{"t":"MAX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-28",23.0,32.93,21.62,31.86,5456400.0],["2020-10-29",30.914,38.29,29.75,32.85,1268600.0],["2020-10-30",32.85,35.94,30.92,33.83,321900.0],["2020-11-02",34.34,37.69,34.0,34.98,259000.0],["2020-11-03",35.2,37.96,35.02,37.0,964800.0],["2020-11-04",37.19,39.798,36.25,38.5,279300.0],["2020-11-05",39.03,41.88,38.061,40.79,254800.0],["2020-11-06",41.18,49.73,41.18,46.02,446800.0],["2020-11-09",47.74,52.93,47.2,49.03,507000.0],["2020-11-10",48.95,48.95,37.3,37.89,833100.0],["2020-11-11",38.27,40.846,38.04,39.0,228900.0],["2020-11-12",38.53,41.51,38.53,40.49,230100.0],["2020-11-13",41.68,42.77,40.43,41.0,135300.0],["2020-11-16",41.26,42.14,34.23,38.39,460800.0],["2020-11-17",37.73,40.44,37.0,39.5,124200.0],["2020-11-18",39.42,40.2,38.2,39.5,178200.0],["2020-11-19",39.25,39.98,39.03,39.82,124500.0],["2020-11-20",39.9,43.48,38.575,41.63,173500.0],["2020-11-23",41.83,42.5,37.5,38.33,145700.0],["2020-11-24",38.57,41.3,38.25,39.71,142200.0],["2020-11-25",39.85,41.889,38.05,38.35,146900.0],["2020-11-27",38.24,39.5,38.24,38.93,51600.0],["2020-11-30",39.27,40.94,37.56,37.75,248600.0],["2020-12-01",38.17,39.225,35.96,35.96,215000.0],["2020-12-02",35.1,35.92,33.76,34.18,139800.0],["2020-12-03",34.32,37.545,34.32,36.53,214100.0],["2020-12-04",37.16,39.2,37.09,38.16,169300.0],["2020-12-07",38.63,39.2,36.15,37.3,200600.0],["2020-12-08",36.0,37.33,35.252,36.56,124300.0],["2020-12-09",36.37,37.538,36.21,37.1,127900.0],["2020-12-10",37.12,38.5,36.68,38.3,163000.0],["2020-12-11",39.2,40.84,36.53,37.77,297100.0],["2020-12-14",34.29,35.37,32.25,33.98,374200.0],["2020-12-15",34.4,35.14,33.6,34.35,208200.0],["2020-12-16",34.69,35.094,33.81,33.9,231000.0],["2020-12-17",34.34,37.5,34.34,37.14,339700.0],["2020-12-18",37.52,41.86,37.16,40.52,1866000.0],["2020-12-21",38.53,41.1,37.7,41.01,225700.0],["2020-12-22",40.8,44.89,40.26,44.61,192800.0],["2020-12-23",44.26,44.75,42.58,44.68,196000.0],["2020-12-24",44.68,46.83,43.9,44.97,82600.0],["2020-12-28",45.02,45.02,43.3,43.95,106800.0],["2020-12-29",43.81,44.16,39.53,40.03,124000.0],["2020-12-30",39.71,40.85,39.08,39.42,92100.0],["2020-12-31",39.8,39.82,38.22,39.07,155500.0],["2021-01-04",39.46,39.7,36.7,37.58,148400.0],["2021-01-05",37.56,38.965,37.16,38.08,113000.0],["2021-01-06",38.23,40.49,37.54,39.1,155900.0],["2021-01-07",39.75,41.62,38.75,40.38,111500.0],["2021-01-08",40.83,40.976,38.57,39.78,61800.0],["2021-01-11",39.77,39.77,38.31,38.71,107000.0],["2021-01-12",39.03,40.91,38.28,39.01,137000.0],["2021-01-13",39.58,42.624,39.52,40.37,175000.0],["2021-01-14",40.59,41.45,38.18,38.28,117500.0],["2021-01-15",38.55,39.0,37.16,38.44,135000.0],["2021-01-19",38.89,39.79,38.34,39.34,76700.0],["2021-01-20",39.49,40.46,39.0,40.25,338900.0],["2021-01-21",40.23,43.0,40.23,41.99,117800.0],["2021-01-22",41.51,44.52,41.255,44.5,136500.0],["2021-01-25",45.8,48.48,45.6,47.53,142600.0],["2021-01-26",48.61,55.43,48.61,54.14,258000.0],["2021-01-27",51.18,54.38,49.55,53.1,253100.0],["2021-01-28",52.81,55.0,50.64,52.6,134500.0],["2021-01-29",52.37,55.28,50.86,55.0,171500.0],["2021-02-01",56.0,59.705,55.27,57.09,168800.0],["2021-02-02",58.39,58.85,55.06,57.0,103100.0],["2021-02-03",56.89,58.24,55.13,58.0,101100.0],["2021-02-04",57.98,58.7,52.39,53.19,110000.0],["2021-02-05",53.37,54.43,52.35,53.77,61400.0],["2021-02-08",53.5,56.495,52.65,55.68,67300.0],["2021-02-09",55.52,58.91,54.5,56.88,76900.0],["2021-02-10",57.88,58.66,56.365,57.47,109200.0],["2021-02-11",57.52,60.615,57.35,58.15,84600.0],["2021-02-12",58.58,58.93,56.49,58.24,76500.0],["2021-02-16",59.5,59.5,57.18,57.84,62100.0],["2021-02-17",57.96,57.99,55.695,57.22,38600.0],["2021-02-18",56.27,61.0,54.24,59.84,103100.0],["2021-02-19",60.5,60.927,58.87,60.84,93000.0],["2021-02-22",61.25,61.25,54.49,55.42,132100.0],["2021-02-23",54.64,54.64,48.13,51.89,237200.0],["2021-02-24",52.3,53.755,49.18,53.51,93900.0],["2021-02-25",53.59,53.945,49.07,50.5,91300.0],["2021-02-26",50.5,55.665,49.67,52.51,91800.0],["2021-03-01",54.45,56.925,53.22,56.38,53900.0],["2021-03-02",55.78,56.89,54.14,54.43,46700.0],["2021-03-03",53.64,56.07,51.941,54.64,78900.0],["2021-03-04",53.5,54.08,49.0,51.41,107600.0],["2021-03-05",52.94,53.155,49.26,52.35,114100.0],["2021-03-08",52.63,55.24,52.27,53.37,70200.0],["2021-03-09",55.0,56.5,54.47,55.95,93700.0],["2021-03-10",57.2,62.25,57.2,58.83,168300.0],["2021-03-11",59.0,61.48,58.37,61.18,69500.0],["2021-03-12",60.0,70.333,55.51,60.8,176900.0],["2021-03-15",59.83,64.57,58.881,64.11,92900.0],["2021-03-16",65.18,66.94,62.3,62.8,94900.0],["2021-03-17",57.27,59.04,50.22,55.79,812200.0],["2021-03-18",53.785,53.785,46.0,46.7,1033100.0],["2021-03-19",43.98,48.38,42.87,48.38,4588400.0],["2021-03-22",47.16,49.58,45.6,46.09,1111600.0],["2021-03-23",46.49,46.828,41.81,42.48,1461100.0],["2021-03-24",42.5,42.89,38.17,38.82,916000.0],["2021-03-25",38.37,39.18,36.5,36.93,684100.0],["2021-03-26",37.36,38.0,34.9,35.19,643600.0],["2021-03-29",34.99,36.43,34.32,34.55,590300.0],["2021-03-30",34.55,35.07,33.7,34.75,432100.0],["2021-03-31",35.01,35.7,33.82,35.43,594800.0],["2021-04-01",36.23,36.85,35.21,36.04,282900.0],["2021-04-05",36.25,37.65,34.56,37.13,502200.0],["2021-04-06",37.13,38.43,36.5,37.26,315100.0],["2021-04-07",36.89,36.94,35.4,35.82,271100.0],["2021-04-08",35.9,36.51,35.335,36.42,138100.0],["2021-04-09",36.17,36.89,35.59,36.26,129800.0],["2021-04-12",35.49,35.865,33.7,34.44,316300.0],["2021-04-13",34.23,35.48,33.98,35.14,303500.0],["2021-04-14",35.23,35.8,34.58,34.74,155900.0],["2021-04-15",34.86,35.8,34.01,35.35,203200.0],["2021-04-16",36.0,38.04,35.36,37.14,390600.0],["2021-04-19",36.26,37.14,34.28,34.71,663700.0],["2021-04-20",34.44,35.53,32.58,32.96,354700.0],["2021-04-21",32.97,34.45,32.39,34.38,220400.0],["2021-04-22",34.69,35.32,33.95,34.5,180500.0],["2021-04-23",36.61,38.7,35.16,38.04,339300.0],["2021-04-26",38.13,43.97,38.13,42.96,486000.0],["2021-04-27",42.96,43.92,42.29,43.7,197700.0],["2021-04-28",42.96,44.21,42.414,44.14,195700.0],["2021-04-29",44.6,45.82,42.87,45.17,148600.0],["2021-04-30",44.45,46.61,43.42,44.25,362800.0],["2021-05-03",44.78,45.51,43.97,45.09,83200.0],["2021-05-04",45.1,45.14,41.27,41.47,172600.0],["2021-05-05",41.95,43.21,41.27,41.76,149900.0],["2021-05-06",40.83,41.36,37.82,38.67,131500.0],["2021-05-07",39.13,41.49,38.69,40.76,73400.0],["2021-05-10",39.9,40.96,39.08,40.08,259100.0],["2021-05-11",38.91,41.16,38.83,40.51,170500.0],["2021-05-12",39.46,40.76,38.84,40.03,183800.0],["2021-05-13",40.84,41.5,37.58,38.47,161900.0],["2021-05-14",34.12,37.81,32.04,34.8,426100.0],["2021-05-17",34.95,37.21,33.2,37.11,277400.0],["2021-05-18",38.12,39.65,37.26,38.34,205900.0],["2021-05-19",37.