,1.07,1.0,1.03,519500.0],["2025-04-29",1.05,1.086,1.02,1.06,484500.0],["2025-04-30",1.05,1.055,1.0,1.03,385100.0],["2025-05-01",1.04,1.07,1.0,1.06,511400.0],["2025-05-02",1.08,1.09,1.04,1.06,448000.0],["2025-05-05",1.02,1.07,1.015,1.05,285900.0],["2025-05-06",1.04,1.13,1.03,1.09,434000.0],["2025-05-07",1.09,1.15,1.08,1.1,372900.0],["2025-05-08",1.1,1.25,1.1,1.21,1074300.0],["2025-05-09",1.19,1.32,1.17,1.26,1204000.0],["2025-05-12",1.34,1.36,1.245,1.29,1074700.0],["2025-05-13",1.46,1.54,1.19,1.23,1602700.0],["2025-05-14",1.22,1.248,1.13,1.16,942400.0],["2025-05-15",1.14,1.29,1.11,1.26,1158200.0],["2025-05-16",1.25,1.29,1.2,1.24,523400.0],["2025-05-19",1.33,1.36,1.24,1.28,614100.0],["2025-05-20",1.26,1.41,1.25,1.37,793200.0],["2025-05-21",1.33,1.367,1.24,1.25,568100.0],["2025-05-22",1.25,1.29,1.22,1.24,337800.0],["2025-05-23",1.21,1.24,1.17,1.23,493500.0],["2025-05-27",1.23,1.31,1.2,1.31,410000.0],["2025-05-28",1.29,1.33,1.265,1.3,216200.0],["2025-05-29",1.31,1.45,1.31,1.35,506200.0],["2025-05-30",1.34,1.36,1.28,1.31,474600.0],["2025-06-02",1.32,1.37,1.26,1.35,544800.0],["2025-06-03",1.36,1.419,1.295,1.37,543800.0],["2025-06-04",1.36,1.43,1.36,1.41,559200.0],["2025-06-05",1.41,1.71,1.41,1.55,1678900.0],["2025-06-06",1.61,1.61,1.49,1.5,689000.0],["2025-06-09",1.51,1.67,1.51,1.65,871900.0],["2025-06-10",1.66,1.81,1.65,1.8,1318600.0],["2025-06-11",1.82,1.86,1.72,1.74,801200.0],["2025-06-12",1.72,1.73,1.58,1.6,926200.0],["2025-06-13",1.55,1.69,1.55,1.66,605800.0],["2025-06-16",1.67,1.8,1.66,1.69,830200.0],["2025-06-17",1.69,1.715,1.64,1.69,733900.0],["2025-06-18",1.69,1.83,1.58,1.77,796300.0],["2025-06-20",1.82,1.87,1.775,1.83,3031300.0],["2025-06-23",1.81,1.89,1.67,1.74,876700.0],["2025-06-24",1.655,1.78,1.655,1.74,440200.0],["2025-06-25",1.73,1.755,1.67,1.72,374700.0],["2025-06-26",1.74,1.77,1.64,1.68,393700.0],["2025-06-27",1.67,1.745,1.66,1.72,1907800.0],["2025-06-30",1.72,1.79,1.66,1.76,600000.0],["2025-07-01",1.66,1.95,1.66,1.86,788500.0],["2025-07-02",1.9,1.935,1.805,1.88,600500.0],["2025-07-03",1.88,2.045,1.86,1.95,539800.0],["2025-07-07",1.91,2.02,1.895,1.98,498800.0],["2025-07-08",1.98,2.09,1.96,2.08,468100.0],["2025-07-09",2.11,2.13,2.01,2.06,511500.0],["2025-07-10",2.06,2.11,2.01,2.01,377900.0],["2025-07-11",1.98,2.05,1.95,1.98,306700.0],["2025-07-14",1.96,2.05,1.93,2.05,378100.0],["2025-07-15",2.07,2.07,1.945,1.95,335700.0],["2025-07-16",1.95,2.0,1.935,1.98,