{"t":"LSPD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-11",32.0,32.44,30.225,30.25,2847100.0],["2020-09-14",30.8,32.0,30.7,31.95,680100.0],["2020-09-15",32.3,32.49,31.12,31.13,376900.0],["2020-09-16",31.45,31.61,30.51,30.87,324700.0],["2020-09-17",30.0,30.73,30.0,30.61,193200.0],["2020-09-18",30.68,30.87,29.48,29.76,317900.0],["2020-09-21",29.09,30.23,28.29,30.23,198000.0],["2020-09-22",30.15,30.55,29.54,30.43,165700.0],["2020-09-23",30.29,30.7,29.73,29.74,263900.0],["2020-09-24",29.32,29.9,29.03,29.57,193400.0],["2020-09-25",29.66,30.37,29.32,30.25,70400.0],["2020-09-28",30.6,31.35,30.56,31.02,164800.0],["2020-09-29",30.95,32.0,30.82,31.69,121600.0],["2020-09-30",31.88,32.25,31.4,32.02,138100.0],["2020-10-01",32.42,33.0,32.265,32.74,111000.0],["2020-10-02",31.9,32.33,31.41,31.58,87500.0],["2020-10-05",31.51,32.5,31.51,32.32,187400.0],["2020-10-06",33.16,33.91,32.65,33.36,446000.0],["2020-10-07",34.77,36.05,34.44,35.74,1300000.0],["2020-10-08",36.23,36.394,35.36,35.68,451600.0],["2020-10-09",36.04,37.69,35.953,37.21,438400.0],["2020-10-12",37.66,39.91,37.66,38.05,366800.0],["2020-10-13",38.16,38.2,36.58,36.65,323300.0],["2020-10-14",36.66,37.24,35.36,36.07,261900.0],["2020-10-15",35.0,35.81,34.33,35.77,195400.0],["2020-10-16",36.0,36.41,35.64,35.78,163700.0],["2020-10-19",35.99,36.4,34.75,34.8,228300.0],["2020-10-20",34.99,35.253,34.55,34.63,74500.0],["2020-10-21",34.78,35.29,33.52,33.57,163100.0],["2020-10-22",33.66,34.57,32.68,34.15,181600.0],["2020-10-23",34.62,34.65,33.395,34.34,96100.0],["2020-10-26",33.75,34.39,32.89,34.17,118900.0],["2020-10-27",34.17,35.01,33.96,34.85,66900.0],["2020-10-28",33.96,34.075,31.5,31.5,366500.0],["2020-10-29",31.82,32.29,31.28,31.89,88700.0],["2020-10-30",31.49,32.08,30.95,32.03,216600.0],["2020-11-02",32.48,32.85,31.0,31.24,156100.0],["2020-11-03",31.84,32.83,31.75,32.83,130800.0],["2020-11-04",33.67,34.62,32.8,34.5,330400.0],["2020-11-05",36.68,40.66,36.68,40.5,699900.0],["2020-11-06",40.42,40.58,38.64,39.43,256000.0],["2020-11-09",40.52,41.98,38.64,38.91,533800.0],["2020-11-10",38.9,39.44,37.92,39.01,276800.0],["2020-11-11",39.4,40.94,39.4,40.17,188100.0],["2020-11-12",40.0,40.34,38.84,39.15,102900.0],["2020-11-13",39.4,39.91,39.2,39.38,116100.0],["2020-11-16",39.4,39.95,38.69,39.75,124200.0],["2020-11-17",39.75,42.03,39.17,41.8,224000.0],["2020-11-18",41.81,43.59,41.35,42.99,285700.0],["2020-11-19",42.93,43.53,42.46,42.75,421600.0],["2020-11-20",42.6,46.54,42.6,45.48,579500.0],["2020-11-23",46.36,48.44,45.405,48.32,445200.0],["2020-11-24",49.7,49.7,47.16,47.65,549400.0],["2020-11-25",47.68,51.78,47.68,51.17,580300.0],["2020-11-27",53.87,56.0,53.52,55.7,601000.0],["2020-11-30",55.42,55.49,50.69,52.05,1001200.0],["2020-12-01",53.0,55.62,52.23,52.62,495800.0],["2020-12-02",54.58,58.48,54.16,58.12,827500.0],["2020-12-03",58.7,61.05,58.19,60.75,778900.0],["2020-12-04",61.91,62.54,59.01,60.12,552600.0],["2020-12-07",59.97,61.36,58.19,60.8,700600.0],["2020-12-08",60.8,61.2,59.06,59.67,306100.0],["2020-12-09",60.12,60.46,57.275,57.64,392200.0],["2020-12-10",56.74,58.53,56.117,58.32,341500.0],["2020-12-11",57.24,60.67,57.24,59.07,280700.0],["2020-12-14",59.58,60.19,57.75,57.75,311800.0],["2020-12-15",57.79,58.216,56.88,57.79,435300.0],["2020-12-16",57.9,59.52,57.287,58.3,493700.0],["2020-12-17",58.45,59.275,57.88,59.19,315100.0],["2020-12-18",59.54,60.08,56.299,58.09,815300.0],["2020-12-21",55.45,60.8,54.87,60.62,703800.0],["2020-12-22",61.8,68.05,60.81,67.06,786900.0],["2020-12-23",68.63,69.04,65.38,67.09,485700.0],["2020-12-24",67.51,68.62,66.68,68.46,123100.0],["2020-12-28",69.49,70.16,67.21,68.9,235400.0],["2020-12-29",69.46,71.0,67.45,68.39,349600.0],["2020-12-30",69.15,71.0,68.42,69.98,265700.0],["2020-12-31",70.75,70.75,68.8,70.39,201300.0],["2021-01-04",71.26,71.38,64.1,67.16,522100.0],["2021-01-05",66.27,66.87,65.1,66.49,408200.0],["2021-01-06",66.22,66.22,61.43,64.64,771200.0],["2021-01-07",65.81,67.959,65.65,67.43,195400.0],["2021-01-08",68.0,68.85,66.06,67.83,250900.0],["2021-01-11",66.16,68.7,65.33,67.19,207900.0],["2021-01-12",67.68,69.545,67.09,69.1,238600.0],["2021-01-13",69.66,75.5,69.29,74.54,475300.0],["2021-01-14",76.1,79.03,74.72,74.73,1009800.0],["2021-01-15",74.19,75.465,69.78,70.29,403400.0],["2021-01-19",74.25,74.25,71.73,72.5,393000.0],["2021-01-20",72.8,73.69,71.83,72.17,192400.0],["2021-01-21",72.37,72.46,70.29,70.34,381500.0],["2021-01-22",69.76,70.47,67.39,69.13,724600.0],["2021-01-25",69.15,70.8,67.55,69.14,419000.0],["2021-01-26",69.79,72.035,69.13,70.84,390800.0],["2021-01-27",69.14,69.36,65.19,65.34,598000.0],["2021-01-28",64.75,68.34,63.0,67.78,361400.0],["2021-01-29",67.0,69.95,64.88,64.92,628000.0],["2021-02-01",66.14,71.0,65.75,70.74,553400.0],["2021-02-02",71.75,72.7,68.5,71.86,299400.0],["2021-02-03",72.39,75.091,71.925,74.78,391600.0],["2021-02-04",78.1,81.97,71.52,72.6,1323900.0],["2021-02-05",73.93,76.02,70.6,72.49,546200.0],["2021-02-08",72.5,73.65,70.0,72.01,482200.0],["2021-02-09",68.64,73.64,68.5,72.8,881800.0],["2021-02-10",71.98,74.33,70.815,71.3,3669600.0],["2021-02-11",73.02,74.2,71.94,73.4,1039800.0],["2021-02-12",73.24,75.57,72.62,73.02,863300.0],["2021-02-16",73.78,74.8,71.1,71.65,642000.0],["2021-02-17",70.73,71.06,67.79,70.85,798900.0],["2021-02-18",69.4,73.9,68.46,73.63,811000.0],["2021-02-19",74.4,78.07,73.37,77.5,1230300.0],["2021-02-22",78.78,82.53,77.3,80.85,1104900.0],["2021-02-23",77.97,80.1,71.8,75.11,1258800.0],["2021-02-24",75.5,75.97,72.71,73.47,672100.0],["2021-02-25",73.39,73.5,69.1,69.92,713400.0],["2021-02-26",69.47,69.98,66.42,68.42,889300.0],["2021-03-01",71.3,72.36,70.435,72.16,684500.0],["2021-03-02",72.58,72.757,70.55,71.44,617300.0],["2021-03-03",71.16,71.75,67.5,67.56,477800.0],["2021-03-04",66.75,68.16,58.29,61.23,1525100.0],["2021-03-05",62.88,62.96,52.84,58.46,2204900.0],["2021-03-08",58.44,59.51,53.87,54.09,1314900.0],["2021-03-09",58.23,60.54,57.23,59.49,1253700.0],["2021-03-10",61.01,62.34,57.45,58.15,947000.0],["2021-03-11",60.12,64.68,58.8,64.54,1278400.0],["2021-03-12",65.21,69.12,62.81,69.12,1426800.0],["2021-03-15",70.09,73.99,69.11,72.25,930000.0],["2021-03-16",72.79,73.0,69.79,70.6,827000.0],["2021-03-17",68.25,69.15,65.65,68.72,925300.0],["2021-03-18",66.51,67.03,63.28,63.65,952600.0],["2021-03-19",64.06,65.749,62.66,63.23,680800.0],["2021-03-22",63.86,68.15,63.86,65.63,748500.0],["2021-03-23",65.65,66.17,63.87,64.0,485200.0],["2021-03-24",64.35,64.77,60.02,60.08,922000.0],["2021-03-25",58.81,61.04,57.24,60.54,841700.0],["2021-03-26",61.0,61.6,58.0,60.35,653500.0],["2021-03-29",60.53,61.02,57.51,58.83,772900.0],["2021-03-30",58.01,60.36,57.31,59.68,722500.0],["2021-03-31",60.8,63.48,60.2,62.81,617000.0],["2021-04-01",64.7,65.35,63.7,64.4,977300.0],["2021-04-05",65.5,65.81,63.4,64.59,544500.0],["2021-04-06",64.21,69.17,64.21,67.97,527900.0],["2021-04-07",68.04,69.87,67.57,68.43,597900.0],["2021-04-08",69.09,72.39,68.99,72.26,708000.0],["2021-04-09",71.69,73.1,71.05,72.31,660300.0],["2021-04-12",71.71,72.71,70.195,72.04,425300.0],["2021-04-13",72.64,73.88,71.88,73.44,335600.0],["2021-04-14",73.83,74.65,71.15,71.27,371900.0],["2021-04-15",72.4,72.7,70.8,71.01,631300.0],["2021-04-16",69.76,70.09,66.81,66.89,2143700.0],["2021-04-19",66.68,66.68,62.405,64.49,1071200.0],["2021-04-20",64.57,64.77,62.371,64.08,852900.0],["2021-04-21",63.7,68.17,62.25,68.11,822300.0],["2021-04-22",68.12,69.5,66.12,66.85,555500.0],["2021-04-23",66.8,70.06,66.8,69.62,452400.0],["2021-04-26",70.12,71.05,69.115,71.05,274500.0],["2021-04-27",71.8,71.8,69.47,69.76,226500.0],["2021-04-28",69.15,72.06,68.27,71.5,379300.0],["2021-04-29",72.01,72.18,68.433,69.8,290500.0],["2021-04-30",69.04,71.74,68.39,69.81,289200.0],["2021-05-03",69.8,70.13,67.01,67.81,568600.0],["2021-05-04",66.85,67.15,63.29,65.14,713900.0],["2021-05-05",66.2,66.54,64.11,64.42,415800.0],["2021-05-06",64.15,64.73,59.95,61.37,1072900.0],["2021-05-07",62.66,64.02,61.61,62.63,812700.0],["2021-05-10",62.15,62.47,58.85,58.86,644800.0],["2021-05-11",56.98,60.16,55.22,59.87,958300.0],["2021-05-12",58.69,60.436,57.2,57.71,575300.0],["2021-05-13",58.41,58.95,55.43,55.7,810000.0],["2021-05-14",56.5,59.39,56.25,58.64,790500.0],["2021-05-17",58.66,58.99,57.32,58.16,708200.0],["2021-05-18",59.06,61.17,58.47,58.77,769000.0],["2021-05-19",57.54,58.27,56.13,57.44,1624400.0],["2021-05-20",61.63,66.86,60.62,66.45,2342900.0],["2021-05-21",67.89,70.5,67.42,70.37,1591300.0],["2021-05-24",70.31,73.04,70.01,72.76,809600.0],["2021-05-25",73.12,73.77,71.84,72.76,1019500.0],["2021-05-26",72.95,73.45,70.85,73.19,732800.0],["2021-05-27",73.39,73.6,71.55,72.83,1874700.0],["2021-05-28",73.06,73.429,71.69,71.99,655500.0],["2021-06-01",72.41,73.8,69.32,69.48,1150300.0],["2021-06-02",69.81,71.423,69.295,70.43,568400.0],["2021-06-03",69.48,70.1,68.295,69.27,487600.0],["2021-06-04",70.25,72.07,69.45,71.85,704200.0],["2021-06-07",72.38,73.86,71.66,72.21,813000.0],["2021-06-08",73.32,75.5,72.28,73.73,1039700.0],["2021-06-09",74.24,74.51,70.71