69,38.17,36.385,37.14,153400.0],["2021-05-20",37.64,39.37,36.3,39.32,436100.0],["2021-05-21",39.22,39.92,38.63,39.04,209200.0],["2021-05-24",39.01,40.24,37.05,37.81,158200.0],["2021-05-25",37.82,39.85,37.82,39.14,166400.0],["2021-05-26",39.1,40.98,39.1,40.71,168800.0],["2021-05-27",40.87,40.99,39.53,39.98,390600.0],["2021-05-28",40.85,42.46,40.2,42.32,310900.0],["2021-06-01",42.15,43.96,41.785,42.99,253400.0],["2021-06-02",43.5,45.22,42.945,44.28,716800.0],["2021-06-03",43.47,43.544,40.59,40.82,277000.0],["2021-06-04",41.4,41.58,40.775,41.48,152600.0],["2021-06-07",41.97,42.81,41.21,41.39,175600.0],["2021-06-08",42.95,43.97,42.012,43.3,239400.0],["2021-06-09",43.35,44.14,42.47,42.73,173400.0],["2021-06-10",42.7,44.205,42.09,42.17,172200.0],["2021-06-11",42.1,42.1,40.35,41.47,291200.0],["2021-06-14",41.9,42.79,41.33,42.34,380500.0],["2021-06-15",42.3,42.86,39.46,40.19,148900.0],["2021-06-16",40.0,41.65,39.6,41.27,272600.0],["2021-06-17",39.92,43.33,39.21,42.63,287300.0],["2021-06-18",42.55,42.76,41.31,41.52,503600.0],["2021-06-21",41.23,42.71,40.12,42.16,228500.0],["2021-06-22",42.51,42.7,41.69,42.57,242000.0],["2021-06-23",42.7,44.59,41.86,43.04,258400.0],["2021-06-24",43.05,44.91,42.53,44.12,153100.0],["2021-06-25",44.17,44.46,42.62,43.74,543900.0],["2021-06-28",43.9,46.97,43.54,46.33,221500.0],["2021-06-29",46.02,47.0,43.67,43.78,179300.0],["2021-06-30",43.31,44.16,42.09,42.1,159700.0],["2021-07-01",41.66,42.35,40.45,41.29,193800.0],["2021-07-02",41.09,41.84,39.04,39.38,176100.0],["2021-07-06",38.6,39.73,38.5,39.11,79900.0],["2021-07-07",39.26,39.88,36.59,37.5,284600.0],["2021-07-08",36.76,37.88,35.89,37.31,91600.0],["2021-07-09",36.76,37.31,34.67,34.86,366300.0],["2021-07-12",35.0,35.95,34.0,34.5,365800.0],["2021-07-13",34.63,34.63,32.76,32.97,153600.0],["2021-07-14",33.18,33.67,32.021,32.49,224800.0],["2021-07-15",32.96,32.97,32.0,32.72,190800.0],["2021-07-16",33.25,33.25,32.28,32.44,77900.0],["2021-07-19",30.49,33.27,30.01,33.06,181400.0],["2021-07-20",33.1,34.32,32.84,34.0,134700.0],["2021-07-21",33.91,35.34,33.91,34.46,128900.0],["2021-07-22",34.3,34.3,33.45,33.52,70000.0],["2021-07-23",33.72,33.78,32.325,32.77,87100.0],["2021-07-26",33.2,34.18,33.02,33.45,66500.0],["2021-07-27",32.88,33.27,32.4,33.15,92500.0],["2021-07-28",33.78,34.15,33.01,33.7,63800.0],["2021-07-29",34.36,34.36,33.33,33.39,94400.0],["2021-07-30",33.08,33.54,32.84,33.4,87300.0],["2021-08-02",33.31,33.63,32.19,32.9,139100.0],["2021-08-03",32.54,32.54,29.52,31.05,346900.0],["2021-08-04",31.06,31.06,29.408,29.82,173100.0],["2021-08-05",29.84,30.5,29.08,30.35,189400.0],["2021-08-06",30.31,30.497,29.11,30.34,203600.0],["2021-08-09",30.07,30.735,29.74,30.02,79600.0],["2021-08-10",30.27,30.61,28.58,29.19,121400.0],["2021-08-11",29.66,30.23,28.2,28.77,90800.0],["2021-08-12",29.11,29.34,27.23,27.24,157600.0],["2021-08-13",26.5,28.47,24.07,26.86,211600.0],["2021-08-16",26.51,26.51,24.74,24.83,127800.0],["2021-08-17",24.0,24.11,22.52,23.28,213300.0],["2021-08-18",23.6,23.94,22.45,22.55,143900.0],["2021-08-19",22.56,22.56,21.12,21.91,193100.0],["2021-08-20",21.63,22.95,21.5,22.46,150700.0],["2021-08-23",22.58,23.94,21.65,22.77,373900.0],["2021-08-24",22.92,23.94,22.6,23.33,305400.0],["2021-08-25",23.7,24.68,23.38,23.4,345900.0],["2021-08-26",23.12,23.99,22.07,22.23,219900.0],["2021-08-27",22.23,24.24,22.23,24.18,251900.0],["2021-08-30",23.88,24.07,22.525,22.55,307000.0],["2021-08-31",22.56,23.23,21.86,22.18,800400.0],["2021-09-01",22.27,22.95,22.0,22.17,213700.0],["2021-09-02",22.28,22.99,22.1,22.54,269800.0],["2021-09-03",22.29,23.29,22.03,23.29,314500.0],["2021-09-07",23.38,23.67,21.79,22.01,203500.0],["2021-09-08",21.79,21.81,20.91,21.44,165100.0],["2021-09-09",21.35,21.94,21.195,21.3,498600.0],["2021-09-10",21.5,21.62,20.53,21.53,271800.0],["2021-09-13",21.76,21.93,20.99,21.18,106800.0],["2021-09-14",21.12,21.34,19.96,20.44,150500.0],["2021-09-15",20.38,20.809,19.932,20.54,160300.0],["2021-09-16",20.5,20.95,20.211,20.85,126200.0],["2021-09-17",21.13,21.17,20.36,20.97,271200.0],["2021-09-20",20.65,20.65,19.17,19.44,188100.0],["2021-09-21",19.59,20.04,19.34,19.49,89500.0],["2021-09-22",19.49,19.94,19.23,19.34,85000.0],["2021-09-23",19.48,19.63,18.813,19.44,85000.0],["2021-09-24",19.05,19.97,18.96,19.79,171300.0],["2021-09-27",19.99,20.2,19.21,19.29,215300.0],["2021-09-28",19.01,19.21,17.87,18.58,190600.0],["2021-09-29",18.7,19.15,18.49,18.87,259000.0],["2021-09-30",18.985,18.985,18.461,18.68,387000.0],["2021-10-01",18.67,18.8,17.5,17.9,178100.0],["2021-10-04",17.55,17.64,16.46,16.6,198700.0],["2021-10-05",16.46,18.78,16.39,18.58,618500.0],["2021-10-06",18.31,18.369,17.5,17.73,206400.0],["2021-10-07",18.01,19.29,17.75,18.95,144800.0],["2021-10-08",18.82,18.86,18.14,18.3,89600.0],["2021-10-11",18.21,18.561,17.59,17.63,68900.0],["2021-10-12",17.66,18.24,17.34,18.13,101400.0],["2021-10-13",18.26,19.02,18.09,19.0,104600.0],["2021-10-14",19.34,19.58,18.77,19.2,124000.0],["2021-10-15",19.67,19.67,19.06,19.32,125400.0],["2021-10-18",18.92,19.87,18.58,19.23,392500.0],["2021-10-19",18.96,18.995,18.22,18.39,683900.0],["2021-10-20",18.56,18.56,17.73,18.11,193700.0],["2021-10-21",18.06,19.05,18.06,18.84,180000.0],["2021-10-22",18.77,18.77,18.09,18.36,194100.0],["2021-10-25",18.05,18.08,17.44,17.55,146400.0],["2021-10-26",17.68,17.692,16.91,16.92,95900.0],["2021-10-27",16.8,17.1,16.47,16.55,97100.0],["2021-10-28",16.57,17.32,16.49,17.25,98000.0],["2021-10-29",17.4,18.01,17.24,17.53,151900.0],["2021-11-01",17.45,18.2,17.38,18.13,149900.0],["2021-11-02",17.1,17.1,14.815,16.0,1222900.0],["2021-11-03",16.0,17.61,15.955,16.82,414900.0],["2021-11-04",17.01,18.77,17.0,17.34,380500.0],["2021-11-05",17.25,17.58,16.309,16.46,159300.0],["2021-11-08",16.46,16.885,16.16,16.21,276400.0],["2021-11-09",16.27,16.33,15.725,16.18,331900.0],["2021-11-10",16.02,16.34,15.89,16.05,309400.0],["2021-11-11",15.22,16.56,15.07,15.93,620100.0],["2021-11-12",16.29,17.65,16.203,17.28,600400.0],["2021-11-15",16.93,18.469,16.84,18.23,336400.0],["2021-11-16",17.9,18.74,17.47,18.51,188800.0],["2021-11-17",18.25,18.55,17.34,17.8,420100.0],["2021-11-18",18.05,18.05,16.73,17.32,358800.0],["2021-11-19",17.25,17.755,16.71,17.03,520000.0],["2021-11-22",17.24,17.3,15.95,15.96,488700.0],["2021-11-23",15.8,16.0,14.41,14.96,638500.0],["2021-11-24",14.79,16.29,14.54,16.23,336600.0],["2021-11-26",15.94,16.43,15.615,16.07,209200.0],["2021-11-29",16.54,16.54,15.15,15.62,437600.0],["2021-11-30",15.62,16.0,15.14,15.42,966900.0],["2021-12-01",15.84,15.98,14.62,14.81,302200.0],["2021-12-02",14.97,15.25,14.25,14.84,254200.0],["2021-12-03",14.74,14.96,14.09,14.41,1036700.0],["2021-12-06",14.7,15.56,14.155,15.55,265000.0],["2021-12-07