400300.0],["2025-07-17",1.97,2.065,1.96,1.97,398400.0],["2025-07-18",2.01,2.03,1.9,1.9,329800.0],["2025-07-21",1.91,1.929,1.845,1.87,287900.0],["2025-07-22",1.86,1.94,1.86,1.91,451300.0],["2025-07-23",1.92,2.0,1.91,1.99,544500.0],["2025-07-24",1.98,2.03,1.905,2.02,415300.0],["2025-07-25",2.02,2.02,1.945,1.97,396800.0],["2025-07-28",1.97,1.995,1.93,1.98,234400.0],["2025-07-29",2.0,2.0,1.895,1.9,349900.0],["2025-07-30",1.91,1.935,1.845,1.86,342800.0],["2025-07-31",1.83,1.875,1.8,1.87,367800.0],["2025-08-01",1.83,1.845,1.78,1.81,624900.0],["2025-08-04",1.83,1.865,1.77,1.78,391600.0],["2025-08-05",1.77,1.8,1.7,1.77,495000.0],["2025-08-06",1.77,1.775,1.705,1.73,338500.0],["2025-08-07",1.74,1.74,1.54,1.62,820600.0],["2025-08-08",1.62,1.7,1.55,1.6,426500.0],["2025-08-11",1.63,1.68,1.585,1.63,584600.0],["2025-08-12",1.63,2.285,1.63,2.03,6387400.0],["2025-08-13",2.05,2.29,2.05,2.2,2382300.0],["2025-08-14",2.08,2.27,2.08,2.26,1093900.0],["2025-08-15",2.28,2.425,2.235,2.25,1136900.0],["2025-08-18",2.42,2.628,2.19,2.24,1674500.0],["2025-08-19",2.17,2.228,2.12,2.2,1073500.0],["2025-08-20",2.22,2.29,2.16,2.24,739800.0],["2025-08-21",2.23,2.26,2.19,2.23,504600.0],["2025-08-22",2.22,2.42,2.22,2.37,1174500.0],["2025-08-25",2.38,2.4,2.18,2.24,752500.0],["2025-08-26",2.22,2.305,2.18,2.29,473600.0],["2025-08-27",2.27,2.3,2.22,2.23,291200.0],["2025-08-28",2.26,2.265,2.19,2.21,256700.0],["2025-08-29",2.22,2.23,2.1,2.13,308300.0],["2025-09-02",2.12,2.25,2.12,2.24,693300.0],["2025-09-03",2.23,2.35,2.22,2.31,552000.0],["2025-09-04",2.31,2.325,2.23,2.28,473500.0],["2025-09-05",2.29,2.39,2.08,2.1,701700.0],["2025-09-08",2.09,2.285,2.045,2.25,863900.0],["2025-09-09",2.23,2.31,2.22,2.26,632200.0],["2025-09-10",2.25,2.25,2.08,2.15,874400.0],["2025-09-11",2.14,2.37,2.13,2.37,890000.0],["2025-09-12",2.36,2.66,2.26,2.59,1343900.0],["2025-09-15",2.59,3.0,2.57,2.86,1628200.0],["2025-09-16",2.87,3.33,2.84,2.97,1842400.0],["2025-09-17",2.97,3.045,2.845,2.87,1218100.0],["2025-09-18",2.9,3.11,2.9,3.09,882600.0],["2025-09-19",3.1,3.17,3.0,3.03,3037300.0],["2025-09-22",2.99,3.13,2.89,3.11,833900.0],["2025-09-23",3.12,3.186,2.97,2.97,456500.0],["2025-09-24",3.0,3.0,2.645,2.7,827300.0],["2025-09-25",2.63,2.8,2.63,2.8,468700.0],["2025-09-26",2.8,2.84,2.698,2.71,401500.0],["2025-09-29",2.71,2.845,2.69,2.78,650700.0],["2025-09-30",2.8,2.875,2.785,2.87,456600.0],["2025-10-01",2.86,2.87,2.74,2.86,713000.0],["2025