,70.76,773700.0],["2021-06-10",70.45,71.85,69.69,71.1,691500.0],["2021-06-11",71.79,72.15,70.31,72.15,430000.0],["2021-06-14",72.7,76.92,72.66,75.95,1430800.0],["2021-06-15",75.5,75.86,72.8,73.4,532800.0],["2021-06-16",73.42,74.42,72.29,72.58,894400.0],["2021-06-17",72.08,77.5,71.87,77.5,990900.0],["2021-06-18",76.16,80.62,75.88,79.95,1444800.0],["2021-06-21",80.21,84.9,78.89,82.42,1257300.0],["2021-06-22",82.08,83.0,80.85,82.0,822300.0],["2021-06-23",82.39,84.0,81.216,82.63,996600.0],["2021-06-24",83.58,85.49,83.58,84.61,863200.0],["2021-06-25",85.99,86.66,84.1,84.19,631500.0],["2021-06-28",85.24,86.51,84.73,86.17,526700.0],["2021-06-29",86.41,87.51,85.23,85.33,768500.0],["2021-06-30",83.31,86.18,83.07,83.61,1555700.0],["2021-07-01",82.91,84.39,81.43,84.16,446700.0],["2021-07-02",84.15,87.04,84.15,86.69,570100.0],["2021-07-06",87.63,88.63,84.32,85.23,901800.0],["2021-07-07",85.64,86.49,82.25,83.11,599300.0],["2021-07-08",80.71,82.71,78.94,81.88,565900.0],["2021-07-09",82.28,85.24,81.355,85.14,601800.0],["2021-07-12",85.69,85.85,83.41,84.22,331800.0],["2021-07-13",83.74,84.34,82.178,82.42,397300.0],["2021-07-14",82.42,83.83,81.19,81.24,450900.0],["2021-07-15",80.7,81.48,77.75,79.05,570000.0],["2021-07-16",79.61,80.265,77.63,78.29,507400.0],["2021-07-19",75.95,78.14,75.45,77.62,644500.0],["2021-07-20",77.62,82.2,77.36,81.83,1240300.0],["2021-07-21",81.67,83.34,81.07,82.74,481100.0],["2021-07-22",83.32,84.235,82.91,83.84,669600.0],["2021-07-23",84.18,86.16,83.94,85.97,452700.0],["2021-07-26",85.96,88.24,84.35,87.93,509900.0],["2021-07-27",87.66,88.56,85.58,87.68,564800.0],["2021-07-28",87.5,90.21,87.5,89.53,508500.0],["2021-07-29",89.04,90.195,88.36,88.37,336700.0],["2021-07-30",87.5,88.25,84.8,85.53,568700.0],["2021-08-02",86.3,88.64,85.765,87.0,515900.0],["2021-08-03",87.55,87.59,84.6,87.41,584800.0],["2021-08-04",87.96,89.32,87.46,89.17,684200.0],["2021-08-05",91.84,97.54,91.13,95.76,1603900.0],["2021-08-06",96.51,97.97,94.68,97.18,1045100.0],["2021-08-09",93.09,93.6,90.61,92.68,3602100.0],["2021-08-10",94.0,94.0,92.15,93.22,1367400.0],["2021-08-11",93.0,96.72,93.0,95.75,1745600.0],["2021-08-12",94.78,95.74,93.45,95.18,955200.0],["2021-08-13",95.67,96.5,94.385,94.93,898600.0],["2021-08-16",94.1,95.28,93.496,94.72,1102600.0],["2021-08-17",92.18,93.54,89.825,91.01,1419800.0],["2021-08-18",91.13,94.138,90.78,93.01,583200.0],["2021-08-19",91.47,92.53,89.9,90.13,826100.0],["2021-08-20",90.44,93.5,90.07,93.45,798700.0],["2021-08-23",94.58,96.82,94.4,96.51,721200.0],["2021-08-24",97.24,98.27,96.26,98.08,648500.0],["2021-08-25",98.5,100.72,98.5,100.31,835200.0],["2021-08-26",99.86,101.32,98.55,98.76,938400.0],["2021-08-27",98.85,104.68,98.77,104.58,652900.0],["2021-08-30",107.94,109.5,105.06,108.05,1510600.0],["2021-08-31",108.62,111.25,107.19,111.18,1234700.0],["2021-09-01",112.03,115.26,111.56,115.1,1270000.0],["2021-09-02",116.43,118.65,115.61,118.61,1473500.0],["2021-09-03",118.75,120.02,116.301,119.97,1146400.0],["2021-09-07",120.17,120.68,115.8,118.95,866800.0],["2021-09-08",118.67,118.91,114.855,116.34,1268300.0],["2021-09-09",116.8,125.94,115.57,124.03,1675700.0],["2021-09-10",125.9,128.13,123.1,124.02,1262500.0],["2021-09-13",124.31,125.09,117.223,118.61,1335700.0],["2021-09-14",119.14,121.85,118.1,119.24,1100600.0],["2021-09-15",119.01,124.12,119.0,122.67,708000.0],["2021-09-16",121.69,123.88,120.57,123.66,1327500.0],["2021-09-17",125.33,127.49,123.25,124.37,1308100.0],["2021-09-20",118.39,122.34,117.64,121.26,1272600.0],["2021-09-21",122.78,126.08,121.97,122.53,881100.0],["2021-09-22",122.96,130.02,122.53,124.41,1626900.0],["2021-09-23",126.08,126.92,121.39,123.81,937500.0],["2021-09-24",122.43,122.89,118.88,121.17,767600.0],["2021-09-27",119.4,120.15,117.3,118.36,1191100.0],["2021-09-28",115.05,116.398,112.0,112.5,1710400.0],["2021-09-29",105.78,109.21,96.629,98.77,7407900.0],["2021-09-30",98.04,103.29,93.89,96.43,3260100.0],["2021-10-01",93.2,99.34,93.01,98.18,2211100.0],["2021-10-04",98.15,99.33,88.71,90.47,2566900.0],["2021-10-05",90.74,93.33,90.0,91.91,1372600.0],["2021-10-06",87.77,90.43,84.29,88.09,2168200.0],["2021-10-07",89.96,93.02,89.96,92.59,1278600.0],["2021-10-08",94.21,94.79,86.31,86.71,1527800.0],["2021-10-11",86.06,88.21,85.91,86.7,609900.0],["2021-10-12",86.58,90.95,86.34,88.94,901400.0],["2021-10-13",90.21,93.225,89.23,92.51,979100.0],["2021-10-14",95.48,98.575,94.21,97.69,1641000.0],["2021-10-15",98.45,101.15,96.735,98.74,1376300.0],["2021-10-18",97.0,97.61,93.92,95.31,1711700.0],["2021-10-19",96.81,98.37,95.53,97.17,752100.0],["2021-10-20",98.55,98.81,95.5,96.16,586900.0],["2021-10-21",96.51,101.065,95.55,99.94,809400.0],["2021-10-22",99.92,100.7,95.36,95.86,744900.0],["2021-10-25",96.0,98.89,96.0,97.36,622000.0],["2021-10-26",98.21,98.21,93.26,95.13,876500.0],["2021-10-27",94.75,96.35,91.65,91.87,661400.0],["2021-10-28",92.09,98.48,92.0,98.11,1103000.0],["2021-10-29",96.94,98.75,96.5,97.69,561600.0],["2021-11-01",98.55,101.515,98.31,101.21,1339000.0],["2021-11-02",102.34,102.34,96.88,97.48,1068100.0],["2021-11-03",98.18,99.71,96.54,98.97,1551500.0],["2021-11-04",76.18,76.45,66.96,71.36,13510200.0],["2021-11-05",70.96,73.9,67.42,73.05,4305000.0],["2021-11-08",71.84,74.2,70.29,72.41,2488200.0],["2021-11-09",72.39,74.46,70.55,71.24,1551700.0],["2021-11-10",70.71,71.3,67.4,67.9,1312400.0],["2021-11-11",68.665,69.05,66.05,66.76,1360000.0],["2021-11-12",67.65,70.31,67.05,69.58,1100400.0],["2021-11-15",70.3,71.719,68.75,69.39,1094700.0],["2021-11-16",69.2,69.32,67.61,68.77,970100.0],["2021-11-17",68.47,69.17,67.49,67.57,723700.0],["2021-11-18",68.0,68.0,62.23,63.0,1553500.0],["2021-11-19",62.27,62.49,57.7,58.15,3506400.0],["2021-11-22",57.65,58.72,55.68,57.74,1691600.0],["2021-11-23",57.56,59.14,52.4,53.31,2977400.0],["2021-11-24",51.87,57.425,51.5,55.31,3650800.0],["2021-11-26",54.0,55.685,53.36,54.08,1091200.0],["2021-11-29",55.79,55.83,51.97,53.41,1297700.0],["2021-11-30",53.02,53.73,49.89,50.49,1534300.0],["2021-12-01",51.33,52.4,46.65,46.88,2305800.0],["2021-12-02",45.83,48.23,45.1,48.09,1572600.0],["2021-12-03",48.95,49.01,43.73,44.31,1687100.0],["2021-12-06",44.33,46.85,42.65,46.43,1509000.0],["2021-12-07",49.08,51.61,49.01,49.39,1674800.0],["2021-12-08",50.53,50.54,47.69,48.57,1097300.0],["2021-12-09",48.15,49.19,45.23,45.8,930800.0],["2021-12-10",46.38,46.5,43.31,43.93,950300.0],["2021-12-13",43.79,43.8,41.56,42.81,1815600.0],["2021-12-14",42.0,43.05,40.66,41.57,1206100.0],["2021-12-15",41.27,42.45,39.04,42.39,1872800.0],["2021-12-16",43.13,43.55,39.335,39.85,1880900.0],["2021-12-17",39.39,41.045,38.12,40.41,1730200.0],["2021-12-20",38.92,39.46,38.22,38.89,1202900.0],["2021-12-21",39.5,42.17,39.48,41.85,1309000.0],["2021-12-22",41.85,41.96,40.475,40.91,990000.0],["2021-12-23",41.16,41.345,39.75,40.8,837900.0],["2021-12-27",41.36,42.38,40.96,41.63,563000.0],["2021-12-28",41.51,41.655,39.82,40.75,464700.0],["2021-12-29",40.63,41.6,39.91,40.25,919900.0],["2021-12-30",40.25,42.98,40.24,42.05,967300.0],["2021-12-31",41.83,42.43,40.34,40.43,600700.0],["2022-01-03",40.77,41.5,39.54,41.05,778100.0],["2022-01-04",41.19,41.49,38.22,39.54,1079100.0],["2022-01-05",39.22,39.23,36.77,36.94,975000.0],["2022-01-06",36.81,37.99,35.41,36.61,871700.0],["2022-01-07",36.21,37.44,35.15,36.44,1201100.0],["2022-01-10",35.82,36.12,33.82,36.07,1651400.0],["2022-01-11",36.07,38.81,35.65,38.33,1072000.0],["2022-01-12",39.25,40.53,39.1,39.37,1900900.0],["2022-01-13",39.89,40.15,37.49,37.57,1315400.0],["2022-01-14",37.0,38.01,35.88,36.56,1293100.0],["2022-01-18",35.85,35.89,33.53,33.63,1193700.0],["2022-01-19",34.02,34.62,32.5,32.51,1112800.0],["2022-01-20",33.37,34.26,31.96,31.98,1409000.0],["2022-01-21",31.71,31.79,29.8,29.99,1616500.0],["2022-01-24",28.45,30.43,26.14,30.34,2503400.0],["2022-01-25",29.0,30.44,28.37,29.09,1175400.0],["2022-01-26",30.39,31.595,28.83,29.09,1460000.0],["2022-01-27",29.9,29.9,27.1,27.16,1248400.0],["2022-01-28",27.28,29.09,26.47,28.88,1274300.0],["2022-01-31",29.6,32.52,29.31,32.45,1724500.0],["2022-02-01",34.03,35.42,32.69,34.62,2365100.0],["2022-02-02",35.38,35.5,31.75,32.08,1957200.0],["2022-02-03",26.79,32.42,26.41,30.83,4419300.0],["2022-02-04",31.17,32.12,30.619,31.52,1770400.0],["2022-02-07",31.55,33.03,30.88,30.94,1225600.0],["2022-02-08",30.73,31.1,29.82,30.31,1344600.0],["2022-02-09",31.03,32.315,30.885,32.29,1820200.0],["2022-02-10",31.42,33.92,30.873,32.29,1284000.0],["2022-02-11",32.03,32.55,29.16,29.74,1240000.0],["2022-02-14",29.54,30.36,28.71,28.73,1452300.0],["2022-02-15",29.78,31.845,29.66,31.73,1462100.0],["2022-02-16",31.3,31.49,30.29,30.7,866500.0],["2022-02-17",30.14,30.4,27.98,28.01,936200.0],["2022-02-18",28.07,28.64,26.5,26.6,1258800.0],["2022-02-22",26.02,26.88,25.36,25.71,1758800.0],["2022-02-23",26.09,26.71,24.48,24.51,1171800.0],["2022-02-24",22.86,25.98,22.31,25.97,2195000.0],["2022-02-25",25.93,26.55,24.81,26.36,1521600.0],["2022-02-28",25.98,27.44,25.98,26.27,1373200.0],["2022-03-01",26.46,27.29,25.22,25.58,1