",16.0,16.57,15.785,16.09,293700.0],["2021-12-08",16.2,16.77,16.0,16.49,197900.0],["2021-12-09",16.48,16.48,16.02,16.11,188100.0],["2021-12-10",16.56,16.68,15.8,15.84,170000.0],["2021-12-13",15.72,15.875,15.13,15.53,187700.0],["2021-12-14",15.58,15.72,14.97,15.02,140700.0],["2021-12-15",13.55,15.09,12.68,14.84,521600.0],["2021-12-16",14.9,15.65,14.44,14.66,214600.0],["2021-12-17",14.6,15.37,14.17,15.34,318100.0],["2021-12-20",14.87,15.1,14.37,14.83,380200.0],["2021-12-21",14.93,15.71,14.9,15.39,225800.0],["2021-12-22",15.6,15.67,15.16,15.36,114400.0],["2021-12-23",15.28,15.45,14.89,15.39,283400.0],["2021-12-27",15.68,15.995,15.363,15.91,178100.0],["2021-12-28",16.02,16.29,15.65,15.83,241200.0],["2021-12-29",15.99,15.99,14.38,14.75,195100.0],["2021-12-30",14.74,15.87,14.48,15.6,165800.0],["2021-12-31",15.76,16.41,15.43,15.44,128800.0],["2022-01-03",15.55,16.5,15.16,16.25,259900.0],["2022-01-04",16.245,16.26,15.22,15.4,404100.0],["2022-01-05",15.305,15.5,14.35,14.35,157000.0],["2022-01-06",14.4,14.83,13.9,14.68,168200.0],["2022-01-07",14.77,15.148,14.23,14.79,270400.0],["2022-01-10",14.55,15.31,14.17,15.23,143400.0],["2022-01-11",15.26,15.84,14.99,15.48,319400.0],["2022-01-12",15.5,15.64,15.14,15.27,150300.0],["2022-01-13",15.21,15.47,14.91,15.27,117900.0],["2022-01-14",15.12,15.54,14.98,15.51,209100.0],["2022-01-18",15.19,15.34,14.65,14.73,184900.0],["2022-01-19",14.76,15.1,14.4,14.8,176600.0],["2022-01-20",14.93,15.14,14.03,14.06,284900.0],["2022-01-21",14.03,14.08,13.44,13.58,242100.0],["2022-01-24",13.26,14.47,12.887,14.38,188300.0],["2022-01-25",14.16,14.65,14.03,14.36,112800.0],["2022-01-26",14.69,14.8,13.935,14.07,246200.0],["2022-01-27",14.26,14.295,13.7,13.76,133000.0],["2022-01-28",13.85,14.12,13.34,14.02,135800.0],["2022-01-31",13.94,14.85,13.94,14.85,196300.0],["2022-02-01",14.97,14.99,14.15,14.64,112400.0],["2022-02-02",14.6,14.665,13.96,14.32,174300.0],["2022-02-03",13.93,14.13,13.11,13.17,234200.0],["2022-02-04",13.23,13.3,12.58,12.63,192300.0],["2022-02-07",12.56,12.95,12.13,12.22,232700.0],["2022-02-08",12.05,12.445,11.71,12.23,743600.0],["2022-02-09",12.38,12.57,11.84,12.24,374100.0],["2022-02-10",11.54,12.37,11.54,11.74,396800.0],["2022-02-11",11.84,12.3,11.84,11.89,253700.0],["2022-02-14",11.68,12.31,11.625,11.99,275400.0],["2022-02-15",12.35,12.81,12.35,12.59,397100.0],["2022-02-16",12.52,12.58,12.21,12.37,130300.0],["2022-02-17",12.2,12.32,12.1,12.2,125400.0],["2022-02-18",12.19,12.37,12.0,12.1,153400.0],["2022-02-22",11.92,12.4,11.84,12.14,175600.0],["2022-02-23",11.54,11.59,10.645,10.77,671800.0],["2022-02-24",10.34,11.46,10.22,11.46,389300.0],["2022-02-25",11.5,13.97,11.3,13.88,467500.0],["2022-02-28",13.86,14.39,13.71,14.36,366400.0],["2022-03-01",14.41,14.54,13.94,14.17,242900.0],["2022-03-02",14.38,14.38,13.76,14.01,179500.0],["2022-03-03",14.08,14.12,13.29,13.43,111100.0],["2022-03-04",13.27,13.32,12.6,13.14,274300.0],["2022-03-07",13.07,13.12,12.455,12.51,305000.0],["2022-03-08",12.4,13.18,12.22,12.75,153300.0],["2022-03-09",13.22,14.37,13.0,13.94,174000.0],["2022-03-10",13.37,13.68,13.18,13.57,104800.0],["2022-03-11",13.74,13.74,13.12,13.36,185400.0],["2022-03-14",13.32,13.475,12.96,13.26,190200.0],["2022-03-15",13.98,14.52,13.77,14.22,382500.0],["2022-03-16",14.33,14.85,14.33,14.7,815500.0],["2022-03-17",14.6,15.37,14.4,15.34,249700.0],["2022-03-18",15.31,15.78,14.87,14.92,195100.0],["2022-03-21",14.95,14.97,14.49,14.9,167900.0],["2022-03-22",15.04,15.75,15.04,15.46,124900.0],["2022-03-23",15.24,15.52,15.18,15.2,84800.0],["2022-03-24",15.38,15.52,14.9,14.94,136000.0],["2022-03-25",14.96,15.0,14.51,14.98,116500.0],["2022-03-28",14.96,15.59,14.83,15.57,767300.0],["2022-03-29",15.96,16.44,15.96,16.28,103100.0],["2022-03-30",16.21,16.99,16.15,16.39,151100.0],["2022-03-31",16.22,16.85,16.15,16.55,145700.0],["2022-04-01",16.51,17.05,16.3,16.78,149400.0],["2022-04-04",16.9,17.26,16.73,17.04,110600.0],["2022-04-05",16.88,17.24,16.475,16.75,115300.0],["2022-04-06",16.44,16.615,15.67,16.56,161100.0],["2022-04-07",16.66,16.7,15.965,16.62,77000.0],["2022-04-08",16.68,16.85,15.98,16.6,222800.0],["2022-04-11",16.21,16.665,15.74,15.97,81500.0],["2022-04-12",16.23,16.69,16.07,16.19,77600.0],["2022-04-13",16.28,16.7,16.17,16.43,71500.0],["2022-04-14",16.55,16.55,15.42,15.74,275400.0],["2022-04-18",15.6,15.97,15.22,15.59,66700.0],["2022-04-19",15.47,16.29,15.47,15.85,51200.0],["2022-04-20",16.02,16.02,15.27,15.58,97500.0],["2022-04-21",15.79,15.79,15.49,15.74,96300.0],["2022-04-22",15.62,15.915,14.83,15.12,171500.0],["2022-04-25",14.84,15.33,14.68,15.21,95300.0],["2022-04-26",15.2,15.215,14.785,14.91,91200.0],["2022-04-27",14.91,15.245,14.54,14.7,111800.0],["2022-04-28",14.91,15.195,14.6,15.08,83800.0],["2022-04-29",15.02,15.32,14.55,14.74,174600.0],["2022-05-02",14.75,15.234,14.66,15.13,228300.0],["2022-05-03",14.46,14.63,12.8,14.05,333000.0],["2022-05-04",13.88,14.13,13.0,14.11,179200.0],["2022-05-05",13.7,13.77,13.32,13.52,137500.0],["2022-05-06",12.89,13.35,12.26,12.76,229000.0],["2022-05-09",12.42,12.42,11.81,11.95,400900.0],["2022-05-10",12.09,12.09,10.8,11.01,536700.0],["2022-05-11",11.04,11.05,9.98,10.17,459500.0],["2022-05-12",10.3,10.5,9.91,10.36,758400.0],["2022-05-13",10.15,10.44,9.68,10.33,1032500.0],["2022-05-16",10.09,10.555,10.0,10.37,455100.0],["2022-05-17",10.66,11.12,10.66,10.79,191400.0],["2022-05-18",10.57,11.0,10.26,10.36,178000.0],["2022-05-19",10.15,10.52,10.05,10.17,245500.0],["2022-05-20",10.23,10.34,9.88,10.1,300200.0],["2022-05-23",10.28,10.31,9.84,9.91,195400.0],["2022-05-24",9.77,9.91,9.41,9.64,264400.0],["2022-05-25",9.63,10.065,9.63,9.87,155900.0],["2022-05-26",9.89,10.2,9.71,10.07,157700.0],["2022-05-27",10.23,10.49,10.21,10.41,130400.0],["2022-05-31",10.27,10.42,9.99,10.1,242000.0],["2022-06-01",10.25,10.355,9.85,9.88,100700.0],["2022-06-02",9.99,10.13,9.89,10.03,116300.0],["2022-06-03",9.87,9.96,9.46,9.71,262900.0],["2022-06-06",9.84,9.88,9.61,9.78,147400.0],["2022-06-07",9.6,9.99,9.47,9.97,245800.0],["2022-06-08",9.97,10.06,9.72,9.75,164300.0],["2022-06-09",9.65,9.73,9.44,9.6,466200.0],["2022-06-10",9.45,9.71,9.215,9.35,180500.0],["2022-06-13",9.0,9.12,8.77,8.81,226600.0],["2022-06-14",8.78,8.88,8.485,8.58,374600.0],["2022-06-15",8.71,9.34,8.69,9.22,157400.0],["2022-06-16",9.1,9.44,9.04,9.13,187300.0],["2022-06-17",9.22,9.73,9.1,9.45,253800.0],["2022-06-21",9.63,9.94,9.63,9.92,188400.0],["2022-06-22",9.79,10.18,9.79,10.03,128800.0],["2022-06-23",10.15,10.21,9.82,10.15,141300.0],["2022-06-24",10.3,10.54,10.13,10.21,330000.0],["2022-06-27",10.27,10.5,10.089,10.25,116700.0],["2022-06-28",10.25,10.32,9.95,10.01,114700.0],["2022-06-29",10.01,10.23,9.71,10.19,132700.0],["2022-06-30",10.03,10