-10-02",2.87,2.884,2.675,2.7,445100.0],["2025-10-03",2.75,2.94,2.72,2.85,762400.0],["2025-10-06",2.86,3.205,2.835,3.19,1210400.0],["2025-10-07",3.2,3.245,3.01,3.01,1202100.0],["2025-10-08",3.05,3.086,2.98,3.04,565200.0],["2025-10-09",3.05,3.11,2.895,2.95,341600.0],["2025-10-10",2.95,2.98,2.565,2.59,560100.0],["2025-10-13",2.63,2.63,2.5,2.61,817700.0],["2025-10-14",2.61,2.815,2.53,2.76,360800.0],["2025-10-15",2.78,2.85,2.71,2.77,269500.0],["2025-10-16",2.77,2.84,2.605,2.7,426300.0],["2025-10-17",2.67,2.75,2.665,2.67,365500.0],["2025-10-20",2.72,2.95,2.68,2.91,472300.0],["2025-10-21",2.91,3.05,2.91,3.05,387300.0],["2025-10-22",3.05,3.3,3.05,3.27,1103000.0],["2025-10-23",3.28,3.51,3.265,3.33,846700.0],["2025-10-24",3.38,3.47,3.365,3.39,346000.0],["2025-10-27",3.39,3.47,3.174,3.25,453100.0],["2025-10-28",3.25,3.25,3.15,3.2,300700.0],["2025-10-29",3.19,3.24,2.88,3.02,655300.0],["2025-10-30",2.99,3.2,2.957,3.055,419900.0],["2025-10-31",3.05,3.13,2.925,2.97,507500.0],["2025-11-03",2.94,2.97,2.8,2.91,5689300.0],["2025-11-04",3.58,4.12,3.29,3.99,24800600.0],["2025-11-05",3.84,4.58,3.664,4.51,5547200.0],["2025-11-06",4.7,4.77,4.408,4.7,2309700.0],["2025-11-07",4.57,4.73,4.509,4.63,1067700.0],["2025-11-10",4.595,4.73,4.03,4.57,4161300.0],["2025-11-11",4.07,4.5,4.06,4.3,1760500.0],["2025-11-12",4.32,4.52,4.195,4.25,1211200.0],["2025-11-13",4.18,4.455,4.06,4.18,1924300.0],["2025-11-14",4.17,4.195,3.914,4.07,1101900.0],["2025-11-17",4.1,4.12,3.935,4.01,1288500.0],["2025-11-18",3.97,4.15,3.835,3.99,783900.0],["2025-11-19",3.98,4.1,3.9,3.93,697900.0],["2025-11-20",4.01,4.15,3.81,3.84,897900.0],["2025-11-21",3.82,3.955,3.705,3.87,858300.0],["2025-11-24",3.85,3.89,3.755,3.83,557200.0],["2025-11-25",3.87,3.95,3.71,3.72,692200.0],["2025-11-26",3.7,3.965,3.652,3.84,583300.0],["2025-11-28",3.84,3.94,3.82,3.93,296800.0],["2025-12-01",3.9,3.935,3.81,3.89,781200.0],["2025-12-02",3.85,3.862,3.67,3.72,914000.0],["2025-12-03",3.75,3.885,3.7,3.76,821900.0],["2025-12-04",3.76,3.768,3.7,3.74,422500.0],["2025-12-05",3.74,3.835,3.661,3.71,666200.0],["2025-12-08",3.71,3.775,3.61,3.71,972300.0],["2025-12-09",3.72,4.515,3.72,4.2,2467100.0],["2025-12-10",4.22,4.735,4.19,4.715,1789800.0],["2025-12-11",4.71,5.44,4.705,5.1,3575700.0],["2025-12-12",5.08,5.13,4.49,4.74,1974600.0],["2025-12-15",4.78,4.8,4.385,4.41,869700.0],["2025-12-16",4.37,4.73,4.288,4.54,2498900.0],["2025-12-17",4.54,4.62,4.26,4.28,672800