188200.0],["2022-03-02",25.97,26.04,24.52,25.86,1364600.0],["2022-03-03",25.98,26.18,24.4,24.55,1193300.0],["2022-03-04",24.35,24.66,22.16,22.47,1791100.0],["2022-03-07",22.46,22.8,20.69,20.92,1396400.0],["2022-03-08",20.77,22.4,20.06,21.58,1226100.0],["2022-03-09",22.47,23.428,22.315,23.4,984500.0],["2022-03-10",22.5,23.042,21.92,22.66,800400.0],["2022-03-11",23.37,23.54,21.025,21.11,803700.0],["2022-03-14",20.95,21.15,19.48,19.9,1456800.0],["2022-03-15",19.9,21.855,19.9,21.62,1174300.0],["2022-03-16",22.04,23.8,21.89,23.8,1350600.0],["2022-03-17",23.51,27.79,22.91,27.72,3115000.0],["2022-03-18",27.22,29.33,26.85,29.06,2163500.0],["2022-03-21",28.88,29.881,27.72,29.35,1327600.0],["2022-03-22",29.31,32.17,29.21,31.73,1451700.0],["2022-03-23",31.5,32.17,30.18,30.57,1126800.0],["2022-03-24",30.91,31.53,28.95,30.09,1186300.0],["2022-03-25",30.15,31.04,28.7,29.0,1250300.0],["2022-03-28",29.03,29.91,28.0,29.06,826900.0],["2022-03-29",29.9,31.75,29.63,31.61,1267500.0],["2022-03-30",31.14,32.548,30.51,31.16,890300.0],["2022-03-31",31.53,31.53,30.465,30.47,470100.0],["2022-04-01",30.72,31.54,30.51,31.22,716600.0],["2022-04-04",31.57,34.14,31.41,32.74,1093300.0],["2022-04-05",32.96,33.36,31.44,31.77,1256100.0],["2022-04-06",30.85,31.0,28.97,29.33,1079100.0],["2022-04-07",29.11,29.38,27.2,28.12,1305900.0],["2022-04-08",27.77,27.82,26.48,26.54,821200.0],["2022-04-11",25.65,26.13,24.731,25.54,1605800.0],["2022-04-12",26.26,26.66,24.44,24.6,1071500.0],["2022-04-13",24.55,25.91,24.34,25.85,995000.0],["2022-04-14",25.72,26.09,24.84,25.47,615800.0],["2022-04-18",25.44,25.51,24.15,24.88,938000.0],["2022-04-19",24.81,26.24,24.73,25.4,1027500.0],["2022-04-20",25.47,25.815,23.81,24.06,781000.0],["2022-04-21",24.5,25.28,22.49,22.75,985800.0],["2022-04-22",22.5,23.3,21.8,22.22,1210400.0],["2022-04-25",21.91,23.35,21.63,23.35,1334000.0],["2022-04-26",23.08,23.08,21.57,21.59,710600.0],["2022-04-27",21.6,22.26,21.06,21.48,1284000.0],["2022-04-28",22.14,23.4,21.3,23.38,1025200.0],["2022-04-29",22.95,24.39,22.19,22.35,952200.0],["2022-05-02",22.03,22.8,21.57,22.63,824400.0],["2022-05-03",22.61,23.05,21.495,21.64,982300.0],["2022-05-04",21.61,22.45,20.16,22.43,1493200.0],["2022-05-05",21.46,22.01,20.17,20.56,1115700.0],["2022-05-06",20.26,20.45,19.04,19.66,1073500.0],["2022-05-09",19.35,19.44,17.97,18.07,1416200.0],["2022-05-10",18.83,19.2,16.965,17.39,1495400.0],["2022-05-11",17.17,17.45,15.74,15.82,1248500.0],["2022-05-12",15.32,17.07,15.03,16.17,1529900.0],["2022-05-13",17.1,21.53,17.1,21.37,2864800.0],["2022-05-16",21.11,22.0,19.73,19.82,1387100.0],["2022-05-17",20.97,21.33,19.51,21.03,1134800.0],["2022-05-18",20.25,22.03,19.8,20.19,1974400.0],["2022-05-19",21.74,23.15,20.03,22.36,3143400.0],["2022-05-20",23.03,23.66,21.805,22.99,1936200.0],["2022-05-23",22.76,24.84,22.74,24.63,1182800.0],["2022-05-24",23.7,23.79,21.09,21.51,1748600.0],["2022-05-25",21.24,22.49,21.2,22.47,1222800.0],["2022-05-26",22.4,25.29,22.04,24.91,1720600.0],["2022-05-27",25.16,26.22,25.081,25.92,891900.0],["2022-05-31",26.73,26.88,25.545,25.99,1101500.0],["2022-06-01",26.33,26.98,24.38,24.98,1054900.0],["2022-06-02",24.73,28.14,24.73,27.85,1366600.0],["2022-06-03",26.89,27.51,26.14,27.24,1030400.0],["2022-06-06",28.01,28.35,26.95,27.45,944500.0],["2022-06-07",26.87,27.92,26.67,27.47,919100.0],["2022-06-08",27.62,27.69,26.51,26.7,800900.0],["2022-06-09",26.53,26.71,25.2,25.22,794900.0],["2022-06-10",24.0,24.49,22.99,23.7,867200.0],["2022-06-13",22.17,22.21,19.925,20.12,1666300.0],["2022-06-14",20.32,20.72,19.63,20.31,749400.0],["2022-06-15",20.75,22.05,20.41,21.59,1423300.0],["2022-06-16",20.49,20.69,19.47,19.95,1132600.0],["2022-06-17",20.09,21.74,20.0,21.19,1311800.0],["2022-06-21",22.28,23.35,22.09,22.28,1107100.0],["2022-06-22",21.69,22.82,21.44,22.4,966900.0],["2022-06-23",22.64,24.17,22.32,24.05,993800.0],["2022-06-24",24.35,25.63,24.35,25.47,1350900.0],["2022-06-27",25.51,25.93,24.08,24.39,766100.0],["2022-06-28",24.31,24.83,22.52,22.72,805200.0],["2022-06-29",22.7,23.2,21.94,22.29,731900.0],["2022-06-30",21.7,22.72,20.7,22.3,1404500.0],["2022-07-01",22.56,23.12,22.08,22.71,481900.0],["2022-07-05",22.0,23.16,21.67,23.04,1049400.0],["2022-07-06",23.06,23.84,21.47,21.64,1469200.0],["2022-07-07",21.73,22.24,21.39,21.67,973400.0],["2022-07-08",21.21,22.07,20.14,21.18,1225600.0],["2022-07-11",20.78,20.78,19.525,19.61,1172600.0],["2022-07-12",19.52,20.15,18.85,19.06,988900.0],["2022-07-13",18.21,19.61,17.855,18.57,1619300.0],["2022-07-14",18.04,18.455,17.66,18.26,1057300.0],["2022-07-15",18.81,18.88,17.99,18.5,1456000.0],["2022-07-18",19.08,19.76,18.37,18.66,1691500.0],["2022-07-19",19.14,19.53,18.4,19.48,1436800.0],["2022-07-20",19.61,21.37,19.42,21.02,1670500.0],["2022-07-21",20.99,21.56,20.72,21.4,1047200.0],["2022-07-22",21.39,22.04,20.03,20.29,760500.0],["2022-07-25",20.23,20.23,18.85,19.09,928800.0],["2022-07-26",18.61,18.68,17.62,17.91,1013500.0],["2022-07-27",18.33,19.37,18.07,19.35,1072400.0],["2022-07-28",19.29,20.89,18.86,20.84,1148000.0],["2022-07-29",20.95,21.46,20.51,21.45,929600.0],["2022-08-01",21.24,22.296,20.78,22.11,882300.0],["2022-08-02",21.53,23.12,21.53,22.6,1336500.0],["2022-08-03",22.99,24.52,22.93,24.48,1395100.0],["2022-08-04",24.9,25.0,21.26,21.54,2330200.0],["2022-08-05",20.8,22.419,20.45,21.81,1426200.0],["2022-08-08",21.99,23.78,21.795,23.38,1876400.0],["2022-08-09",22.79,22.81,21.44,21.91,921000.0],["2022-08-10",22.77,24.18,22.7,24.14,1291500.0],["2022-08-11",24.77,25.34,23.49,23.6,1165800.0],["2022-08-12",24.19,24.52,23.39,23.5,1139500.0],["2022-08-15",23.09,23.39,22.3,22.43,1199300.0],["2022-08-16",22.35,22.895,21.43,22.52,948400.0],["2022-08-17",21.98,21.98,20.72,20.77,1075300.0],["2022-08-18",20.74,20.97,20.42,20.75,506000.0],["2022-08-19",20.29,20.36,19.663,20.16,761000.0],["2022-08-22",19.52,19.65,19.14,19.29,971100.0],["2022-08-23",19.24,19.81,19.05,19.35,828000.0],["2022-08-24",19.31,20.311,19.22,19.82,1005400.0],["2022-08-25",20.23,20.75,20.14,20.58,642200.0],["2022-08-26",20.68,20.88,19.135,19.42,831100.0],["2022-08-29",19.0,19.8,18.93,19.29,518300.0],["2022-08-30",19.6,19.979,18.63,19.22,708100.0],["2022-08-31",19.51,19.85,18.91,19.14,561100.0],["2022-09-01",18.8,18.8,17.74,18.22,808900.0],["2022-09-02",18.6,18.63,17.75,17.76,846100.0],["2022-09-06",17.88,17.97,17.405,17.65,784800.0],["2022-09-07",17.56,18.05,17.21,17.76,1043300.0],["2022-09-08",17.41,18.64,17.15,18.64,1275300.0],["2022-09-09",18.95,20.2,18.925,20.11,1805400.0],["2022-09-12",20.39,20.72,19.79,20.67,1120400.0],["2022-09-13",19.26,19.54,18.63,18.76,1120300.0],["2022-09-14",18.68,19.18,18.45,19.17,464300.0],["2022-09-15",18.9,20.16,18.73,19.16,1035000.0],["2022-09-16",18.63,18.66,18.06,18.33,1092500.0],["2022-09-19",17.99,18.23,17.47,17.95,746400.0],["2022-09-20",17.65,17.96,17.4,17.86,636200.0],["2022-09-21",17.97,19.02,17.5,18.16,1266500.0],["2022-09-22",18.07,18.07,16.995,17.11,1123500.0],["2022-09-23",16.75,16.97,16.49,16.83,1184500.0],["2022-09-26",16.65,17.53,16.16,16.28,1145800.0],["2022-09-27",16.67,17.18,16.605,17.12,917300.0],["2022-09-28",17.24,18.74,17.1,18.63,940900.0],["2022-09-29",18.19,18.25,17.72,18.05,768000.0],["2022-09-30",17.91,18.81,17.55,17.58,715900.0],["2022-10-03",17.98,18.47,17.69,18.24,865400.0],["2022-10-04",18.93,20.28,18.93,20.02,1256300.0],["2022-10-05",19.31,19.605,18.71,19.52,1453200.0],["2022-10-06",19.57,20.0,19.15,19.68,1043400.0],["2022-10-07",19.17,19.29,17.66,17.87,1233300.0],["2022-10-10",17.69,17.88,17.015,17.51,712400.0],["2022-10-11",17.3,17.74,16.53,17.42,878800.0],["2022-10-12",17.44,17.64,16.59,17.06,838900.0],["2022-10-13",16.0,17.43,15.56,17.18,1301400.0],["2022-10-14",17.6,17.84,16.805,16.87,1431700.0],["2022-10-17",17.71,18.84,17.53,18.39,1075000.0],["2022-10-18",19.29,19.39,18.19,18.38,960800.0],["2022-10-19",17.96,18.09,17.235,17.33,974600.0],["2022-10-20",17.25,18.49,17.24,17.88,774700.0],["2022-10-21",17.77,18.1,17.2,18.05,1283300.0],["2022-10-24",18.12,18.14,17.14,18.08,830300.0],["2022-10-25",18.28,19.32,18.21,18.52,1529800.0],["2022-10-26",18.22,19.59,17.901,18.75,988600.0],["2022-10-27",19.03,19.73,18.56,18.69,1082300.0],["2022-10-28",18.55,19.32,18.47,19.31,930100.0],["2022-10-31",19.03,19.46,18.89,19.16,622600.0],["2022-11-01",19.77,19.99,18.86,19.03,932400.0],["2022-11-02",19.1,19.38,17.94,17.94,1687000.0],["2022-11-03",17.55,17.66,14.55,14.61,4450800.0],["2022-11-04",15.16,15.2,14.41,14.99,2415100.0],["2022-11-07",15.17,15.33,14.6,15.06,1803500.0],["2022-11-08",15.21,15.59,14.73,15.12,1003700.0],["2022-11-09",15.0,15.0,13.93,14.15,1335100.0],["2022-11-10",15.45,16.375,15.3,16.27,3182100.0],["2022-11-11",16.42,17.94,15.93,17.71,1662600.0],["2022-11-14",17.44,17.63,17.03,17.03,972100.0],["2022-11-15",17.75,18.14,17.25,17.33,1008200.0],["2022-11-16",17.01,17.12,16.18,16.3,1491800.0],["2022-11-17",15.8,16.182,15.515,15.59,815400.0],["2022-11-18",15.86,15.97,15.0,15.06,730700.0],["2022-11-21",14.85,15.01,14.24,14.81,1535100.0],["2022-11-22",14.89,14.985,14.