.175,9.75,9.85,134400.0],["2022-07-01",9.75,10.39,9.695,10.34,103000.0],["2022-07-05",10.12,11.2,10.0,11.19,154000.0],["2022-07-06",11.19,11.43,10.65,10.82,129900.0],["2022-07-07",10.79,11.28,10.37,11.22,97400.0],["2022-07-08",11.15,11.34,10.95,11.14,80200.0],["2022-07-11",11.14,11.26,10.75,10.92,57200.0],["2022-07-12",11.0,11.3,10.88,11.11,86800.0],["2022-07-13",10.98,11.31,10.96,11.14,60500.0],["2022-07-14",11.0,11.49,10.82,11.34,56500.0],["2022-07-15",11.52,11.78,11.32,11.61,84000.0],["2022-07-18",11.76,12.02,11.21,11.25,123300.0],["2022-07-19",11.43,11.75,11.29,11.68,201300.0],["2022-07-20",11.76,12.38,11.76,12.2,176200.0],["2022-07-21",12.16,12.69,12.16,12.68,110300.0],["2022-07-22",12.61,12.61,12.12,12.29,68600.0],["2022-07-25",12.2,12.38,11.965,12.23,174200.0],["2022-07-26",12.19,12.19,11.74,11.86,100200.0],["2022-07-27",12.06,12.18,11.75,11.94,113300.0],["2022-07-28",11.98,12.5,11.59,12.5,103800.0],["2022-07-29",12.41,12.45,12.11,12.32,199300.0],["2022-08-01",12.18,12.4,11.9,12.06,169700.0],["2022-08-02",12.1,12.185,11.69,11.71,148700.0],["2022-08-03",11.83,11.97,11.65,11.77,173800.0],["2022-08-04",11.87,12.215,11.87,12.12,105300.0],["2022-08-05",11.66,11.66,9.82,10.01,237000.0],["2022-08-08",10.03,10.105,9.33,9.34,235300.0],["2022-08-09",9.15,9.329,7.59,7.91,258800.0],["2022-08-10",8.16,8.74,8.0,8.11,250300.0],["2022-08-11",8.23,8.56,8.16,8.55,114300.0],["2022-08-12",8.68,8.93,8.63,8.77,86500.0],["2022-08-15",8.71,9.0,8.57,8.99,104800.0],["2022-08-16",8.76,9.19,8.66,9.1,145500.0],["2022-08-17",8.93,8.96,8.66,8.89,132900.0],["2022-08-18",8.97,9.1,8.835,9.01,125000.0],["2022-08-19",8.84,8.84,8.53,8.6,127600.0],["2022-08-22",8.41,8.45,7.99,8.07,130600.0],["2022-08-23",8.09,8.65,8.09,8.58,144400.0],["2022-08-24",8.65,8.9,8.65,8.87,69800.0],["2022-08-25",8.98,9.2,8.78,9.03,123200.0],["2022-08-26",9.09,9.09,8.5,8.61,94500.0],["2022-08-29",8.46,8.57,8.4,8.48,89100.0],["2022-08-30",8.47,8.53,8.27,8.31,97400.0],["2022-08-31",8.46,8.51,8.29,8.35,130200.0],["2022-09-01",8.28,8.34,8.12,8.31,133800.0],["2022-09-02",8.41,8.62,8.18,8.37,134700.0],["2022-09-06",8.27,8.305,7.85,7.87,176600.0],["2022-09-07",7.96,8.51,7.83,8.49,129100.0],["2022-09-08",8.46,9.04,8.445,8.9,118500.0],["2022-09-09",8.9,9.14,8.665,8.91,273500.0],["2022-09-12",8.91,9.01,8.68,9.0,150300.0],["2022-09-13",8.66,8.735,8.3,8.31,123800.0],["2022-09-14",8.21,8.36,7.8,8.29,155500.0],["2022-09-15",8.3,8.68,8.185,8.23,116800.0],["2022-09-16",8.14,8.17,7.78,8.15,135500.0],["2022-09-19",8.11,8.18,7.925,8.17,116300.0],["2022-09-20",8.03,8.37,7.95,8.35,244600.0],["2022-09-21",8.32,8.88,8.15,8.26,231400.0],["2022-09-22",8.16,8.41,7.93,8.2,188100.0],["2022-09-23",8.1,8.3,7.78,8.27,135200.0],["2022-09-26",8.32,8.58,8.244,8.4,173100.0],["2022-09-27",8.52,8.605,8.38,8.49,149400.0],["2022-09-28",8.5,9.745,8.19,9.38,579400.0],["2022-09-29",9.14,9.28,8.575,8.87,142900.0],["2022-09-30",8.73,9.165,8.72,8.75,226500.0],["2022-10-03",8.88,9.26,8.64,9.02,124600.0],["2022-10-04",9.24,9.36,9.17,9.32,125300.0],["2022-10-05",9.14,9.345,8.94,9.12,103200.0],["2022-10-06",9.04,9.3,8.973,9.19,138100.0],["2022-10-07",9.07,9.19,8.785,8.85,181500.0],["2022-10-10",8.89,9.22,8.614,9.12,206000.0],["2022-10-11",9.04,10.06,8.81,9.74,135800.0],["2022-10-12",9.76,9.76,9.445,9.56,92800.0],["2022-10-13",9.27,9.71,8.93,9.59,123900.0],["2022-10-14",9.73,9.775,9.4,9.7,97600.0],["2022-10-17",9.82,10.27,9.82,10.17,110200.0],["2022-10-18",10.46,10.74,10.27,10.36,310700.0],["2022-10-19",10.35,10.47,10.12,10.4,187200.0],["2022-10-20",10.26,10.63,10.26,10.31,320200.0],["2022-10-21",10.34,10.64,10.0,10.59,234200.0],["2022-10-24",10.6,10.93,10.355,10.91,243200.0],["2022-10-25",10.99,11.39,10.83,11.12,302200.0],["2022-10-26",11.09,11.13,10.88,10.95,215800.0],["2022-10-27",11.01,11.15,10.62,10.85,801500.0],["2022-10-28",10.97,11.06,10.81,11.0,212400.0],["2022-10-31",10.87,11.29,10.41,10.98,254500.0],["2022-11-01",11.25,11.26,11.07,11.23,447500.0],["2022-11-02",11.25,11.377,10.935,11.06,372700.0],["2022-11-03",10.68,11.35,10.68,11.25,268100.0],["2022-11-04",11.4,14.74,11.4,14.58,757900.0],["2022-11-07",14.64,15.18,14.15,14.71,599100.0],["2022-11-08",14.64,14.887,13.83,13.98,399500.0],["2022-11-09",13.9,14.495,13.79,13.99,380200.0],["2022-11-10",14.4,14.5,14.12,14.29,214600.0],["2022-11-11",14.34,14.62,14.01,14.15,272400.0],["2022-11-14",14.15,14.28,13.93,13.95,201700.0],["2022-11-15",14.29,15.49,14.12,14.31,410300.0],["2022-11-16",14.22,14.61,12.82,13.07,765500.0],["2022-11-17",12.91,13.73,12.78,13.69,359800.0],["2022-11-18",13.85,13.85,12.7,12.72,318600.0],["2022-11-21",12.65,12.96,12.15,12.59,187800.0],["2022-11-22",12.65,12.65,12.1,12.2,176200.0],["2022-11-23",12.22,12.33,11.99,12.15,201300.0],["2022-11-25",12.29,12.29,11.94,12.04,239200.0],["2022-11-28",11.98,12.0,11.44,11.47,254800.0],["2022-11-29",11.49,12.16,10.79,10.84,350500.0],["2022-11-30",10.91,11.91,10.44,11.87,664300.0],["2022-12-01",11.86,12.01,11.32,11.36,178800.0],["2022-12-02",11.14,11.38,11.07,11.31,170800.0],["2022-12-05",11.32,11.35,10.95,11.11,140600.0],["2022-12-06",11.13,11.13,10.62,10.85,249700.0],["2022-12-07",10.8,10.92,10.42,10.55,119200.0],["2022-12-08",10.51,10.96,10.21,10.29,297000.0],["2022-12-09",10.25,10.47,10.06,10.3,169200.0],["2022-12-12",10.32,10.32,10.03,10.22,144900.0],["2022-12-13",10.3,10.52,9.96,10.33,202600.0],["2022-12-14",10.26,10.44,10.02,10.04,132100.0],["2022-12-15",9.88,9.88,9.585,9.61,193100.0],["2022-12-16",9.55,9.715,9.245,9.45,210400.0],["2022-12-19",9.48,9.48,9.14,9.17,126100.0],["2022-12-20",10.02,11.029,9.41,10.49,504900.0],["2022-12-21",10.45,10.5,10.06,10.3,476200.0],["2022-12-22",10.125,10.28,10.0,10.19,308800.0],["2022-12-23",10.21,10.382,9.91,9.97,267600.0],["2022-12-27",9.91,9.91,9.02,9.21,339800.0],["2022-12-28",9.22,9.53,9.16,9.18,251200.0],["2022-12-29",9.24,9.59,9.22,9.46,245900.0],["2022-12-30",9.39,10.0,9.24,9.95,152600.0],["2023-01-03",10.01,10.43,9.88,10.28,194500.0],["2023-01-04",10.46,10.61,10.39,10.51,143700.0],["2023-01-05",10.44,10.64,10.35,10.52,219700.0],["2023-01-06",10.63,11.03,10.5,10.85,142900.0],["2023-01-09",11.01,11.05,10.67,10.71,133800.0],["2023-01-10",10.88,10.88,10.61,10.63,75700.0],["2023-01-11",10.67,10.96,10.46,10.96,137300.0],["2023-01-12",11.01,11.26,10.74,11.08,178500.0],["2023-01-13",10.92,11.27,10.566,11.25,149100.0],["2023-01-17",11.13,11.67,11.04,11.65,112700.0],["2023-01-18",11.69,12.145,11.63,12.08,288400.0],["2023-01-19",12.0,12.22,11.57,11.82,111200.0],["2023-01-20",11.7,11.84,10.92,11.47,252200.0],["2023-01-23",11.48,11.798,11.09,11.55,172600.0],["2023-01-24",11.8,12.765,11.5,12.13,160900.0],["2023-01-25",11.9,12.41,11.9,12.35,159600.0],["2023-01-26",12.44,12.6,12.2,12.41,122