.0],["2025-12-18",4.35,4.498,4.34,4.36,539400.0],["2025-12-19",4.36,4.475,4.312,4.4,1921700.0],["2025-12-22",4.41,4.74,4.41,4.62,2475400.0],["2025-12-23",4.61,4.725,4.425,4.55,839700.0],["2025-12-24",4.54,4.545,4.425,4.51,368500.0],["2025-12-26",4.51,4.54,4.41,4.41,459300.0],["2025-12-29",4.38,4.4,4.18,4.22,431700.0],["2025-12-30",4.2,4.275,4.14,4.25,440900.0],["2025-12-31",4.25,4.27,4.14,4.16,516400.0],["2026-01-02",4.18,4.28,4.09,4.15,456600.0],["2026-01-05",4.14,4.275,4.08,4.1,450300.0],["2026-01-06",4.07,4.17,3.98,4.12,504700.0],["2026-01-07",4.11,4.19,3.88,3.91,391500.0],["2026-01-08",3.89,3.99,3.885,3.98,348000.0],["2026-01-09",3.67,3.875,3.59,3.84,1271500.0],["2026-01-12",3.78,3.895,3.68,3.82,436600.0],["2026-01-13",3.79,3.925,3.715,3.91,452100.0],["2026-01-14",3.85,3.91,3.73,3.78,611200.0],["2026-01-15",3.79,3.96,3.78,3.84,462700.0],["2026-01-16",3.85,3.89,3.745,3.79,485400.0],["2026-01-20",3.67,3.78,3.625,3.68,421900.0],["2026-01-21",3.68,3.815,3.67,3.77,726800.0],["2026-01-22",3.79,3.995,3.77,3.85,440800.0],["2026-01-23",3.82,3.82,3.64,3.64,457400.0],["2026-01-26",3.63,3.73,3.59,3.6,299200.0],["2026-01-27",3.59,3.59,3.34,3.39,541700.0],["2026-01-28",3.37,3.4,3.17,3.19,748700.0],["2026-01-29",3.15,3.18,3.006,3.11,654900.0],["2026-01-30",3.07,3.25,3.06,3.24,708300.0],["2026-02-02",3.24,3.415,3.22,3.31,574900.0],["2026-02-03",3.3,3.33,3.1,3.21,1983200.0],["2026-02-04",3.24,3.315,3.1,3.23,664600.0],["2026-02-05",3.19,3.365,3.15,3.18,492700.0],["2026-02-06",3.22,3.34,3.145,3.24,636200.0],["2026-02-09",3.21,3.425,3.19,3.34,405200.0],["2026-02-10",3.34,3.65,3.34,3.59,1001300.0],["2026-02-11",3.65,3.73,3.57,3.6,572000.0],["2026-02-12",3.62,3.7,3.41,3.45,556200.0],["2026-02-13",3.45,3.58,3.38,3.49,420100.0],["2026-02-17",3.49,3.55,3.4,3.42,430500.0],["2026-02-18",3.42,3.56,3.4,3.5,384800.0],["2026-02-19",3.47,3.53,3.45,3.51,226200.0],["2026-02-20",3.52,3.63,3.49,3.61,341100.0],["2026-02-23",3.59,3.59,3.365,3.45,503000.0],["2026-02-24",3.45,3.47,2.93,3.155,1344900.0],["2026-02-25",3.16,3.4,2.98,3.17,1010500.0],["2026-02-26",3.17,3.335,3.14,3.19,1286200.0],["2026-02-27",3.14,3.315,3.095,3.27,910100.0],["2026-03-02",3.22,3.25,3.1,3.1,768300.0],["2026-03-03",2.55,3.055,2.55,2.945,1716300.0],["2026-03-04",2.95,3.125,2.835,3.08,826900.0],["2026-03-05",3.04,3.34,3.04,3.23,1116400.0],["2026-03-06",3.35,3.37,3.14,3.24,1423400.0],["2026-03-09",3.22,3.22,2.86,3.03,2400900.