34,14.86,744900.0],["2022-11-23",14.88,15.665,14.64,15.42,764600.0],["2022-11-25",15.5,15.797,15.33,15.63,423000.0],["2022-11-28",15.45,16.12,15.01,15.01,1098900.0],["2022-11-29",15.07,15.34,14.78,15.3,3350700.0],["2022-11-30",15.39,16.635,15.19,16.48,2694600.0],["2022-12-01",16.48,17.4,16.32,17.26,1492700.0],["2022-12-02",16.79,17.61,16.47,17.24,1552900.0],["2022-12-05",17.06,17.16,15.93,16.03,873000.0],["2022-12-06",15.99,15.99,15.155,15.3,949700.0],["2022-12-07",15.18,15.385,14.79,15.2,954500.0],["2022-12-08",15.42,15.95,15.13,15.22,932800.0],["2022-12-09",15.06,15.36,14.92,14.92,1597300.0],["2022-12-12",14.91,15.33,14.75,15.15,1402600.0],["2022-12-13",16.06,16.82,15.06,15.27,1385900.0],["2022-12-14",15.24,15.73,15.09,15.4,1232100.0],["2022-12-15",14.85,15.0,14.495,14.6,1030700.0],["2022-12-16",14.45,14.67,14.21,14.49,820500.0],["2022-12-19",14.34,14.52,13.63,13.87,936200.0],["2022-12-20",13.64,14.17,13.56,13.84,686400.0],["2022-12-21",13.95,14.18,13.62,13.9,794800.0],["2022-12-22",13.6,13.65,12.9,13.47,1305200.0],["2022-12-23",13.32,13.49,13.06,13.48,702400.0],["2022-12-27",13.33,13.46,12.915,13.16,591500.0],["2022-12-28",13.06,13.31,12.71,12.75,977700.0],["2022-12-29",12.95,14.51,12.95,14.35,1129400.0],["2022-12-30",14.0,14.51,13.89,14.3,942700.0],["2023-01-03",14.67,15.03,13.95,14.2,916300.0],["2023-01-04",14.44,15.045,14.31,14.95,1029600.0],["2023-01-05",14.67,14.81,14.31,14.62,647300.0],["2023-01-06",14.87,15.0,14.3,14.89,660300.0],["2023-01-09",15.25,15.635,15.17,15.26,630500.0],["2023-01-10",15.16,15.56,15.09,15.38,633400.0],["2023-01-11",15.49,15.69,15.178,15.62,705400.0],["2023-01-12",15.62,15.87,15.01,15.87,1136800.0],["2023-01-13",15.5,16.09,15.36,15.96,739000.0],["2023-01-17",16.53,16.625,16.12,16.6,1139000.0],["2023-01-18",17.01,17.36,16.24,16.27,1004900.0],["2023-01-19",15.97,16.45,15.86,16.09,839400.0],["2023-01-20",16.17,16.55,16.02,16.52,730100.0],["2023-01-23",16.65,17.58,16.57,17.57,1006200.0],["2023-01-24",17.3,17.74,17.0,17.1,1020100.0],["2023-01-25",16.61,17.19,16.305,17.07,717500.0],["2023-01-26",17.56,17.67,16.9,17.15,1460500.0],["2023-01-27",17.04,18.425,16.94,18.36,1431600.0],["2023-01-30",17.67,18.1,17.31,17.32,947100.0],["2023-01-31",17.32,18.13,17.32,18.1,1018700.0],["2023-02-01",18.12,18.77,17.875,18.72,1182900.0],["2023-02-02",19.45,20.123,17.02,17.55,3913700.0],["2023-02-03",16.75,17.51,16.41,16.58,1704800.0],["2023-02-06",16.23,17.42,16.09,16.91,1700400.0],["2023-02-07",16.78,17.91,16.62,17.83,1648400.0],["2023-02-08",17.7,18.64,17.67,17.94,957200.0],["2023-02-09",18.3,18.385,17.07,17.13,830300.0],["2023-02-10",16.94,17.06,16.42,16.66,989900.0],["2023-02-13",16.72,17.06,16.49,16.84,577500.0],["2023-02-14",16.65,17.27,16.45,17.13,730900.0],["2023-02-15",16.96,18.11,16.89,18.1,701800.0],["2023-02-16",17.56,17.84,17.18,17.19,977100.0],["2023-02-17",16.95,17.02,16.27,16.37,1170400.0],["2023-02-21",16.01,16.105,15.485,15.51,930900.0],["2023-02-22",15.58,15.95,15.375,15.54,638800.0],["2023-02-23",15.78,15.9,15.25,15.5,659900.0],["2023-02-24",15.05,15.155,14.77,15.04,1120900.0],["2023-02-27",15.23,15.36,14.925,14.97,651600.0],["2023-02-28",14.97,15.335,14.96,15.29,890700.0],["2023-03-01",15.31,15.63,15.09,15.17,862600.0],["2023-03-02",15.05,15.35,14.9,15.26,611900.0],["2023-03-03",15.24,15.7,15.24,15.63,661900.0],["2023-03-06",15.65,15.81,15.33,15.37,485700.0],["2023-03-07",15.05,15.3,14.73,14.77,1024900.0],["2023-03-08",14.75,14.955,14.57,14.87,719100.0],["2023-03-09",14.87,15.44,14.61,14.71,696100.0],["2023-03-10",14.59,14.67,13.98,14.06,1060300.0],["2023-03-13",13.75,14.565,13.53,14.08,938000.0],["2023-03-14",14.55,14.95,14.335,14.82,832500.0],["2023-03-15",14.39,14.57,14.05,14.52,946500.0],["2023-03-16",14.46,14.89,14.18,14.83,502800.0],["2023-03-17",14.72,15.07,14.6,14.79,724700.0],["2023-03-20",14.75,14.93,14.343,14.64,827500.0],["2023-03-21",14.84,15.54,14.76,15.38,613800.0],["2023-03-22",15.4,15.57,14.94,14.94,1122500.0],["2023-03-23",15.2,15.8,15.04,15.35,796200.0],["2023-03-24",15.26,15.355,14.75,14.83,761200.0],["2023-03-27",15.09,15.09,14.62,14.82,592400.0],["2023-03-28",14.77,14.84,14.1,14.24,811700.0],["2023-03-29",14.55,14.69,14.36,14.6,535400.0],["2023-03-30",14.85,14.92,14.295,14.32,924900.0],["2023-03-31",14.37,15.28,14.34,15.18,1455100.0],["2023-04-03",15.06,15.17,14.62,15.07,682300.0],["2023-04-04",15.2,15.23,14.65,14.79,641100.0],["2023-04-05",14.65,14.69,13.76,14.04,1032100.0],["2023-04-06",13.85,14.135,13.57,13.88,606300.0],["2023-04-10",13.67,13.95,13.43,13.86,621000.0],["2023-04-11",13.93,14.12,13.85,14.01,734200.0],["2023-04-12",14.4,14.709,14.045,14.07,816500.0],["2023-04-13",14.26,14.81,14.21,14.47,748200.0],["2023-04-14",14.31,14.44,13.95,14.12,634300.0],["2023-04-17",14.1,14.295,13.99,14.24,515600.0],["2023-04-18",14.39,14.46,14.14,14.21,546600.0],["2023-04-19",13.92,14.03,13.725,13.89,548400.0],["2023-04-20",13.7,13.82,13.5,13.53,607800.0],["2023-04-21",13.51,13.715,13.445,13.54,799600.0],["2023-04-24",13.49,13.64,13.145,13.5,919900.0],["2023-04-25",13.19,13.29,12.83,12.84,1266200.0],["2023-04-26",12.92,13.11,12.6,12.62,1070200.0],["2023-04-27",12.79,13.16,12.78,13.14,1085800.0],["2023-04-28",13.02,13.31,12.93,13.13,690500.0],["2023-05-01",13.01,13.16,12.808,12.97,528700.0],["2023-05-02",12.85,12.96,12.52,12.57,769700.0],["2023-05-03",12.59,13.19,12.53,12.82,556200.0],["2023-05-04",12.86,13.3,12.78,13.23,1161000.0],["2023-05-05",13.42,14.165,13.42,14.11,876900.0],["2023-05-08",14.18,14.728,14.15,14.59,824400.0],["2023-05-09",14.31,14.57,14.28,14.36,625900.0],["2023-05-10",14.68,14.88,14.57,14.68,1363000.0],["2023-05-11",14.67,14.67,14.39,14.63,493700.0],["2023-05-12",14.66,14.67,14.3,14.55,660700.0],["2023-05-15",14.55,14.61,14.13,14.32,752800.0],["2023-05-16",14.08,14.26,13.8,13.83,1071000.0],["2023-05-17",13.94,15.28,13.925,14.88,1848800.0],["2023-05-18",13.72,13.8,12.63,13.0,3857400.0],["2023-05-19",13.02,13.77,12.99,13.33,2157300.0],["2023-05-22",13.3,14.13,13.131,14.13,1748800.0],["2023-05-23",13.85,14.12,13.36,13.42,2359300.0],["2023-05-24",13.14,13.305,12.99,13.17,1083400.0],["2023-05-25",13.31,13.345,12.64,12.64,1528300.0],["2023-05-26",12.68,12.985,12.45,12.81,926600.0],["2023-05-30",13.16,13.43,12.97,13.36,1378900.0],["2023-05-31",13.25,13.505,13.09,13.5,1338200.0],["2023-06-01",13.65,14.885,13.42,14.8,2527200.0],["2023-06-02",15.0,15.495,14.77,15.01,2324700.0],["2023-06-05",15.06,15.06,14.615,14.75,753500.0],["2023-06-06",14.54,15.275,14.49,15.22,953400.0],["2023-06-07",15.34,15.52,14.99,15.1,854100.0],["2023-06-08",15.05,15.17,14.57,14.72,691800.0],["2023-06-09",14.88,15.38,14.76,15.04,1050900.0],["2023-06-12",15.08,16.185,15.075,16.16,2026400.0],["2023-06-13",16.4,17.11,16.311,16.41,2256100.0],["2023-06-14",16.41,16.5,15.865,16.12,1376700.0],["2023-06-15",15.92,16.255,15.675,16.17,866400.0],["2023-06-16",16.46,16.5,16.11,16.37,1447300.0],["2023-06-20",16.23,16.45,15.84,15.87,1023300.0],["2023-06-21",15.77,15.84,15.03,15.55,1194400.0],["2023-06-22",15.28,15.43,14.895,15.24,970900.0],["2023-06-23",15.0,15.05,14.78,15.0,556500.0],["2023-06-26",15.03,15.273,14.75,14.77,588000.0],["2023-06-27",14.92,15.69,14.87,15.61,953000.0],["2023-06-28",15.45,16.255,15.42,16.19,1044000.0],["2023-06-29",16.49,16.86,16.24,16.5,1002300.0],["2023-06-30",16.73,17.245,16.63,16.92,808000.0],["2023-07-03",16.8,17.11,16.79,17.01,181200.0],["2023-07-05",16.83,17.275,16.51,17.13,876900.0],["2023-07-06",16.8,16.8,16.13,16.27,875900.0],["2023-07-07",16.42,17.139,16.31,16.69,868300.0],["2023-07-10",16.53,17.135,16.48,17.11,604300.0],["2023-07-11",17.32,17.56,17.11,17.54,954400.0],["2023-07-12",17.97,18.0,17.662,17.81,824800.0],["2023-07-13",18.08,18.605,17.9,18.45,939800.0],["2023-07-14",18.44,18.44,17.65,17.77,717600.0],["2023-07-17",17.95,18.23,17.67,18.08,351600.0],["2023-07-18",18.06,18.35,17.79,18.3,458500.0],["2023-07-19",18.4,18.73,17.79,18.21,1117400.0],["2023-07-20",18.03,18.04,17.45,17.66,686600.0],["2023-07-21",17.81,17.93,17.45,17.54,736000.0],["2023-07-24",17.57,17.69,17.1,17.17,663700.0],["2023-07-25",17.29,17.43,17.05,17.09,451200.0],["2023-07-26",16.93,17.2,16.86,17.08,393200.0],["2023-07-27",17.46,17.56,16.655,16.78,593700.0],["2023-07-28",17.19,17.37,16.87,17.21,886300.0],["2023-07-31",17.26,17.76,17.22,17.58,1092000.0],["2023-08-01",17.45,17.45,17.1,17.25,628000.0],["2023-08-02",16.9,16.9,16.08,16.22,1192700.0],["2023-08-03",16.66,17.59,15.61,17.43,1807200.0],["2023-08-04",17.63,18.05,17.125,17.81,984100.0],["2023-08-07",17.82,17.905,17.18,17.84,825700.0],["2023-08-08",17.46,17.79,16.82,16.93,1114500.0],["2023-08-09",16.83,17.02,16.46,16.71,1060600.0],["2023-08-10",16.88,16.91,15.93,16.0,1286700.0],["2023-08-11",15.67,15.96,15.64,15.86,522200.0],["2023-08-14",15.64,16.34,15.62,16.15,587500.0],["2023-08-15",15.96,16.09,15.655,15.72,580300.0],["2023-08-16",15.58,15.685,15.45,15.52,368900.0],["2023-08-17",15.6,15.6,14.98,15.04,695300.0],["2023-08-18",14.74,15.57,14.58,15.56,730200.0],["2023-08-21",15.63,15.81,15.