400.0],["2023-01-27",12.53,12.94,12.36,12.8,223300.0],["2023-01-30",12.69,13.3,12.576,13.13,226200.0],["2023-01-31",13.13,14.28,13.13,13.95,223000.0],["2023-02-01",13.81,14.38,13.56,14.01,244800.0],["2023-02-02",14.33,14.555,13.79,14.12,169300.0],["2023-02-03",13.83,14.37,13.81,13.94,94200.0],["2023-02-06",13.75,14.27,13.35,14.17,90500.0],["2023-02-07",14.1,14.1,13.28,13.78,126200.0],["2023-02-08",13.67,13.95,13.14,13.27,191400.0],["2023-02-09",13.64,14.865,13.57,14.37,354200.0],["2023-02-10",14.28,14.44,13.89,14.21,149200.0],["2023-02-13",14.25,14.52,13.88,13.99,163100.0],["2023-02-14",13.88,14.27,13.68,14.03,85200.0],["2023-02-15",13.91,14.5,13.91,14.37,127100.0],["2023-02-16",14.17,15.01,14.12,14.88,198300.0],["2023-02-17",14.88,14.995,14.57,14.72,121700.0],["2023-02-21",14.4,15.43,14.155,14.51,175900.0],["2023-02-22",14.51,14.795,14.23,14.45,283200.0],["2023-02-23",14.54,15.0,14.25,14.5,273200.0],["2023-02-24",16.81,17.01,15.89,16.23,1078300.0],["2023-02-27",15.98,16.19,15.29,15.41,600300.0],["2023-02-28",15.3,15.67,14.804,15.14,550300.0],["2023-03-01",14.87,15.12,14.57,14.86,220400.0],["2023-03-02",14.41,15.06,14.41,15.03,192200.0],["2023-03-03",15.12,15.8,14.99,15.39,216800.0],["2023-03-06",15.44,15.47,14.71,14.93,170900.0],["2023-03-07",14.96,15.12,14.72,15.05,163100.0],["2023-03-08",15.01,15.01,14.47,14.7,172800.0],["2023-03-09",14.73,14.94,14.26,14.34,140600.0],["2023-03-10",14.26,14.26,13.77,14.0,170800.0],["2023-03-13",13.77,14.05,13.62,13.88,136000.0],["2023-03-14",14.17,14.565,14.0,14.0,190400.0],["2023-03-15",13.67,13.88,13.4,13.87,134000.0],["2023-03-16",13.68,14.38,13.68,14.12,72800.0],["2023-03-17",14.04,14.14,13.84,13.86,125300.0],["2023-03-20",13.97,13.97,13.69,13.71,91700.0],["2023-03-21",13.96,14.57,13.86,14.53,89000.0],["2023-03-22",14.49,14.73,13.94,14.0,106000.0],["2023-03-23",14.11,14.5,14.08,14.36,93700.0],["2023-03-24",14.14,14.64,14.14,14.6,112100.0],["2023-03-27",14.74,14.93,14.5,14.79,48400.0],["2023-03-28",14.75,14.92,14.47,14.5,110700.0],["2023-03-29",14.62,14.76,14.32,14.44,87000.0],["2023-03-30",14.45,14.74,13.94,14.4,131300.0],["2023-03-31",14.52,15.01,14.5,14.98,137000.0],["2023-04-03",14.93,15.405,14.839,15.29,81800.0],["2023-04-04",15.28,15.29,15.0,15.02,94100.0],["2023-04-05",14.81,15.04,14.39,14.41,96000.0],["2023-04-06",14.39,14.39,13.975,14.11,54400.0],["2023-04-10",14.06,14.3,13.8,13.97,110700.0],["2023-04-11",14.13,14.13,13.74,13.84,74700.0],["2023-04-12",13.95,13.95,13.027,13.35,146600.0],["2023-04-13",13.43,13.66,12.88,13.03,360500.0],["2023-04-14",13.0,13.12,9.9,10.23,736400.0],["2023-04-17",10.51,10.879,9.43,10.37,483000.0],["2023-04-18",10.37,10.56,9.32,9.55,207500.0],["2023-04-19",9.41,9.83,9.35,9.48,203900.0],["2023-04-20",9.32,9.482,9.02,9.12,281800.0],["2023-04-21",9.14,9.59,9.105,9.33,162900.0],["2023-04-24",9.31,9.85,9.25,9.85,182800.0],["2023-04-25",9.81,9.81,8.86,9.04,350700.0],["2023-04-26",8.99,9.13,7.38,7.67,793900.0],["2023-04-27",7.74,7.755,7.28,7.52,308500.0],["2023-04-28",6.6,7.85,6.37,7.4,474700.0],["2023-05-01",7.52,7.75,7.21,7.68,274700.0],["2023-05-02",7.7,7.7,6.28,6.68,629900.0],["2023-05-03",6.68,6.71,6.04,6.14,549900.0],["2023-05-04",6.01,6.06,5.08,5.87,1500200.0],["2023-05-05",5.26,6.63,5.17,5.99,1273600.0],["2023-05-08",5.86,6.03,5.35,5.94,658000.0],["2023-05-09",5.98,6.11,5.66,5.75,477900.0],["2023-05-10",5.73,6.2,5.55,6.19,676400.0],["2023-05-11",6.2,6.31,5.805,6.01,342000.0],["2023-05-12",6.08,6.185,5.8,5.86,291500.0],["2023-05-15",5.86,5.97,5.58,5.61,346100.0],["2023-05-16",5.59,5.665,5.328,5.36,365300.0],["2023-05-17",5.38,6.27,5.354,6.21,617600.0],["2023-05-18",6.2,6.92,6.1,6.85,392300.0],["2023-05-19",6.89,6.964,6.6,6.67,387000.0],["2023-05-22",6.67,7.48,6.67,7.44,275500.0],["2023-05-23",7.38,7.729,7.24,7.43,355500.0],["2023-05-24",7.37,7.6,7.308,7.52,183800.0],["2023-05-25",7.5,7.84,7.47,7.6,265600.0],["2023-05-26",9.06,10.23,9.01,9.28,1190400.0],["2023-05-30",9.28,9.5,8.64,8.65,472200.0],["2023-05-31",8.561,8.93,8.43,8.82,346000.0],["2023-06-01",8.77,9.051,8.44,8.62,254200.0],["2023-06-02",8.71,9.4,8.71,9.25,248200.0],["2023-06-05",9.14,9.22,8.75,8.8,406000.0],["2023-06-06",8.79,9.4,8.75,9.22,286300.0],["2023-06-07",9.5,9.675,9.22,9.46,238000.0],["2023-06-08",9.37,9.37,9.155,9.26,166300.0],["2023-06-09",9.3,9.63,9.26,9.46,157500.0],["2023-06-12",9.5,9.73,9.43,9.54,175100.0],["2023-06-13",9.44,9.7,9.25,9.62,247400.0],["2023-06-14",9.5,9.63,9.31,9.6,238300.0],["2023-06-15",9.51,9.632,9.12,9.61,133700.0],["2023-06-16",9.65,9.67,9.36,9.56,252400.0],["2023-06-20",9.48,9.75,9.46,9.61,155100.0],["2023-06-21",9.54,9.68,9.45,9.5,146400.0],["2023-06-22",9.45,9.65,9.4,9.48,141600.0],["2023-06-23",9.26,9.5,9.12,9.3,765800.0],["2023-06-26",9.22,9.95,9.22,9.57,360700.0],["2023-06-27",9.53,9.61,8.64,9.31,447600.0],["2023-06-28",9.26,9.8,9.26,9.36,709800.0],["2023-06-29",9.41,10.07,9.35,9.92,190700.0],["2023-06-30",10.1,10.37,10.1,10.31,209300.0],["2023-07-03",10.39,10.41,9.125,9.47,394800.0],["2023-07-05",9.64,9.7,9.295,9.65,561300.0],["2023-07-06",9.41,9.51,9.06,9.49,728900.0],["2023-07-07",9.52,9.82,9.51,9.64,291600.0],["2023-07-10",9.6,9.95,9.54,9.87,173400.0],["2023-07-11",9.92,11.02,9.82,11.01,321100.0],["2023-07-12",11.25,11.4,10.761,10.93,221100.0],["2023-07-13",10.7,10.81,9.65,10.02,337300.0],["2023-07-14",10.2,10.36,9.29,9.77,296400.0],["2023-07-17",9.67,10.03,9.46,9.58,234400.0],["2023-07-18",9.63,10.045,9.6,9.76,162600.0],["2023-07-19",9.83,10.17,9.57,9.69,194900.0],["2023-07-20",9.65,9.78,9.31,9.47,179900.0],["2023-07-21",9.64,9.94,9.57,9.77,142900.0],["2023-07-24",9.77,10.01,9.45,9.93,138500.0],["2023-07-25",9.91,10.11,9.795,9.89,111500.0],["2023-07-26",9.78,10.25,9.78,10.2,111200.0],["2023-07-27",10.27,10.27,9.69,9.78,160100.0],["2023-07-28",9.92,10.25,9.86,9.97,109700.0],["2023-07-31",10.02,10.43,9.98,10.14,222100.0],["2023-08-01",10.11,10.16,9.64,9.7,127800.0],["2023-08-02",9.48,9.595,8.8,8.9,445200.0],["2023-08-03",8.89,10.68,8.835,9.41,313000.0],["2023-08-04",8.85,9.28,8.63,8.97,347500.0],["2023-08-07",9.03,9.33,8.7,9.1,192500.0],["2023-08-08",8.96,9.173,8.7,9.0,147600.0],["2023-08-09",9.0,9.0,8.43,8.49,152700.0],["2023-08-10",8.48,8.9,8.48,8.67,139500.0],["2023-08-11",8.66,9.25,8.58,8.83,157500.0],["2023-08-14",8.78,8.9,8.58,8.83,83800.0],["2023-08-15",8.91,9.34,8.63,8.77,125300.0],["2023-08-16",9.0,9.56,8.975,9.03,191800.0],["2023-08-17",9.01,9.185,8.78,8.99,245700.0],["2023-08-18",8.79,9.13,8.51,8.55,219100.0],["2023-08-21",8.46,8.63,8.26,8.37,156200.0],["2023-08-22",8.4,8.53,8.25,8.46,139200.0],["2023-08-23",8.45,8.65,8.42,8.63,118000.0],["2023-08-24",8.61,8.61,8.35,8.42,77100.0],["2023-08-25",8.44,8.5,8.2,8.46,69100.0],["2023-08-28",8.48,8.65