0],["2026-03-10",3.07,3.215,3.0,3.09,876700.0],["2026-03-11",3.05,3.11,2.875,2.955,727500.0],["2026-03-12",2.91,2.91,2.755,2.77,924900.0],["2026-03-13",2.78,2.79,2.622,2.67,632300.0],["2026-03-16",2.67,2.78,2.62,2.76,728600.0],["2026-03-17",2.78,2.93,2.76,2.91,911700.0],["2026-03-18",2.88,2.89,2.625,2.66,866500.0],["2026-03-19",2.62,2.665,2.455,2.58,913200.0],["2026-03-20",2.58,2.58,2.45,2.49,2204500.0],["2026-03-23",2.57,2.915,2.57,2.86,1233100.0],["2026-03-24",2.8,2.85,2.67,2.73,693400.0],["2026-03-25",2.79,2.85,2.745,2.8,685300.0],["2026-03-26",2.71,2.86,2.71,2.84,453700.0],["2026-03-27",2.82,2.905,2.745,2.8,538300.0],["2026-03-30",2.85,2.87,2.785,2.8,438100.0],["2026-03-31",2.85,2.935,2.775,2.92,459100.0],["2026-04-01",2.94,3.06,2.885,2.99,502300.0],["2026-04-02",2.84,3.16,2.84,3.15,568300.0],["2026-04-06",3.15,3.285,3.13,3.2,512000.0],["2026-04-07",3.2,3.28,3.16,3.28,454900.0],["2026-04-08",3.55,3.55,3.35,3.5,887600.0],["2026-04-09",3.45,3.53,3.39,3.51,400100.0],["2026-04-10",3.54,3.61,3.455,3.6,233400.0],["2026-04-13",3.56,3.75,3.55,3.73,418700.0],["2026-04-14",3.72,3.945,3.72,3.89,403500.0],["2026-04-15",3.88,4.005,3.88,3.93,460100.0],["2026-04-16",3.9,3.945,3.705,3.74,580800.0],["2026-04-17",3.81,4.245,3.77,4.1,1208300.0],["2026-04-20",4.05,4.35,4.05,4.18,689000.0],["2026-04-21",4.185,4.415,4.145,4.18,633900.0],["2026-04-22",4.22,4.23,4.12,4.18,288400.0],["2026-04-23",4.14,4.19,3.98,4.01,463300.0],["2026-04-24",3.99,5.42,3.89,5.42,1455700.0],["2026-04-27",5.48,6.15,5.06,5.25,5642600.0],["2026-04-28",5.23,5.43,5.08,5.34,1257400.0],["2026-04-29",5.27,5.49,4.95,5.1,4637400.0],["2026-04-30",5.1,6.04,4.95,5.97,2196400.0],["2026-05-01",6.045,6.37,6.045,6.33,1470400.0],["2026-05-04",6.27,6.4,6.05,6.15,1164700.0],["2026-05-05",6.165,6.56,6.11,6.28,1505300.0],["2026-05-06",6.36,6.47,5.8,5.87,1547600.0],["2026-05-07",5.84,6.04,5.66,5.67,1669800.0],["2026-05-08",5.562,5.8,5.4,5.68,1055900.0],["2026-05-11",5.68,5.86,5.39,5.49,988500.0],["2026-05-12",5.27,5.315,4.67,4.85,3572600.0],["2026-05-13",4.92,5.22,4.66,5.21,1017100.0],["2026-05-14",5.14,5.2,4.685,4.765,1390000.0],["2026-05-15",4.65,4.82,4.57,4.785,1012900.0],["2026-05-18",4.78,5.36,4.745,5.18,1653000.0],["2026-05-19",5.05,5.06,4.665,4.7,1763900.0],["2026-05-20",4.68,4.83,4.575,4.75,972900.0],["2026-05-21",4.66,5.0,4.62,4.88,756800.0],["2026-05-22",4.89,4.95,4.4,4.41,884900.0],["2026-05-26",4.75,4.995,4.51,4.91,1257