379,15.6,377100.0],["2023-08-22",15.58,15.63,14.74,15.01,599600.0],["2023-08-23",14.95,15.42,14.95,15.34,468400.0],["2023-08-24",15.4,15.4,14.7,14.73,559400.0],["2023-08-25",14.71,14.96,14.451,14.8,558300.0],["2023-08-28",14.94,15.198,14.877,14.9,423300.0],["2023-08-29",14.97,15.7,14.86,15.69,737000.0],["2023-08-30",15.58,15.955,15.52,15.77,491600.0],["2023-08-31",15.67,16.355,15.6,16.33,637400.0],["2023-09-01",16.57,16.64,16.31,16.37,317100.0],["2023-09-05",16.27,16.36,16.04,16.32,386100.0],["2023-09-06",16.35,16.46,15.98,16.16,403300.0],["2023-09-07",15.82,16.475,15.45,16.11,787600.0],["2023-09-08",16.1,16.24,15.715,15.8,1016200.0],["2023-09-11",15.91,16.32,15.695,16.18,466200.0],["2023-09-12",15.96,16.2,15.79,15.82,377200.0],["2023-09-13",15.66,15.76,15.08,15.41,978700.0],["2023-09-14",15.54,15.92,15.48,15.76,489100.0],["2023-09-15",15.67,15.79,15.37,15.37,428400.0],["2023-09-18",15.37,15.39,14.97,14.97,584700.0],["2023-09-19",14.93,14.96,14.59,14.8,436100.0],["2023-09-20",14.89,15.135,14.62,14.63,584500.0],["2023-09-21",14.36,14.72,14.26,14.28,631700.0],["2023-09-22",14.36,14.47,13.97,14.08,659800.0],["2023-09-25",14.05,14.67,13.9,14.43,524000.0],["2023-09-26",14.25,14.52,13.7,14.0,732900.0],["2023-09-27",14.22,14.28,13.64,13.84,783900.0],["2023-09-28",13.9,14.09,13.47,13.86,780600.0],["2023-09-29",14.08,14.38,13.96,14.03,571000.0],["2023-10-02",13.85,14.13,13.77,13.83,600100.0],["2023-10-03",13.59,13.8,13.245,13.3,616500.0],["2023-10-04",13.34,13.79,13.21,13.75,738300.0],["2023-10-05",13.68,13.81,13.5,13.63,389400.0],["2023-10-06",13.5,14.358,13.5,14.26,461300.0],["2023-10-09",14.04,14.33,13.94,14.24,282400.0],["2023-10-10",14.24,14.77,14.24,14.6,483500.0],["2023-10-11",14.74,14.82,14.355,14.43,414900.0],["2023-10-12",14.42,14.42,13.84,13.94,430200.0],["2023-10-13",13.94,13.97,13.555,13.69,443100.0],["2023-10-16",13.79,14.15,13.61,14.06,390200.0],["2023-10-17",13.78,14.36,13.78,14.31,503200.0],["2023-10-18",14.17,14.23,13.71,13.85,439700.0],["2023-10-19",13.92,14.09,13.695,13.77,559500.0],["2023-10-20",13.7,13.745,13.39,13.46,618200.0],["2023-10-23",13.34,13.64,13.18,13.46,790400.0],["2023-10-24",13.67,14.4,13.67,14.04,681400.0],["2023-10-25",14.03,14.03,12.9,12.94,1125400.0],["2023-10-26",12.92,13.25,12.56,12.61,872300.0],["2023-10-27",12.7,12.73,12.35,12.38,583000.0],["2023-10-30",12.62,12.75,12.23,12.65,615200.0],["2023-10-31",12.56,12.61,12.27,12.46,442200.0],["2023-11-01",12.39,12.61,12.24,12.44,1026600.0],["2023-11-02",14.47,15.025,14.24,14.42,1670200.0],["2023-11-03",15.0,15.09,14.67,14.92,1001600.0],["2023-11-06",14.93,15.065,14.64,14.98,976600.0],["2023-11-07",14.87,16.02,14.851,15.21,1641800.0],["2023-11-08",15.22,15.45,14.94,15.43,894600.0],["2023-11-09",15.33,15.78,15.05,15.07,788200.0],["2023-11-10",15.05,15.59,14.94,15.55,587700.0],["2023-11-13",15.43,15.655,15.335,15.45,547400.0],["2023-11-14",16.0,16.46,15.93,16.15,1237300.0],["2023-11-15",16.25,16.8,15.99,16.58,1204700.0],["2023-11-16",16.44,16.44,15.64,16.0,992600.0],["2023-11-17",16.12,16.67,15.96,16.54,1092100.0],["2023-11-20",16.53,16.74,16.47,16.66,498900.0],["2023-11-21",16.53,16.58,16.12,16.44,689600.0],["2023-11-22",16.58,16.67,16.39,16.4,465600.0],["2023-11-24",16.39,16.51,16.3,16.48,253000.0],["2023-11-27",16.33,16.815,16.31,16.54,599700.0],["2023-11-28",16.48,16.75,16.31,16.68,437500.0],["2023-11-29",16.77,16.943,16.63,16.79,547200.0],["2023-11-30",16.79,16.8,15.98,16.07,978200.0],["2023-12-01",16.1,17.07,16.01,16.95,1330700.0],["2023-12-04",16.64,17.0,16.47,16.67,1170600.0],["2023-12-05",16.47,16.83,16.305,16.64,779100.0],["2023-12-06",16.76,16.94,16.55,16.58,817800.0],["2023-12-07",16.61,16.61,16.295,16.39,944900.0],["2023-12-08",16.33,17.1,16.3,17.04,1089700.0],["2023-12-11",16.96,17.01,16.58,16.81,550300.0],["2023-12-12",16.85,16.85,16.145,16.16,936800.0],["2023-12-13",16.15,17.03,15.835,17.02,1541500.0],["2023-12-14",17.35,18.09,17.31,18.05,1911400.0],["2023-12-15",18.25,18.275,17.76,17.93,1395800.0],["2023-12-18",18.31,18.62,18.09,18.53,1180400.0],["2023-12-19",18.59,19.4,18.44,19.39,1454400.0],["2023-12-20",19.41,19.978,18.86,18.92,1411200.0],["2023-12-21",19.22,19.94,19.22,19.9,1437800.0],["2023-12-22",20.0,20.153,19.7,20.12,1035400.0],["2023-12-26",20.1,20.67,19.93,20.6,560700.0],["2023-12-27",20.59,20.79,20.46,20.7,762100.0],["2023-12-28",20.85,21.49,20.58,21.1,986400.0],["2023-12-29",21.2,21.71,20.97,20.99,988100.0],["2024-01-02",20.54,20.59,19.285,19.46,2418300.0],["2024-01-03",19.0,19.05,18.45,18.59,1798900.0],["2024-01-04",18.48,18.793,18.19,18.66,940900.0],["2024-01-05",18.52,18.998,18.41,18.44,555500.0],["2024-01-08",18.49,19.12,18.42,19.09,1102300.0],["2024-01-09",18.76,19.365,18.61,19.03,919600.0],["2024-01-10",19.01,19.419,18.84,19.18,626400.0],["2024-01-11",19.17,19.38,18.65,19.04,570200.0],["2024-01-12",19.35,19.467,18.93,18.97,564500.0],["2024-01-16",18.71,19.02,18.52,18.91,609300.0],["2024-01-17",18.47,18.58,18.065,18.44,956100.0],["2024-01-18",18.74,18.74,18.02,18.4,819500.0],["2024-01-19",18.49,18.63,18.0,18.61,705100.0],["2024-01-22",18.8,19.31,18.515,18.61,789900.0],["2024-01-23",18.75,18.78,18.165,18.34,769700.0],["2024-01-24",18.66,18.8,17.88,17.89,838900.0],["2024-01-25",18.19,18.3,17.94,18.12,814700.0],["2024-01-26",18.49,18.92,18.2,18.8,872900.0],["2024-01-29",18.82,19.33,18.57,19.31,815100.0],["2024-01-30",19.25,19.25,18.785,18.92,449900.0],["2024-01-31",18.69,19.06,18.43,18.44,730500.0],["2024-02-01",18.55,18.86,18.235,18.52,715600.0],["2024-02-02",18.38,19.25,18.21,18.98,1018900.0],["2024-02-05",18.74,19.085,18.5,19.06,1300600.0],["2024-02-06",19.21,19.82,19.16,19.72,1338600.0],["2024-02-07",19.77,20.09,19.53,19.57,2458300.0],["2024-02-08",17.15,17.65,14.55,14.8,9051900.0],["2024-02-09",15.0,15.09,14.06,14.07,6840800.0],["2024-02-12",14.05,14.3,13.8,13.83,3581800.0],["2024-02-13",13.28,13.5,13.15,13.43,2279600.0],["2024-02-14",13.5,13.915,13.455,13.55,1337700.0],["2024-02-15",13.6,14.645,13.6,14.63,3585800.0],["2024-02-16",14.46,14.66,14.19,14.34,4176900.0],["2024-02-20",14.21,14.36,13.42,13.59,3398900.0],["2024-02-21",13.42,13.49,13.05,13.2,2124600.0],["2024-02-22",13.51,13.51,13.01,13.03,1489200.0],["2024-02-23",13.04,13.61,12.91,13.55,1103200.0],["2024-02-26",13.51,13.83,13.445,13.54,1070400.0],["2024-02-27",13.53,13.71,13.285,13.68,805200.0],["2024-02-28",13.5,13.69,13.39,13.61,785200.0],["2024-02-29",13.75,14.05,13.69,14.04,1517900.0],["2024-03-01",14.02,14.43,13.93,14.28,1003300.0],["2024-03-04",14.22,14.42,13.93,14.21,1170100.0],["2024-03-05",14.07,14.17,13.62,13.73,897200.0],["2024-03-06",14.02,14.075,13.52,13.55,1641500.0],["2024-03-07",13.8,13.83,13.48,13.7,1039100.0],["2024-03-08",13.75,14.07,13.56,13.57,1213700.0],["2024-03-11",13.48,13.54,13.255,13.42,1008700.0],["2024-03-12",13.45,13.515,13.265,13.45,601000.0],["2024-03-13",13.4,13.72,13.32,13.39,740300.0],["2024-03-14",13.36,13.395,12.98,13.02,642600.0],["2024-03-15",12.84,13.155,12.78,12.8,1113400.0],["2024-03-18",12.9,13.27,12.9,13.27,982700.0],["2024-03-19",13.11,13.26,13.03,13.17,1194700.0],["2024-03-20",13.18,13.815,13.03,13.72,1255700.0],["2024-03-21",13.8,13.975,13.56,13.64,690700.0],["2024-03-22",13.52,13.61,13.25,13.31,497900.0],["2024-03-25",13.6,14.215,13.55,13.79,1333800.0],["2024-03-26",13.99,14.18,13.79,13.84,997800.0],["2024-03-27",13.92,13.99,13.54,13.98,821500.0],["2024-03-28",13.96,14.12,13.85,14.06,830400.0],["2024-04-01",14.04,14.359,13.74,14.18,1193800.0],["2024-04-02",13.83,13.97,13.78,13.9,517900.0],["2024-04-03",14.45,14.8,14.35,14.69,1994100.0],["2024-04-04",14.54,14.782,13.76,13.82,3104500.0],["2024-04-05",13.8,14.235,13.75,14.11,866000.0],["2024-04-08",14.2,14.26,14.02,14.14,480700.0],["2024-04-09",14.23,14.32,14.07,14.24,740600.0],["2024-04-10",13.86,14.05,13.8,13.9,513600.0],["2024-04-11",13.98,14.115,13.79,14.01,448600.0],["2024-04-12",13.85,13.96,13.38,13.38,609800.0],["2024-04-15",13.43,13.5,12.82,12.92,764000.0],["2024-04-16",12.8,13.165,12.712,12.84,1042900.0],["2024-04-17",12.97,13.21,12.895,13.1,787300.0],["2024-04-18",12.87,13.295,12.865,12.99,642000.0],["2024-04-19",12.93,13.12,12.812,12.93,526200.0],["2024-04-22",13.06,13.18,12.92,13.14,559000.0],["2024-04-23",13.3,13.585,13.19,13.52,742000.0],["2024-04-24",13.53,13.65,13.36,13.59,567000.0],["2024-04-25",13.29,13.315,13.142,13.22,640900.0],["2024-04-26",13.38,13.525,13.315,13.4,480700.0],["2024-04-29",13.51,13.59,13.33,13.43,568700.0],["2024-04-30",13.27,13.39,13.08,13.08,570900.0],["2024-05-01",13.07,13.485,13.01,13.21,1351700.0],["2024-05-02",13.44,13.46,13.11,13.29,547100.0],["2024-05-03",13.6,13.685,13.35,13.49,534900.0],["2024-05-06",13.63,14.08,13.59,14.08,694700.0],["2024-05-07",14.08,14.1,13.75,13.84,489000.0],["2024-05-08",13.62,13.67,13.44,13.57,816200.0],["2024-05-09",13.57,13.706,13.3,13.44,903100.0],["2024-05-10",13.54,13.595,13.13,13.14,1061600.0],["2024-05-13",13.24,13.58,13.03,13.09,1895100.0],["2024-05-14",13.21,13.34,12.62,12.65,3299600.0],["2024-05-15",12.85,12.89,12.46,12.78,4045