,8.43,8.59,117600.0],["2023-08-29",8.59,8.75,8.43,8.66,131900.0],["2023-08-30",8.56,8.69,8.395,8.63,70200.0],["2023-08-31",8.59,8.78,8.35,8.39,156300.0],["2023-09-01",8.45,8.52,8.31,8.42,78100.0],["2023-09-05",8.37,8.52,8.201,8.45,85500.0],["2023-09-06",8.49,8.49,8.27,8.31,85600.0],["2023-09-07",8.16,8.16,7.942,8.1,162300.0],["2023-09-08",8.08,8.17,7.71,7.77,107000.0],["2023-09-11",7.87,8.04,7.74,7.99,96000.0],["2023-09-12",7.92,7.99,7.7,7.88,113000.0],["2023-09-13",7.89,8.18,7.73,8.15,158100.0],["2023-09-14",8.02,8.37,8.02,8.34,174900.0],["2023-09-15",8.34,8.41,7.8,7.97,226300.0],["2023-09-18",7.98,8.01,7.64,7.9,174800.0],["2023-09-19",7.88,7.96,7.62,7.82,249100.0],["2023-09-20",7.89,8.31,7.696,8.04,151200.0],["2023-09-21",7.77,8.1,7.77,8.05,117200.0],["2023-09-22",8.05,8.29,7.83,8.12,98300.0],["2023-09-25",8.15,8.31,8.08,8.23,72100.0],["2023-09-26",8.18,8.54,8.18,8.25,68400.0],["2023-09-27",8.29,8.642,8.23,8.33,84100.0],["2023-09-28",8.33,8.43,8.09,8.33,112600.0],["2023-09-29",8.39,8.55,8.156,8.26,116700.0],["2023-10-02",8.26,8.26,7.83,7.95,126900.0],["2023-10-03",7.9,8.051,7.815,7.95,93700.0],["2023-10-04",7.95,8.25,7.815,8.23,69600.0],["2023-10-05",8.17,8.41,7.86,8.03,94800.0],["2023-10-06",7.92,8.875,7.92,8.76,142600.0],["2023-10-09",8.74,9.11,8.47,9.0,228200.0],["2023-10-10",9.07,9.33,8.93,8.94,260100.0],["2023-10-11",9.01,9.19,8.71,8.77,115100.0],["2023-10-12",8.75,8.76,8.51,8.71,169400.0],["2023-10-13",8.85,9.54,8.85,9.43,240400.0],["2023-10-16",9.6,10.39,9.56,10.34,273700.0],["2023-10-17",10.2,10.64,10.2,10.35,247700.0],["2023-10-18",10.24,10.24,9.5,9.8,164300.0],["2023-10-19",9.73,9.98,9.59,9.68,100900.0],["2023-10-20",9.64,9.88,9.56,9.72,124900.0],["2023-10-23",9.58,9.74,9.47,9.53,79900.0],["2023-10-24",9.53,9.9,9.295,9.48,85600.0],["2023-10-25",9.42,9.76,9.32,9.6,115300.0],["2023-10-26",9.59,9.86,9.44,9.54,112500.0],["2023-10-27",9.43,9.495,8.87,8.9,109400.0],["2023-10-30",9.03,9.72,8.976,9.45,166100.0],["2023-10-31",9.57,10.55,9.545,10.28,243700.0],["2023-11-01",10.35,10.48,9.9,10.35,451800.0],["2023-11-02",9.63,10.58,9.55,9.81,340200.0],["2023-11-03",9.84,10.15,9.25,9.77,269000.0],["2023-11-06",9.65,9.65,8.56,8.66,494600.0],["2023-11-07",8.63,9.48,8.552,9.46,139400.0],["2023-11-08",9.49,9.65,9.095,9.64,177800.0],["2023-11-09",9.52,9.73,9.28,9.3,152400.0],["2023-11-10",9.51,9.51,8.9,9.19,273400.0],["2023-11-13",9.24,9.44,8.9,9.01,110700.0],["2023-11-14",9.37,10.17,9.342,9.93,284400.0],["2023-11-15",9.87,10.02,9.45,9.56,264400.0],["2023-11-16",9.64,9.64,9.13,9.41,96800.0],["2023-11-17",9.5,9.675,9.26,9.51,168800.0],["2023-11-20",9.3,9.58,9.19,9.42,143300.0],["2023-11-21",9.31,9.47,9.245,9.37,110300.0],["2023-11-22",9.49,9.72,9.38,9.58,89000.0],["2023-11-24",9.5,9.85,9.5,9.82,39400.0],["2023-11-27",9.77,10.12,9.726,10.0,114300.0],["2023-11-28",9.87,10.11,9.85,10.0,107600.0],["2023-11-29",10.15,10.35,9.69,9.71,354000.0],["2023-11-30",9.93,10.3,9.76,10.12,225200.0],["2023-12-01",10.13,10.3,9.88,10.29,256000.0],["2023-12-04",10.3,10.65,10.22,10.5,134500.0],["2023-12-05",10.38,10.62,10.23,10.44,106700.0],["2023-12-06",10.47,10.53,10.22,10.36,131200.0],["2023-12-07",10.48,10.66,9.96,10.64,258500.0],["2023-12-08",10.57,11.04,10.57,10.89,207700.0],["2023-12-11",10.87,11.24,10.8,11.05,283600.0],["2023-12-12",11.02,11.03,10.66,10.87,127400.0],["2023-12-13",10.83,10.855,10.255,10.47,312300.0],["2023-12-14",10.76,11.02,10.45,10.7,188900.0],["2023-12-15",10.85,11.04,10.57,10.97,342900.0],["2023-12-18",11.12,11.2,10.63,10.67,133800.0],["2023-12-19",10.78,11.44,10.6,11.37,150800.0],["2023-12-20",11.43,11.65,11.05,11.08,116100.0],["2023-12-21",11.09,11.65,10.918,11.63,99500.0],["2023-12-22",11.73,11.75,11.41,11.44,85400.0],["2023-12-26",11.38,11.57,11.23,11.55,65100.0],["2023-12-27",11.63,11.81,11.53,11.8,72900.0],["2023-12-28",11.73,11.85,11.5,11.61,82800.0],["2023-12-29",11.66,11.69,11.11,11.15,53900.0],["2024-01-02",10.99,11.35,10.93,11.02,98900.0],["2024-01-03",10.98,11.12,10.74,10.85,73900.0],["2024-01-04",10.94,11.08,10.81,11.01,101100.0],["2024-01-05",10.89,11.53,10.89,11.19,145700.0],["2024-01-08",11.13,11.36,10.89,11.13,169200.0],["2024-01-09",10.96,11.15,10.52,10.86,122500.0],["2024-01-10",11.18,11.32,10.58,11.0,231000.0],["2024-01-11",10.93,11.044,10.41,10.75,117400.0],["2024-01-12",10.94,10.94,10.37,10.45,112500.0],["2024-01-16",10.34,10.69,10.26,10.69,181000.0],["2024-01-17",10.6,11.05,10.6,10.95,111600.0],["2024-01-18",10.95,11.09,10.765,10.95,97000.0],["2024-01-19",11.01,11.03,10.72,10.85,68000.0],["2024-01-22",11.02,11.5,10.86,11.3,155400.0],["2024-01-23",11.39,12.15,11.07,12.0,147100.0],["2024-01-24",12.2,12.95,11.92,12.74,222100.0],["2024-01-25",12.93,13.25,12.59,12.74,134200.0],["2024-01-26",12.87,13.16,12.75,12.77,104400.0],["2024-01-29",12.78,13.32,12.61,13.06,138500.0],["2024-01-30",12.94,12.94,12.41,12.68,81400.0],["2024-01-31",12.59,13.01,12.435,12.75,109300.0],["2024-02-01",12.87,13.31,12.87,12.93,123400.0],["2024-02-02",12.8,12.94,12.49,12.67,117800.0],["2024-02-05",12.52,12.59,12.22,12.26,58300.0],["2024-02-06",12.15,12.82,12.15,12.75,184400.0],["2024-02-07",12.79,13.16,12.55,12.64,138200.0],["2024-02-08",12.75,13.835,12.75,13.75,232800.0],["2024-02-09",13.89,14.4,13.89,14.2,153200.0],["2024-02-12",14.26,14.61,14.12,14.56,269900.0],["2024-02-13",14.15,14.65,14.045,14.51,230000.0],["2024-02-14",14.61,15.357,14.61,15.29,350400.0],["2024-02-15",15.43,16.045,15.235,15.94,217200.0],["2024-02-16",15.74,16.42,15.45,16.12,201100.0],["2024-02-20",15.77,16.12,15.7,15.8,259400.0],["2024-02-21",17.1,20.01,17.05,19.71,1348600.0],["2024-02-22",18.95,20.05,18.05,19.95,914700.0],["2024-02-23",19.95,20.245,19.34,20.02,448900.0],["2024-02-26",21.92,22.38,19.97,21.55,595500.0],["2024-02-27",21.84,21.913,20.835,21.46,406900.0],["2024-02-28",21.27,21.56,20.77,20.79,241500.0],["2024-02-29",20.76,21.0,20.16,20.75,361000.0],["2024-03-01",20.88,21.85,20.71,21.55,310800.0],["2024-03-04",21.6,21.78,21.18,21.41,232800.0],["2024-03-05",21.16,21.75,21.137,21.37,178300.0],["2024-03-06",21.47,21.66,20.954,21.31,138600.0],["2024-03-07",21.43,22.81,21.24,21.75,298400.0],["2024-03-08",19.49,20.07,18.915,19.45,1066300.0],["2024-03-11",19.47,19.735,19.11,19.47,333000.0],["2024-03-12",19.55,20.235,19.48,19.75,385500.0],["2024-03-13",19.63,19.96,19.24,19.7,300500.0],["2024-03-14",19.68,19.95,19.46,19.67,437800.0],["2024-03-15",19.53,20.26,19.21,19.83,440300.0],["2024-03-18",19.83,19.92,18.75,19.06,295600.0],["2024-03-19",19.06,19.569,18.77,19.34,286300.0],["2024-03-20",19.02,20.13,19.02,20.11,248300.0],["2024-03-21",20.12,20.46,19.96,20.31,218400.0],["2024-03-22",20.41,20.48,20.01,20.1,207900.0],["2024-03-25",20.02,20.25,19.83,20.1,254600.0],["2024