100.0],["2026-05-27",4.86,5.195,4.83,5.04,1585400.0],["2026-05-28",4.95,5.1,4.8,4.85,1657800.0],["2026-05-29",4.265,4.46,3.97,4.31,4142800.0],["2026-06-01",4.29,4.535,4.21,4.345,844800.0],["2026-06-02",4.3,4.36,4.095,4.18,994600.0],["2026-06-03",4.135,4.135,3.93,3.94,2070200.0],["2026-06-04",4.0,4.295,4.0,4.21,1207400.0],["2026-06-05",4.2,4.25,3.87,3.89,656800.0],["2026-06-08",3.95,4.02,3.775,3.99,2483500.0],["2026-06-09",4.06,4.19,3.72,3.83,1316800.0],["2026-06-10",3.87,3.935,3.795,3.9,715400.0],["2026-06-11",3.89,4.01,3.84,3.95,425300.0],["2026-06-12",3.95,4.008,3.815,3.99,681700.0],["2026-06-15",4.06,4.29,3.98,3.99,810200.0],["2026-06-16",3.98,4.095,3.8,3.99,572800.0],["2026-06-17",3.96,4.02,3.61,3.74,975100.0],["2026-06-18",3.79,3.85,3.56,3.59,3233600.0],["2026-06-22",3.56,3.9,3.5,3.86,1117700.0],["2026-06-23",3.7,3.925,3.7,3.91,443400.0],["2026-06-24",3.91,4.09,3.895,3.995,699400.0],["2026-06-25",3.98,4.175,3.92,4.11,984000.0],["2026-06-26",4.08,4.42,4.07,4.32,2943700.0],["2026-06-29",4.4,4.56,4.315,4.49,1094100.0],["2026-06-30",4.49,4.623,4.155,4.29,1125500.0],["2026-07-01",4.32,4.6,4.31,4.35,654300.0],["2026-07-02",4.32,4.39,4.28,4.38,592400.0],["2026-07-06",4.35,4.4,4.205,4.22,466400.0],["2026-07-07",4.15,4.24,4.0,4.03,732100.0],["2026-07-08",3.98,4.05,3.86,4.03,809200.0],["2026-07-09",4.06,4.09,4.022,4.07,301000.0],["2026-07-10",4.13,4.15,4.02,4.12,729100.0],["2026-07-13",4.06,4.253,4.0,4.02,764200.0],["2026-07-14",4.05,4.08,3.74,3.8,702000.0],["2026-07-15",3.79,3.965,3.79,3.95,343200.0],["2026-07-16",3.96,4.03,3.76,3.87,513800.0],["2026-07-17",3.83,3.91,3.73,3.83,377100.0],["2026-07-20",3.87,3.99,3.8,3.95,362500.0],["2026-07-21",3.94,4.04,3.68,3.74,872000.0],["2026-07-22",3.7,3.735,3.475,3.67,859600.0],["2026-07-23",3.59,3.72,3.54,3.65,571800.0],["2026-07-24",3.7,3.71,3.53,3.54,574900.0],["2026-07-27",3.59,3.65,3.5,3.62,647000.0],["2026-07-28",3.6,3.6,3.39,3.55,885700.0],["2026-07-29",3.53,3.61,3.47,3.51,457000.0],["2026-07-30",3.53,3.53,3.41,3.5,518800.0],["2026-07-31",3.45,3.61,3.44,3.59,645000.0],["2026-08-03",3.64,4.015,3.64,3.98,598900.0],["2026-08-04",3.97,4.03,3.8,3.85,466800.0],["2026-08-05",3.87,3.87,3.755,3.81,287800.0],["2026-08-06",3.84,3.965,3.72,3.8,272600.0],["2026-08-07",3.86,3.94,3.75,3.86,344300.0],["2026-08-10",3.83,3.892,3.6,3.71,844100.0],["2026-08-12",2.9,3.195,2.775,2.91,1743941.0],["2026-08-13",2.92,3.112,2.855,3,780600.826225]]}