300.0],["2024-05-16",14.05,15.13,14.0,15.1,5041300.0],["2024-05-17",15.22,15.65,14.89,15.42,2425000.0],["2024-05-20",15.29,15.338,14.98,15.31,913300.0],["2024-05-21",15.09,15.26,14.52,14.61,1289600.0],["2024-05-22",14.54,14.76,14.33,14.47,841700.0],["2024-05-23",14.66,14.81,14.42,14.5,1777100.0],["2024-05-24",15.1,15.5,14.94,15.15,2954200.0],["2024-05-28",15.25,15.31,15.1,15.28,1045200.0],["2024-05-29",15.02,15.61,14.95,15.3,1086900.0],["2024-05-30",15.27,15.34,14.785,14.93,1245700.0],["2024-05-31",14.97,15.05,14.305,14.54,1299400.0],["2024-06-03",14.64,14.75,14.49,14.63,864700.0],["2024-06-04",14.61,14.7,14.48,14.55,554400.0],["2024-06-05",14.66,15.11,14.49,14.88,1003600.0],["2024-06-06",14.86,14.98,14.66,14.72,903100.0],["2024-06-07",14.55,14.84,14.52,14.73,586400.0],["2024-06-10",14.62,15.24,14.62,15.09,916900.0],["2024-06-11",14.96,15.16,14.725,15.03,871500.0],["2024-06-12",15.4,15.42,15.17,15.23,936900.0],["2024-06-13",15.22,15.33,14.825,14.85,653100.0],["2024-06-14",14.72,14.94,14.635,14.67,733000.0],["2024-06-17",14.62,14.74,14.04,14.39,997000.0],["2024-06-18",14.34,14.4,13.59,13.6,1462300.0],["2024-06-20",13.61,13.663,13.1,13.33,1225900.0],["2024-06-21",13.23,13.73,13.19,13.72,1227800.0],["2024-06-24",13.7,13.89,13.68,13.74,684100.0],["2024-06-25",13.73,13.76,13.56,13.75,400800.0],["2024-06-26",13.74,13.76,13.415,13.49,506500.0],["2024-06-27",13.46,13.79,13.43,13.75,652800.0],["2024-06-28",13.78,13.83,13.61,13.69,721200.0],["2024-07-01",13.73,14.205,13.67,13.94,542300.0],["2024-07-02",13.78,13.94,13.52,13.73,567000.0],["2024-07-03",13.8,13.8,13.61,13.67,259500.0],["2024-07-05",13.6,13.81,13.6,13.65,881800.0],["2024-07-08",13.65,13.97,13.555,13.86,552200.0],["2024-07-09",13.85,13.99,13.66,13.77,443700.0],["2024-07-10",13.79,13.92,13.375,13.41,778800.0],["2024-07-11",13.63,13.94,13.505,13.68,602300.0],["2024-07-12",13.7,13.915,13.61,13.88,936700.0],["2024-07-15",13.9,13.97,13.75,13.96,616500.0],["2024-07-16",14.02,14.495,13.949,14.27,907400.0],["2024-07-17",14.08,14.263,13.845,13.95,804500.0],["2024-07-18",13.98,14.13,13.5,13.5,837400.0],["2024-07-19",13.47,13.64,13.37,13.55,555900.0],["2024-07-22",13.68,13.84,13.49,13.8,676800.0],["2024-07-23",13.78,14.021,13.72,13.74,649100.0],["2024-07-24",13.64,13.66,13.01,13.12,987600.0],["2024-07-25",13.13,13.38,12.915,13.04,423800.0],["2024-07-26",13.26,13.365,13.12,13.3,883400.0],["2024-07-29",13.39,13.53,13.14,13.46,1074800.0],["2024-07-30",13.44,13.625,13.2,13.44,1212200.0],["2024-07-31",13.56,13.725,13.36,13.39,2333700.0],["2024-08-01",13.97,14.29,13.025,13.17,2410600.0],["2024-08-02",12.69,12.96,11.795,11.92,1766100.0],["2024-08-05",11.22,11.9,11.01,11.84,1334200.0],["2024-08-06",11.79,12.47,11.65,12.08,1580800.0],["2024-08-07",12.39,12.54,11.93,11.98,848200.0],["2024-08-08",12.21,12.68,12.01,12.61,697100.0],["2024-08-09",12.66,12.69,12.31,12.43,606600.0],["2024-08-12",12.54,12.735,12.46,12.53,507100.0],["2024-08-13",12.65,13.16,12.58,12.98,834100.0],["2024-08-14",12.98,13.13,12.82,12.95,1122600.0],["2024-08-15",13.11,13.395,13.04,13.33,750200.0],["2024-08-16",13.31,13.38,13.16,13.36,482900.0],["2024-08-19",13.39,13.62,13.34,13.61,461800.0],["2024-08-20",13.55,13.58,13.24,13.24,550700.0],["2024-08-21",13.28,13.345,13.14,13.3,506600.0],["2024-08-22",13.41,13.41,13.04,13.13,511400.0],["2024-08-23",13.32,13.425,13.17,13.22,830700.0],["2024-08-26",13.17,13.34,13.08,13.23,721300.0],["2024-08-27",13.1,13.17,12.97,13.08,416400.0],["2024-08-28",12.99,13.03,12.53,12.56,878300.0],["2024-08-29",12.72,12.9,12.67,12.74,681800.0],["2024-08-30",12.92,12.93,12.735,12.88,690900.0],["2024-09-03",12.74,13.04,12.73,12.91,615800.0],["2024-09-04",12.76,13.015,12.55,12.67,549300.0],["2024-09-05",12.71,12.9,12.565,12.62,571700.0],["2024-09-06",12.62,12.74,11.87,12.04,922800.0],["2024-09-09",12.13,12.42,12.13,12.25,1134800.0],["2024-09-10",12.24,12.31,11.835,12.28,831600.0],["2024-09-11",12.23,12.67,12.03,12.62,607200.0],["2024-09-12",12.64,12.74,12.5,12.61,521300.0],["2024-09-13",12.55,12.88,12.55,12.62,472100.0],["2024-09-16",12.58,12.85,12.5,12.85,619300.0],["2024-09-17",13.34,13.35,13.0,13.17,891500.0],["2024-09-18",13.23,13.615,13.16,13.34,605400.0],["2024-09-19",13.71,14.03,13.57,14.02,823700.0],["2024-09-20",14.0,14.02,13.68,13.81,546400.0],["2024-09-23",13.82,13.85,13.64,13.64,479600.0],["2024-09-24",13.76,13.92,13.585,13.89,391200.0],["2024-09-25",13.88,16.26,13.79,15.68,9334700.0],["2024-09-26",16.03,16.84,15.81,16.42,2336700.0],["2024-09-27",16.5,16.88,16.32,16.76,1421200.0],["2024-09-30",16.68,16.79,16.27,16.49,1111400.0],["2024-10-01",16.44,16.465,15.94,16.44,825000.0],["2024-10-02",16.4,16.669,16.18,16.32,797100.0],["2024-10-03",16.12,16.345,15.975,16.09,563700.0],["2024-10-04",16.35,16.36,16.015,16.1,655600.0],["2024-10-07",16.06,16.44,15.76,15.85,681100.0],["2024-10-08",15.77,16.15,15.77,16.01,670700.0],["2024-10-09",15.93,16.08,15.81,15.98,407900.0],["2024-10-10",15.86,15.98,15.78,15.94,378800.0],["2024-10-11",15.93,16.12,15.86,15.91,354000.0],["2024-10-14",15.89,15.955,15.68,15.84,320300.0],["2024-10-15",15.75,15.86,15.57,15.86,421900.0],["2024-10-16",15.88,16.095,15.78,15.96,386400.0],["2024-10-17",15.99,16.0,15.7,15.72,390200.0],["2024-10-18",15.84,15.91,15.71,15.79,342800.0],["2024-10-21",15.74,15.8,15.44,15.77,280500.0],["2024-10-22",15.73,15.92,15.395,15.44,479400.0],["2024-10-23",15.41,15.44,14.935,15.15,557300.0],["2024-10-24",15.3,15.3,14.93,15.05,604800.0],["2024-10-25",15.05,15.2,14.78,14.78,725300.0],["2024-10-28",14.94,15.11,14.855,14.93,421600.0],["2024-10-29",14.86,15.065,14.77,14.95,494400.0],["2024-10-30",14.8,15.165,14.8,15.05,580700.0],["2024-10-31",15.01,15.39,14.75,15.12,1623900.0],["2024-11-01",15.2,15.2,14.83,14.89,906800.0],["2024-11-04",14.83,15.19,14.77,15.11,812200.0],["2024-11-05",15.35,15.63,15.235,15.53,1044800.0],["2024-11-06",15.7,15.86,15.46,15.76,1328700.0],["2024-11-07",16.86,17.93,16.66,16.95,2840900.0],["2024-11-08",16.86,17.245,16.62,17.07,1285200.0],["2024-11-11",17.11,17.785,17.03,17.75,1213200.0],["2024-11-12",17.6,18.5,17.6,18.4,1619200.0],["2024-11-13",18.4,18.88,18.31,18.35,1106300.0],["2024-11-14",18.33,18.63,17.59,17.59,1135100.0],["2024-11-15",17.45,17.45,17.08,17.27,1280200.0],["2024-11-18",17.36,17.91,17.32,17.53,1181900.0],["2024-11-19",17.37,17.71,17.34,17.66,624100.0],["2024-11-20",17.74,17.76,17.42,17.59,635500.0],["2024-11-21",17.71,17.845,17.44,17.67,676500.0],["2024-11-22",17.59,17.86,17.56,17.74,491900.0],["2024-11-25",17.9,17.98,17.435,17.86,773700.0],["2024-11-26",17.4,18.49,17.4,18.25,744500.0],["2024-11-27",18.18,18.835,18.18,18.77,961400.0],["2024-11-29",18.46,18.96,18.46,18.8,321300.0],["2024-12-02",18.5,18.61,17.12,17.12,1699400.0],["2024-12-03",16.9,17.53,16.86,17.36,575300.0],["2024-12-04",17.5,17.89,17.24,17.25,796100.0],["2024-12-05",17.27,17.47,17.085,17.09,534500.0],["2024-12-06",17.18,17.425,17.16,17.31,350800.0],["2024-12-09",17.3,17.59,17.06,17.1,339100.0],["2024-12-10",17.12,17.28,16.76,16.8,377900.0],["2024-12-11",16.86,16.9,16.52,16.67,414200.0],["2024-12-12",16.57,16.688,16.23,16.53,372400.0],["2024-12-13",16.45,16.5,16.04,16.23,530100.0],["2024-12-16",16.01,16.26,15.72,16.22,587900.0],["2024-12-17",16.04,16.57,16.01,16.5,381600.0],["2024-12-18",16.55,16.736,15.54,15.54,664600.0],["2024-12-19",15.86,15.981,15.325,15.42,645200.0],["2024-12-20",15.25,16.16,15.245,16.07,1169200.0],["2024-12-23",16.02,16.2,15.8,15.89,340200.0],["2024-12-24",15.84,15.84,15.615,15.67,166800.0],["2024-12-26",15.61,16.4,15.5,16.12,534200.0],["2024-12-27",16.0,16.151,15.38,15.63,329300.0],["2024-12-30",15.45,15.45,15.17,15.26,309100.0],["2024-12-31",15.32,15.353,15.15,15.23,401900.0],["2025-01-02",15.34,15.75,15.22,15.74,380200.0],["2025-01-03",15.85,16.075,15.51,15.72,277700.0],["2025-01-06",16.0,16.22,15.87,16.19,338400.0],["2025-01-07",16.23,16.241,15.53,15.55,382700.0],["2025-01-08",15.5,15.55,15.2,15.38,531400.0],["2025-01-10",14.74,14.83,14.38,14.79,472300.0],["2025-01-13",14.55,14.66,14.25,14.46,416000.0],["2025-01-14",14.56,14.76,14.51,14.71,465400.0],["2025-01-15",15.22,15.22,14.76,14.84,261400.0],["2025-01-16",14.79,15.13,14.73,14.94,336800.0],["2025-01-17",15.14,15.14,14.6,14.61,360200.0],["2025-01-21",14.75,14.9,14.36,14.78,421600.0],["2025-01-22",14.91,15.17,14.75,14.8,298500.0],["2025-01-23",14.7,14.82,14.58,14.7,254900.0],["2025-01-24",14.75,15.07,14.65,14.66,653200.0],["2025-01-27",14.5,14.72,14.1,14.3,532700.0],["2025-01-28",14.29,14.585,14.22,14.56,351800.0],["2025-01-29",14.48,14.518,14.2,14.45,230900.0],["2025-01-30",14.4,14.88,14.4,14.68,443700.0],["2025-01-31",14.8,15.1,14.4,14.43,702700.0],["2025-02-03",13.9,13.9,13.47,13.83,743500.0],["2025-02-04",13.98,14.46,13.925,14.46,589000.0],["2025-02-05",14.53,14.59,14.24,14.5,813400.0],["2025-02-06",13.1,13.1,11.81,12.6,3792500.0],["2025-02-07",12.54,13.16,12.32,13.12,1817700.0],["2025-02-10",13.22,13.38,12.98,13.31,928600.0],["2025-02-11",13.16,13.37,12.8,13.13,1023600.0],["2025-02-12",12.95,13.42,12.945,13.22