-03-26",20.21,20.34,19.77,19.86,196000.0],["2024-03-27",19.96,20.22,19.82,20.0,224200.0],["2024-03-28",20.19,21.07,20.01,20.37,724200.0],["2024-04-01",20.51,20.51,19.93,20.11,285200.0],["2024-04-02",19.77,20.035,19.1,19.71,308300.0],["2024-04-03",19.58,19.97,19.3,19.41,335500.0],["2024-04-04",19.47,19.482,18.34,18.46,286600.0],["2024-04-05",18.56,18.85,18.29,18.44,366700.0],["2024-04-08",18.56,18.64,18.077,18.61,418400.0],["2024-04-09",18.63,18.86,18.28,18.3,187200.0],["2024-04-10",17.94,19.03,17.583,18.83,385300.0],["2024-04-11",18.84,20.49,18.84,20.12,1035200.0],["2024-04-12",20.0,21.3,19.84,20.06,684900.0],["2024-04-15",20.06,20.27,19.181,19.23,173000.0],["2024-04-16",19.15,19.3,18.84,19.28,315300.0],["2024-04-17",19.45,19.62,18.07,18.11,254600.0],["2024-04-18",17.97,18.99,17.86,18.56,350300.0],["2024-04-19",18.42,19.13,18.28,19.04,215000.0],["2024-04-22",19.17,19.17,18.62,19.11,160300.0],["2024-04-23",19.23,19.63,18.96,19.0,329400.0],["2024-04-24",19.0,19.295,18.9,19.07,223900.0],["2024-04-25",18.71,18.81,18.39,18.41,211800.0],["2024-04-26",18.52,19.19,18.41,18.86,182900.0],["2024-04-29",19.0,19.19,18.79,18.79,345600.0],["2024-04-30",18.79,21.015,18.79,20.25,828000.0],["2024-05-01",20.24,21.61,19.895,21.06,511600.0],["2024-05-02",24.76,25.78,21.84,22.08,1286500.0],["2024-05-03",22.36,22.998,20.96,22.2,1211900.0],["2024-05-06",22.29,22.75,21.96,22.14,522000.0],["2024-05-07",22.37,22.41,21.535,22.18,483600.0],["2024-05-08",19.58,20.48,19.52,19.99,4535400.0],["2024-05-09",20.03,20.37,19.201,20.18,1170900.0],["2024-05-10",19.78,20.1,19.51,19.92,711100.0],["2024-05-13",20.0,20.17,19.39,19.45,446100.0],["2024-05-14",19.47,19.72,18.83,18.99,703900.0],["2024-05-15",19.62,19.62,18.58,18.62,641200.0],["2024-05-16",18.49,19.18,18.31,18.83,871500.0],["2024-05-17",18.97,19.12,18.26,18.37,513700.0],["2024-05-20",18.3,18.87,18.14,18.83,498100.0],["2024-05-21",18.62,18.74,17.93,18.26,485200.0],["2024-05-22",18.22,18.24,17.22,17.85,873100.0],["2024-05-23",18.0,18.465,17.77,17.78,602700.0],["2024-05-24",17.89,18.31,17.6,18.26,758000.0],["2024-05-28",18.7,19.45,18.435,19.12,882000.0],["2024-05-29",18.84,19.13,17.62,18.03,756400.0],["2024-05-30",18.17,18.53,17.88,18.33,472000.0],["2024-05-31",18.3,18.67,17.42,17.78,870400.0],["2024-06-03",17.88,18.0,16.97,17.39,1175700.0],["2024-06-04",17.44,17.66,17.2,17.41,481200.0],["2024-06-05",17.6,18.21,17.0,18.03,558200.0],["2024-06-06",17.96,18.56,17.805,18.5,379800.0],["2024-06-07",18.49,18.73,18.0,18.01,467600.0],["2024-06-10",18.02,18.17,17.24,17.56,530000.0],["2024-06-11",17.59,18.08,17.4,17.81,382800.0],["2024-06-12",18.24,18.49,17.42,17.64,464600.0],["2024-06-13",17.63,17.7,16.46,16.67,710300.0],["2024-06-14",16.54,17.21,15.8,16.66,776700.0],["2024-06-17",16.64,16.91,16.508,16.81,458400.0],["2024-06-18",16.95,17.365,16.79,17.17,563900.0],["2024-06-20",17.18,17.26,16.21,16.3,831400.0],["2024-06-21",16.3,16.56,15.8,16.21,1057800.0],["2024-06-24",16.26,16.49,14.81,15.34,3013100.0],["2024-06-25",15.36,15.36,13.83,14.29,2544500.0],["2024-06-26",13.78,13.805,12.99,13.08,2334700.0],["2024-06-27",13.09,13.22,12.802,13.05,1223500.0],["2024-06-28",13.02,13.58,12.86,13.17,2183300.0],["2024-07-01",13.15,13.3,12.54,12.54,873800.0],["2024-07-02",12.54,12.84,12.39,12.69,1383000.0],["2024-07-03",12.74,12.98,12.46,12.52,619500.0],["2024-07-05",12.44,12.69,12.11,12.51,850000.0],["2024-07-08",12.56,12.7,12.45,12.64,372900.0],["2024-07-09",12.66,12.81,12.52,12.78,387400.0],["2024-07-10",12.85,13.06,12.39,12.53,515400.0],["2024-07-11",12.6,12.94,12.44,12.7,566000.0],["2024-07-12",12.75,12.84,12.62,12.8,474600.0],["2024-07-15",12.96,13.77,12.81,13.65,793200.0],["2024-07-16",13.9,14.39,13.88,14.29,874100.0],["2024-07-17",14.17,14.39,13.75,14.02,769100.0],["2024-07-18",14.01,14.243,13.77,13.98,381700.0],["2024-07-19",13.86,14.58,13.86,14.18,647700.0],["2024-07-22",14.39,14.8,14.35,14.53,686700.0],["2024-07-23",14.45,15.56,14.27,14.83,909400.0],["2024-07-24",14.67,14.95,14.38,14.5,382500.0],["2024-07-25",14.5,14.7,14.18,14.44,437300.0],["2024-07-26",14.77,14.87,14.46,14.75,749100.0],["2024-07-29",14.81,15.15,14.51,14.59,690200.0],["2024-07-30",14.7,14.73,14.28,14.43,630300.0],["2024-07-31",14.51,14.95,14.43,14.67,1461200.0],["2024-08-01",18.24,19.25,15.47,16.59,2779200.0],["2024-08-02",16.03,16.58,15.7,16.43,1272300.0],["2024-08-05",15.7,16.54,15.44,16.18,778500.0],["2024-08-06",16.29,16.98,14.92,16.5,1259400.0],["2024-08-07",16.57,16.695,15.69,15.95,828300.0],["2024-08-08",16.23,16.54,15.79,15.81,652100.0],["2024-08-09",15.72,15.8,14.94,15.02,842700.0],["2024-08-12",15.05,15.31,14.66,15.07,843100.0],["2024-08-13",15.07,16.12,15.01,16.06,1167300.0],["2024-08-14",16.12,16.99,16.05,16.97,1460600.0],["2024-08-15",17.15,17.36,16.9,17.31,716100.0],["2024-08-16",17.22,17.4,16.78,16.98,684800.0],["2024-08-19",17.01,17.2,16.28,16.89,777500.0],["2024-08-20",17.38,17.916,16.63,17.06,641500.0],["2024-08-21",17.02,17.47,16.94,17.12,533300.0],["2024-08-22",17.16,17.2,16.69,16.99,446400.0],["2024-08-23",17.06,17.69,16.88,17.69,496600.0],["2024-08-26",17.69,17.91,17.01,17.75,546800.0],["2024-08-27",17.62,17.965,17.21,17.77,496000.0],["2024-08-28",17.67,17.93,17.27,17.27,366300.0],["2024-08-29",17.35,17.74,17.29,17.31,302900.0],["2024-08-30",17.37,17.82,17.06,17.8,311300.0],["2024-09-03",17.78,17.9,17.22,17.24,350800.0],["2024-09-04",17.11,17.73,17.07,17.28,337900.0],["2024-09-05",17.43,17.72,17.02,17.26,299900.0],["2024-09-06",17.2,17.33,16.76,16.79,448400.0],["2024-09-09",16.91,18.26,16.79,18.06,981300.0],["2024-09-10",18.15,18.19,16.64,16.85,548100.0],["2024-09-11",16.76,17.15,16.75,17.01,403800.0],["2024-09-12",16.94,17.31,16.7,17.28,202200.0],["2024-09-13",17.38,17.92,17.35,17.52,242100.0],["2024-09-16",17.51,17.835,17.01,17.5,290500.0],["2024-09-17",17.61,18.07,17.48,17.51,287400.0],["2024-09-18",17.59,17.96,17.46,17.49,468800.0],["2024-09-19",17.93,18.04,17.495,17.74,339300.0],["2024-09-20",17.72,17.9,17.56,17.58,1466400.0],["2024-09-23",17.62,17.8,17.1,17.48,297500.0],["2024-09-24",17.75,18.51,17.61,18.17,650200.0],["2024-09-25",18.17,18.483,18.07,18.12,357700.0],["2024-09-26",18.26,18.285,17.71,17.71,342300.0],["2024-09-27",17.94,18.195,17.94,18.19,280400.0],["2024-09-30",18.07,18.4,17.785,18.11,1265500.0],["2024-10-01",18.11,18.28,17.64,17.73,290400.0],["2024-10-02",17.6,17.99,17.46,17.99,351000.0],["2024-10-03",17.81,17.92,17.31,17.55,301400.0],["2024-10-04",17.7,18.08,17.46,18.06,276200.0],["2024-10-07",18.06,18.06,17.21,17.23,381800.0],["2024-10-08",17.13,17.202,16.71,16.89,495600.0],["2024-10-09",16.94,17.295,16.85,17.14,321400.0],["2024-10-10",17.26,18.34,17.26,18.26,364900.0],["2024-10-11",18.28,19.065,18.28,18.83,375400.0],