,821400.0],["2025-02-13",13.24,13.57,13.24,13.39,759100.0],["2025-02-14",13.41,13.55,13.205,13.54,1177900.0],["2025-02-18",13.55,13.85,13.51,13.72,952100.0],["2025-02-19",14.03,14.03,13.56,13.59,1355500.0],["2025-02-20",13.53,13.53,13.19,13.44,2013800.0],["2025-02-21",13.46,13.513,13.124,13.15,1402300.0],["2025-02-24",13.11,13.28,12.78,13.09,1098600.0],["2025-02-25",13.07,13.14,12.8,12.89,1430700.0],["2025-02-26",12.96,13.28,12.92,12.93,980200.0],["2025-02-27",13.02,13.16,12.69,12.78,1292100.0],["2025-02-28",12.68,12.81,12.465,12.63,925900.0],["2025-03-03",12.72,12.9,12.045,12.14,1156500.0],["2025-03-04",11.96,12.03,11.2,11.55,1663400.0],["2025-03-05",11.66,11.83,11.57,11.78,811000.0],["2025-03-06",11.62,11.75,11.33,11.38,1505500.0],["2025-03-07",11.32,11.57,11.055,11.41,1079400.0],["2025-03-10",11.12,11.18,10.8,10.91,1452600.0],["2025-03-11",10.88,10.95,10.52,10.77,1216100.0],["2025-03-12",10.96,11.05,10.68,10.75,824300.0],["2025-03-13",10.71,10.71,10.2,10.25,718800.0],["2025-03-14",10.45,10.785,10.45,10.78,624500.0],["2025-03-17",10.65,10.88,10.59,10.61,856800.0],["2025-03-18",10.52,10.62,10.375,10.5,1255300.0],["2025-03-19",10.57,10.6,10.31,10.49,1128700.0],["2025-03-20",10.3,10.73,10.3,10.58,582700.0],["2025-03-21",10.45,10.63,10.375,10.63,609300.0],["2025-03-24",10.74,10.81,9.9,9.98,2742300.0],["2025-03-25",9.94,10.14,9.88,10.14,2475500.0],["2025-03-26",10.24,10.38,9.9,9.94,813300.0],["2025-03-27",9.54,9.665,9.245,9.37,1366500.0],["2025-03-28",9.26,9.36,9.0,9.09,878100.0],["2025-03-31",8.89,8.98,8.719,8.75,2601000.0],["2025-04-01",8.81,8.95,8.535,8.91,972800.0],["2025-04-02",8.81,9.13,8.765,9.05,1013500.0],["2025-04-03",8.68,8.785,8.19,8.2,1729600.0],["2025-04-04",7.94,8.0,7.43,7.86,2290900.0],["2025-04-07",7.34,8.23,7.34,7.97,2300100.0],["2025-04-08",8.45,8.73,7.92,8.05,2047600.0],["2025-04-09",8.0,9.4,8.0,9.2,2826700.0],["2025-04-10",8.95,9.15,8.64,8.83,1886700.0],["2025-04-11",8.84,9.299,8.84,9.11,1360400.0],["2025-04-14",9.1,9.32,8.9,9.13,1553900.0],["2025-04-15",9.14,9.35,8.895,8.99,724500.0],["2025-04-16",8.87,9.425,8.87,9.16,1338400.0],["2025-04-17",9.16,9.425,9.16,9.28,1138600.0],["2025-04-21",9.2,9.29,9.15,9.22,1463800.0],["2025-04-22",9.33,9.695,9.33,9.57,1450900.0],["2025-04-23",9.89,10.119,9.805,9.84,1370600.0],["2025-04-24",9.9,10.235,9.89,10.12,1645800.0],["2025-04-25",10.1,10.39,10.1,10.24,1152000.0],["2025-04-28",10.17,10.395,10.02,10.19,1284600.0],["2025-04-29",10.22,10.265,9.975,10.02,561300.0],["2025-04-30",9.82,9.875,9.66,9.8,947700.0],["2025-05-01",9.93,9.935,9.6,9.72,730800.0],["2025-05-02",9.82,9.87,9.68,9.7,630200.0],["2025-05-05",9.59,9.82,9.545,9.66,483700.0],["2025-05-06",9.51,9.78,9.51,9.73,597100.0],["2025-05-07",9.79,9.83,9.62,9.75,528900.0],["2025-05-08",9.88,10.075,9.73,10.04,1005500.0],["2025-05-09",10.08,10.16,9.86,9.93,778700.0],["2025-05-12",10.33,10.51,10.19,10.49,1052500.0],["2025-05-13",10.5,10.81,10.5,10.78,692900.0],["2025-05-14",10.79,10.855,10.62,10.83,711300.0],["2025-05-15",10.75,10.81,10.52,10.67,575700.0],["2025-05-16",10.69,10.85,10.65,10.84,563100.0],["2025-05-19",10.68,10.925,10.62,10.88,354400.0],["2025-05-20",10.83,11.02,10.77,10.97,917100.0],["2025-05-21",10.88,11.1,10.715,10.77,1401100.0],["2025-05-22",10.4,10.45,9.7,9.88,2010700.0],["2025-05-23",9.72,10.7,9.678,10.53,1104500.0],["2025-05-27",10.64,10.89,10.44,10.87,931800.0],["2025-05-28",10.86,10.86,10.54,10.57,543900.0],["2025-05-29",10.69,10.78,10.58,10.68,473100.0],["2025-05-30",10.63,10.66,10.405,10.48,531200.0],["2025-06-02",10.45,10.705,10.235,10.69,917900.0],["2025-06-03",10.69,11.26,10.62,11.05,2187700.0],["2025-06-04",11.03,11.23,11.03,11.16,970900.0],["2025-06-05",11.26,11.55,11.19,11.34,1068000.0],["2025-06-06",11.41,11.615,11.39,11.5,588000.0],["2025-06-09",11.55,11.705,11.49,11.67,827300.0],["2025-06-10",11.81,12.165,11.67,12.11,1297500.0],["2025-06-11",12.18,12.275,12.001,12.06,906300.0],["2025-06-12",11.99,12.07,11.5,11.5,947900.0],["2025-06-13",11.32,11.365,10.89,10.93,1102700.0],["2025-06-16",11.08,11.425,10.97,11.35,744200.0],["2025-06-17",11.28,11.32,11.12,11.26,616000.0],["2025-06-18",11.26,11.37,11.18,11.2,421900.0],["2025-06-20",11.26,11.295,10.855,10.89,990900.0],["2025-06-23",10.88,11.08,10.725,10.99,557300.0],["2025-06-24",11.17,11.88,11.17,11.76,1020400.0],["2025-06-25",11.84,11.84,11.33,11.36,423800.0],["2025-06-26",11.38,11.64,11.2,11.62,537700.0],["2025-06-27",11.67,11.73,11.39,11.49,754500.0],["2025-06-30",11.61,11.785,11.555,11.71,557400.0],["2025-07-01",11.66,11.735,11.48,11.63,332000.0],["2025-07-02",11.63,11.67,11.43,11.66,341800.0],["2025-07-03",11.69,11.83,11.69,11.73,252700.0],["2025-07-07",11.59,11.785,11.52,11.64,509800.0],["2025-07-08",11.67,11.92,11.64,11.78,391600.0],["2025-07-09",11.76,11.88,11.625,11.86,304900.0],["2025-07-10",11.87,11.88,11.46,11.74,383300.0],["2025-07-11",11.57,11.7,11.465,11.48,294000.0],["2025-07-14",11.44,11.68,11.37,11.63,320600.0],["2025-07-15",11.7,12.04,11.691,11.83,375700.0],["2025-07-16",11.88,12.3,11.78,12.28,446300.0],["2025-07-17",12.28,12.54,12.28,12.35,390400.0],["2025-07-18",12.45,12.595,12.42,12.54,392100.0],["2025-07-21",12.62,12.94,12.49,12.92,698400.0],["2025-07-22",12.92,13.33,12.72,13.17,717300.0],["2025-07-23",13.22,13.26,12.95,13.18,393100.0],["2025-07-24",13.18,13.18,12.97,13.12,386900.0],["2025-07-25",13.16,13.76,13.07,13.69,1084000.0],["2025-07-28",13.73,13.985,13.68,13.83,802000.0],["2025-07-29",13.94,13.955,13.155,13.36,1153900.0],["2025-07-30",13.41,13.46,13.015,13.15,1143000.0],["2025-07-31",13.65,14.34,12.38,12.44,2007600.0],["2025-08-01",12.19,12.41,11.86,12.3,820600.0],["2025-08-04",12.39,12.695,12.23,12.55,594200.0],["2025-08-05",12.54,12.548,12.12,12.44,863100.0],["2025-08-06",12.58,12.66,12.365,12.55,449500.0],["2025-08-07",12.68,12.68,12.085,12.33,518800.0],["2025-08-08",12.29,12.37,11.985,12.04,721900.0],["2025-08-11",11.93,12.285,11.91,11.98,443400.0],["2025-08-12",11.99,12.15,11.97,12.03,421900.0],["2025-08-13",12.17,12.39,12.005,12.37,334600.0],["2025-08-14",12.25,12.36,12.04,12.19,300700.0],["2025-08-15",12.22,12.42,12.14,12.38,473000.0],["2025-08-18",12.34,12.41,12.28,12.35,310200.0],["2025-08-19",12.35,12.38,12.04,12.06,282800.0],["2025-08-20",12.05,12.05,11.47,11.49,556400.0],["2025-08-21",11.49,11.73,11.468,11.72,408100.0],["2025-08-22",11.78,12.3,11.68,12.25,529200.0],["2025-08-25",12.16,12.18,12.05,12.12,366800.0],["2025-08-26",12.17,12.22,11.995,12.13,500900.0],["2025-08-27",12.1,12.245,12.065,12.21,360000.0],["2025-08-28",12.24,12.47,12.197,12.42,464000.0],["2025-08-29",12.44,12.5,12.36,12.37,231600.0],["2025-09-02",12.07,12.13,11.88,12.01,613500.0],["2025-09-03",11.94,12.115,11.79,12.08,311900.0],["2025-09-04",12.04,12.04,11.69,11.84,465100.0],["2025-09-05",12.01,12.19,11.86,12.17,396800.0],["2025-09-08",12.19,12.21,11.71,12.13,726300.0],["2025-09-09",12.23,12.23,11.955,12.13,435200.0],["2025-09-10",12.14,12.14,11.66,11.66,654200.0],["2025-09-11",11.71,11.89,11.71,11.8,828100.0],["2025-09-12",11.8,11.875,11.71,11.87,342100.0],["2025-09-15",11.88,12.31,11.79,12.26,401300.0],["2025-09-16",12.25,12.405,12.14,12.37,420900.0],["2025-09-17",12.44,13.06,12.38,12.67,488500.0],["2025-09-18",12.78,12.784,12.535,12.6,356000.0],["2025-09-19",12.63,12.83,12.59,12.61,486700.0],["2025-09-22",12.61,12.64,12.38,12.6,337800.0],["2025-09-23",12.64,12.64,11.96,12.05,435400.0],["2025-09-24",12.2,12.28,12.03,12.07,415100.0],["2025-09-25",11.88,11.895,11.71,11.77,369500.0],["2025-09-26",11.72,11.97,11.535,11.55,593500.0],["2025-09-29",11.57,12.0,11.57,11.9,815400.0],["2025-09-30",11.9,11.941,11.44,11.55,653200.0],["2025-10-01",11.48,11.77,11.48,11.69,694500.0],["2025-10-02",11.72,11.81,11.57,11.8,414100.0],["2025-10-03",11.76,12.015,11.76,11.88,505000.0],["2025-10-06",11.99,12.09,11.755,11.95,967000.0],["2025-10-07",12.0,12.09,11.63,11.65,441600.0],["2025-10-08",11.75,11.99,11.63,11.97,564600.0],["2025-10-09",11.9,11.969,11.665,11.71,454500.0],["2025-10-10",11.67,11.85,11.01,11.02,1119200.0],["2025-10-13",11.22,11.34,11.12,11.24,315300.0],["2025-10-14",11.0,11.64,10.98,11.55,591600.0],["2025-10-15",11.68,11.74,11.37,11.53,405200.0],["2025-10-16",11.54,11.62,11.15,11.16,366500.0],["2025-10-17",11.01,11.365,11.01,11.35,459800.0],["2025-10-20",11.38,11.79,11.38,11.69,497100.0],["2025-10-21",11.61,11.83,11.5,11.78,360600.0],["2025-10-22",11.67,11.9,11.67,11.79,483600.0],["2025-10-23",11.76,11.885,11.735,11.82,358800.0],["2025-10-24",11.84,12.225,11.84,12.13,471900.0],["2025-10-27",12.25,12.65,12.15,12.65,994000.0],["2025-10-28",12.58,12.835,12.485,12.6,514500.0],["2025-10-29",12.6,12.7,12.09,12.22,744300.0],["2025-10-30",12.1,12.18,11.65,11.72,450600.0],["2025-10-31",11.77,12.05,11.77,12.0,402000.0],["2025-11-03",11.89,12.085,11.75,11.87,439200.0],["2025-11-04",11.52,11.68,11.21,11.3,770300.0],["2025-11-05",11.41,11.69,11.25,11.59,813400.0],["2025-11-06",12.4,13.6,12.12,13.44,2186300.0],["2025-11-07",13.27,13.57,12.46,13.09,2098500.0],["2025-11-10",13.38,13.715,13.16,13.32,1017700.0],["2025-11-11",13.27,13.28,12.96,13.15,664000.0],["2025-11-12",13.28,13.34,12.78,12.79,624200.0],["2025-11-13",12.55,12.82,12.22,12.29,560000.0],["2025-11-14",11.97,12.36,11.97,12.1,347300.0],["2025-11-17",12.01,12.01,11.47,11.47,633200.0],["2025-11-18",11.35,11.53,11.256,11.33,413800.0],["2025-11-19",11.39,11.42,11.05,11.28,457200.0],["2025-11-20",11.5,11.65,10.71,10.76,589100.0],["2025-11-21",10.79,11.06,10.755,10.92,434600.0],["2025-11-24",11.16,11.16,10.68,10.9,468300.0],["2025-11-25",10.98,11.154,10.88,11.11,362900.0],["2025-11-26",11.07,11.229,11.01,11.13,453800.0],["2025-11-28",11.17,11.3,11.135,11.23,153600.0],["2025-12-01",11.03,11.45,10.975,11.24,636800.0],["2025-12-02",11.31,11.39,11.18,11.18,316400.0],["2025-12-03",11.12,11.36,11.12,11.33,431300.0],["2025-12-04",11.4,11.435,11.21,11.34,447500.0],["2025-12-05",11.51,11.78,11.37,11.59,469400.0],["2025-12-08",11.66,11.83,11.38,11.54,577700.0],["2025-12-09",11.38,11.83,11.38,11.64,387700.0],["2025-12-10",11.63,12.6,11.57,12.5,690200.0],["2025-12-11",12.43,12.685,12.28,12.4,602900.0],["2025-12-12",12.36,12.36,11.94,12.14,469700.0],["2025-12-15",12.15,12.16,11.63,11.68,494700.0],["2025-12-16",11.54,11.975,11.54,11.93,334700.0],["2025-12-17",11.95,12.14,11.65,11.76,486200.0],["2025-12-18",11.97,12.48,11.97,12.03,370200.0],["2025-12-19",12.07,12.095,11.87,12.02,456200.0],["2025-12-22",12.13,12.33,12.03,12.3,557000.0],["2025-12-23",12.11,12.37,12.03,12.25,397100.0],["2025-12-24",12.22,12.29,12.09,12.23,139800.0],["2025-12-26",12.22,12.405,12.16,12.38,214600.0],["2025-12-29",12.21,12.319,12.11,12.25,358700.0],["2025-12-30",12.21,12.35,12.14,12.17,256500.0],["2025-12-31",12.16,12.18,12.045,12.08,324800.0],["2026-01-02",12.14,12.26,11.585,11.74,688600.0],["2026-01-05",11.81,12.34,11.81,12.06,675500.0],["2026-01-06",12.11,12.19,11.87,12.14,582800.0],["2026-01-07",12.15,12.5,12.09,12.11,784800.0],["2026-01-08",12.05,12.285,11.96,12.26,672500.0],["2026-01-09",12.33,12.59,12.07,12.19,510200.0],["2026-01-12",12.14,12.48,12.06,12.21,676500.0],["2026-01-13",12.23,12.23,11.875,11.89,350900.0],["2026-01-14",11.84,11.87,11.38,11.64,515300.0],["2026-01-15",11.66,11.99,11.66,11.74,526500.0],["2026-01-16",11.77,11.77,11.49,11.68,486200.0],["2026-01-20",11.45,11.59,11.0,11.0,438300.0],["2026-01-21",11.19,11.21,10.81,11.04,532300.0],["2026-01-22",11.22,11.555,11.22,11.37,411100.0],["2026-01-23",11.38,11.57,11.295,11.5,327300.0],["2026-01-26",11.52,11.56,11.365,11.47,369500.0],["2026-01-27",11.58,11.75,11.29,11.64,584300.0],["2026-01-28",11.75,11.8,11.41,11.45,492400.0],["2026-01-29",11.42,11.49,10.81,11.07,801200.0],["2026-01-30",10.95,10.99,10.71,10.8,494700.0],["2026-02-02",10.68,10.965,10.6,10.63,763000.0],["2026-02-03",10.55,10.645,9.76,9.85,995200.0],["2026-02-04",9.79,10.155,9.53,10.1,1813900.0],["2026-02-05",10.28,10.36,9.21,9.31,6799300.0],["2026-02-06",9.37,9.65,9.25,9.26,1934100.0],["2026-02-09",9.16,9.29,9.0,9.13,1308200.0],["2026-02-10",9.21,9.46,9.16,9.25,983100.0],["2026-02-11",9.25,9.25,8.7,8.91,2072600.0],["2026-02-12",8.96,8.96,8.405,8.79,1838100.0],["2026-02-13",8.82,9.19,8.69,8.99,1595200.0],["2026-02-17",8.96,9.125,8.8,9.1,809700.0],["2026-02-18",9.12,9.395,8.99,9.3,733600.0],["2026-02-19",9.25,9.37,9.15,9.37,404300.0],["2026-02-20",9.34,9.675,9.34,9.35,1216600.0],["2026-02-23",9.23,9.27,8.55,8.91,696100.0],["2026-02-24",8.88,9.07,8.8,9.0,545600.0],["2026-02-25",9.08,9.25,9.0,9.2,811200.0],["2026-02-26",9.21,9.49,9.2,9.42,518900.0],["2026-02-27",9.2,9.275,8.99,9.03,660200.0],["2026-03-02",8.78,9.28,8.71,9.25,1377900.0],["2026-03-03",9.04,9.41,8.87,9.32,801400.0],["2026-03-04",9.39,9.59,9.305,9.5,554400.0],["2026-03-05",9.4,9.77,9.4,9.48,843100.0],["2026-03-06",9.37,9.66,9.28,9.57,606900.0],["2026-03-09",9.37,9.65,9.29,9.59,775100.0],["2026-03-10",9.58,9.6,9.25,9.42,697100.0],["2026-03-11",9.42,9.615,9.205,9.34,691000.0],["2026-03-12",9.24,9.42,8.891,8.91,580100.0],["2026-03-13",8.91,9.01,8.78,8.86,1012900.0],["2026-03-16",8.98,9.065,8.845,8.91,522600.0],["2026-03-17",8.94,9.225,8.92,9.14,917100.0],["2026-03-18",9.08,9.275,8.99,9.03,1161700.0],["2026-03-19",8.94,9.03,8.76,8.83,812000.0],["2026-03-20",8.79,8.87,8.61,8.73,1047900.0],["2026-03-23",8.89,9.05,8.82,8.93,1015400.0],["2026-03-24",8.82,8.84,8.68,8.77,870100.0],["2026-03-25",8.94,8.97,8.68,8.85,1223200.0],["2026-03-26",8.74,9.11,8.72,8.72,1909200.0],["2026-03-27",8.59,8.61,8.365,8.54,1627300.0],["2026-03-30",8.66,8.69,8.365,8.52,1495100.0],["2026-03-31",8.64,8.97,8.55,8.96,1171000.0],["2026-04-01",9.09,9.09,8.8,8.94,407300.0],["2026-04-02",8.75,9.0,8.66,8.89,409600.0],["2026-04-06",8.91,9.0,8.885,8.92,418200.0],["2026-04-07",8.86,8.95,8.725,8.87,725500.0],["2026-04-08",9.25,9.34,8.715,8.72,989700.0],["2026-04-09",8.65,8.725,8.43,8.62,729500.0],["2026-04-10",8.61,8.66,8.43,8.47,428300.0],["2026-04-13",8.45,8.92,8.4,8.89,707000.0],["2026-04-14",8.99,9.19,8.98,9.06,738700.0],["2026-04-15",9.17,9.495,9.1,9.46,520600.0],["2026-04-16",9.63,9.65,9.46,9.53,433200.0],["2026-04-17",9.72,9.93,9.69,9.69,488500.0],["2026-04-20",9.62,9.89,9.62,9.87,522500.0],["2026-04-21",9.95,10.17,9.78,9.81,489500.0],["2026-04-22",9.96,10.03,9.815,9.93,571600.0],["2026-04-23",9.68,9.7,9.275,9.44,846500.0],["2026-04-24",9.56,9.57,9.335,9.4,2157700.0],["2026-04-27",9.38,9.47,9.195,9.43,1713400.0],["2026-04-28",9.41,9.48,8.995,9.04,3056200.0],["2026-04-29",8.83,9.24,8.83,9.06,1080100.0],["2026-04-30",9.01,9.31,8.88,9.25,966200.0],["2026-05-01",9.41,9.56,9.25,9.32,833800.0],["2026-05-04",9.33,9.765,9.282,9.55,820900.0],["2026-05-05",9.53,9.625,9.24,9.4,940300.0],["2026-05-06",9.41,9.575,9.33,9.42,673700.0],["2026-05-07",9.55,9.92,9.55,9.78,788600.0],["2026-05-08",9.73,9.89,9.49,9.86,619200.0],["2026-05-11",9.76,9.775,9.265,9.31,976800.0],["2026-05-12",9.28,9.3,9.04,9.06,580300.0],["2026-05-13",8.96,9.06,8.815,8.88,726800.0],["2026-05-14",8.92,8.97,8.76,8.81,447200.0],["2026-05-15",8.72,8.88,8.72,8.83,681400.0],["2026-05-18",8.84,9.065,8.825,8.95,654400.0],["2026-05-19",8.86,8.95,8.5,8.67,1370600.0],["2026-05-20",8.62,9.025,8.49,8.96,2267100.0],["2026-05-21",8.66,8.69,7.83,8.37,2721800.0],["2026-05-22",8.41,8.75,8.27,8.56,1513000.0],["2026-05-26",8.63,9.17,8.63,8.82,1605900.0],["2026-05-27",8.73,9.115,8.69,8.86,1229700.0],["2026-05-28",8.78,9.3,8.74,9.27,1747100.0],["2026-05-29",9.33,9.77,9.265,9.68,1595500.0],["2026-06-01",9.76,9.97,9.64,9.89,981400.0],["2026-06-02",9.66,9.82,9.49,9.68,1216100.0],["2026-06-03",9.54,9.62,9.245,9.31,1309200.0],["2026-06-04",9.4,9.595,9.37,9.47,1162300.0],["2026-06-05",9.41,9.515,9.131,9.24,1926400.0],["2026-06-08",9.29,9.605,9.26,9.54,1763300.0],["2026-06-09",9.51,9.675,9.29,9.55,2087300.0],["2026-06-10",9.36,9.64,9.36,9.53,1828800.0],["2026-06-11",9.45,9.72,9.41,9.72,1905900.0],["2026-06-12",9.72,9.75,9.5,9.63,1721400.0],["2026-06-15",9.75,10.1,9.655,9.71,1836500.0],["2026-06-16",9.86,9.86,9.5,9.6,819800.0],["2026-06-17",9.49,9.715,9.28,9.32,1529200.0],["2026-06-18",9.42,9.53,9.31,9.4,1576400.0],["2026-06-22",9.31,9.57,8.955,9.09,2377800.0],["2026-06-23",9.06,9.445,9.06,9.44,1402500.0],["2026-06-24",9.44,9.81,9.4,9.66,959900.0],["2026-06-25",9.62,9.815,9.52,9.56,928500.0],["2026-06-26",9.48,10.23,9.48,10.19,1905800.0],["2026-06-29",10.33,10.42,10.04,10.29,1699500.0],["2026-06-30",10.17,10.53,10.155,10.49,1310000.0],["2026-07-01",10.6,10.88,10.6,10.8,879600.0],["2026-07-02",10.72,11.0,10.72,10.8,835100.0],["2026-07-06",10.67,10.75,10.4,10.63,750405.112678],["2026-07-07",10.64,10.885,10.565,10.59,836523.567227],["2026-07-08",10.44,10.44,10.02,10.12,971040.617985],["2026-07-09",9.93,10.235,9.87,10.22,468718.591677],["2026-07-10",10.37,10.53,10.175,10.3,419473.234552],["2026-07-13",10.32,10.69,10.32,10.37,676154.34109],["2026-07-14",10.1,10.41,10.04,10.29,503796.46369],["2026-07-15",10.37,10.56,10.27,10.27,579433.16337],["2026-07-16",10.3,10.48,10.26,10.36,611844.76331],["2026-07-17",10.27,10.4,10.1,10.4,623498.63884],["2026-07-20",10.315,10.61,10.24,10.37,545573.641243],["2026-07-21",10.32,10.38,10.14,10.25,529631.403694],["2026-07-22",10.27,10.27,9.71,9.76,1330633.211219],["2026-07-23",9.79,9.79,9.48,9.57,844457.606459],["2026-07-24",9.68,9.94,9.64,9.91,704106.568087],["2026-07-27",10.1,10.35,10,10.31,781877.851755],["2026-07-28",10.36,10.72,10.36,10.72,712507.66899],["2026-07-29",10.71,11.085,10.71,11.01,2032374.761836],["2026-07-30",10.46,10.5,9.305,9.66,2059485.831146],["2026-07-31",9.62,10.2,9.52,10.11,1154451.185347],["2026-08-03",10.35,10.59,10.235,10.27,701741.481103],["2026-08-04",10.21,10.48,10.195,10.44,942818.137103],["2026-08-05",10.54,10.54,10.19,10.35,1213304.288017],["2026-08-06",10.17,10.355,10.16,10.23,640472.751608],["2026-08-07",10.37,10.55,10.26,10.46,546423.087627],["2026-08-10",10.38,10.565,10.38,10.52,140496.841336],["2026-08-11",10.5,10.6,10.415,10.47,561421.882229],["2026-08-12",10.44,10.485,10.22,10.46,525441.703539],["2026-08-13",10.54,10.98,10.475,10.96,680717.861587],["2026-08-14",10.97,10.97,10.53,10.67,442361.213199]]}