["2024-10-14",18.7,18.99,18.59,18.91,176600.0],["2024-10-15",18.77,19.3,18.56,19.25,315100.0],["2024-10-16",19.33,19.79,19.13,19.46,295000.0],["2024-10-17",19.47,19.55,19.295,19.31,145000.0],["2024-10-18",19.42,19.5,19.1,19.46,283900.0],["2024-10-21",19.46,20.71,18.89,19.0,397200.0],["2024-10-22",18.92,19.59,18.71,19.32,376300.0],["2024-10-23",19.24,19.365,18.97,19.27,202800.0],["2024-10-24",19.27,19.63,19.18,19.32,261100.0],["2024-10-25",19.41,19.78,19.32,19.44,330300.0],["2024-10-28",19.69,19.875,19.54,19.6,437900.0],["2024-10-29",19.48,19.78,19.38,19.59,420900.0],["2024-10-30",20.05,20.91,19.98,20.73,1101300.0],["2024-10-31",19.82,20.72,17.13,17.13,1543800.0],["2024-11-01",17.27,17.46,15.92,16.38,1298300.0],["2024-11-04",16.23,16.31,15.87,16.08,820800.0],["2024-11-05",12.58,12.58,10.21,11.62,3193600.0],["2024-11-06",12.12,12.435,11.55,11.62,1637000.0],["2024-11-07",11.68,12.215,11.62,11.71,1131100.0],["2024-11-08",11.7,12.37,11.68,12.14,939000.0],["2024-11-11",12.14,13.09,12.14,12.71,895700.0],["2024-11-12",12.63,12.99,12.4,12.47,514800.0],["2024-11-13",12.55,12.795,12.42,12.63,381000.0],["2024-11-14",12.71,12.91,12.28,12.37,405000.0],["2024-11-15",12.46,12.48,11.71,11.74,396100.0],["2024-11-18",11.77,12.17,11.74,11.9,617100.0],["2024-11-19",11.79,12.53,11.68,12.37,698100.0],["2024-11-20",12.48,12.66,12.09,12.22,524600.0],["2024-11-21",12.25,12.92,12.16,12.75,521200.0],["2024-11-22",12.81,13.08,12.67,12.73,372700.0],["2024-11-25",12.9,13.3,12.885,12.97,463800.0],["2024-11-26",12.8,12.98,12.6,12.73,267200.0],["2024-11-27",12.85,12.96,12.725,12.89,162800.0],["2024-11-29",12.86,13.18,12.63,12.63,177700.0],["2024-12-02",12.69,12.964,12.68,12.7,338700.0],["2024-12-03",12.7,12.72,11.42,11.45,688900.0],["2024-12-04",11.46,11.8,11.34,11.4,1044600.0],["2024-12-05",11.52,11.685,11.17,11.31,931300.0],["2024-12-06",11.37,11.512,10.74,10.85,784800.0],["2024-12-09",11.0,12.2,10.947,11.8,512400.0],["2024-12-10",11.72,11.77,11.13,11.17,1298300.0],["2024-12-11",11.35,11.386,10.845,11.21,811200.0],["2024-12-12",11.18,11.43,10.72,10.73,397900.0],["2024-12-13",10.69,11.04,10.61,10.74,383500.0],["2024-12-16",11.05,11.56,10.8,11.36,431900.0],["2024-12-17",11.4,12.0,11.28,11.55,551900.0],["2024-12-18",11.54,11.84,11.2,11.24,566600.0],["2024-12-19",11.33,11.5,10.86,11.21,385400.0],["2024-12-20",10.94,11.39,10.92,11.21,572700.0],["2024-12-23",11.09,11.22,10.64,10.71,302800.0],["2024-12-24",10.53,10.905,10.47,10.86,342900.0],["2024-12-26",10.84,11.46,10.84,11.41,394500.0],["2024-12-27",11.38,11.405,10.96,11.14,430700.0],["2024-12-30",11.09,11.3,10.86,11.16,416700.0],["2024-12-31",11.24,11.35,11.1,11.29,1442900.0],["2025-01-02",11.48,11.89,11.38,11.39,491400.0],["2025-01-03",11.45,11.75,11.345,11.57,250000.0],["2025-01-06",11.67,11.825,11.39,11.39,414800.0],["2025-01-07",11.48,11.81,11.48,11.76,717200.0],["2025-01-08",11.63,11.7,11.26,11.28,385900.0],["2025-01-10",11.02,11.105,10.47,10.56,431400.0],["2025-01-13",10.52,11.24,10.28,11.21,440300.0],["2025-01-14",11.34,11.49,10.99,11.18,346900.0],["2025-01-15",11.39,11.51,11.02,11.22,289800.0],["2025-01-16",11.11,11.355,11.11,11.28,329300.0],["2025-01-17",11.4,11.45,11.015,11.14,264600.0],["2025-01-21",11.28,11.37,11.07,11.22,280400.0],["2025-01-22",11.22,11.22,10.645,10.66,542800.0],["2025-01-23",10.65,11.03,10.63,10.97,524000.0],["2025-01-24",10.93,11.08,10.9,10.98,230600.0],["2025-01-27",11.07,12.15,11.0,11.5,666100.0],["2025-01-28",11.48,11.515,11.21,11.26,261400.0],["2025-01-29",11.15,11.34,10.97,11.31,225400.0],["2025-01-30",11.26,11.73,11.26,11.52,239900.0],["2025-01-31",11.48,11.62,11.3,11.39,283100.0],["2025-02-03",11.09,11.409,11.017,11.18,387500.0],["2025-02-04",11.14,11.78,11.14,11.77,291600.0],["2025-02-05",11.72,12.03,11.65,11.99,319400.0],["2025-02-06",12.07,12.17,11.935,12.1,245800.0],["2025-02-07",12.05,12.51,11.94,12.49,471500.0],["2025-02-10",12.53,12.88,12.504,12.79,380600.0],["2025-02-11",12.61,12.89,12.5,12.73,300200.0],["2025-02-12",12.49,12.84,12.26,12.8,320300.0],["2025-02-13",12.82,13.19,12.78,13.14,309700.0],["2025-02-14",13.24,13.24,12.77,12.78,227300.0],["2025-02-18",12.74,12.81,11.6,11.78,557400.0],["2025-02-19",11.85,12.62,11.57,12.6,332800.0],["2025-02-20",12.49,12.512,11.48,11.77,443200.0],["2025-02-21",11.9,12.14,11.27,11.41,446500.0],["2025-02-24",11.28,11.81,11.25,11.41,701300.0],["2025-02-25",9.74,9.981,8.685,9.3,2848800.0],["2025-02-26",9.45,9.45,8.85,9.05,1072600.0],["2025-02-27",9.02,9.52,8.65,9.37,959100.0],["2025-02-28",9.3,9.395,9.03,9.29,526600.0],["2025-03-03",9.3,9.63,8.92,8.99,536900.0],["2025-03-04",8.81,9.03,8.656,8.92,571800.0],["2025-03-05",8.91,9.05,8.685,8.95,634600.0],["2025-03-06",8.75,9.13,8.75,8.96,445600.0],["2025-03-07",8.96,9.18,8.67,8.75,812700.0],["2025-03-10",8.68,8.86,8.21,8.24,550600.0],["2025-03-11",8.29,8.98,8.29,8.96,844500.0],["2025-03-12",9.09,9.15,8.61,9.0,445200.0],["2025-03-13",8.95,9.11,8.73,8.93,536500.0],["2025-03-14",9.01,9.57,9.0,9.3,559800.0],["2025-03-17",9.28,9.63,9.28,9.63,421600.0],["2025-03-18",9.55,9.55,9.19,9.49,474000.0],["2025-03-19",9.44,9.8,9.44,9.77,674900.0],["2025-03-20",9.64,10.07,9.64,9.79,678700.0],["2025-03-21",9.67,9.995,9.64,9.72,698300.0],["2025-03-24",9.93,10.01,9.72,9.91,665000.0],["2025-03-25",9.92,10.36,9.87,10.05,752100.0],["2025-03-26",10.14,10.16,9.77,9.95,460500.0],["2025-03-27",9.95,10.19,9.85,10.16,354000.0],["2025-03-28",10.08,10.14,9.33,9.35,648200.0],["2025-03-31",9.18,9.59,9.11,9.24,480400.0],["2025-04-01",9.28,9.44,8.99,9.0,530800.0],["2025-04-02",8.82,9.11,8.77,8.95,741100.0],["2025-04-03",8.47,8.69,8.35,8.4,422100.0],["2025-04-04",8.08,8.25,7.76,8.01,816100.0],["2025-04-07",7.55,8.4,7.502,7.78,773100.0],["2025-04-08",8.13,8.15,7.5,7.67,641900.0],["2025-04-09",7.61,8.35,7.47,8.17,1205700.0],["2025-04-10",7.86,8.06,7.51,7.63,776800.0],["2025-04-11",7.65,7.68,7.33,7.5,438900.0],["2025-04-14",7.63,7.649,7.42,7.5,393500.0],["2025-04-15",7.46,7.66,7.46,7.49,502600.0],["2025-04-16",7.48,7.77,7.48,7.58,523500.0],["2025-04-17",7.55,7.84,7.445,7.77,681800.0],["2025-04-21",7.72,7.76,7.34,7.5,361500.0],["2025-04-22",7.58,8.07,7.58,8.07,451200.0],["2025-04-23",8.34,8.47,8.26,8.29,417100.0],["2025-04-24",8.36,8.565,8.285,8.47,271600.0],["2025-04-25",8.44,8.44,8.23,8.41,1480800.0],["2025-04-28",8.47,8.595,8.365,8.47,410200.0],["2025-04-29",8.48,8.75,8.415,8.75,362800.0],["2025-04-30",8.54,8.585,8.28,8.4,550600.0],["2025-05-01",9.91,10.79,9.14,9.59,1643100.0],["2025-05-02",9.7,10.095,9.41,10.02,631600.0],["2025-05-05",9.92,10.08,9.79,9.8,547500.0],["2025-05-06",9.71,9.96,9.41,9.93,568500.0],["2025-05-07",9.91,10.035,9.66,9.91,621500.0],["2025-05-08",10.06,10.06,9.75,9.97,494900.0],["2025-05-09",9.97,10.21,9.92,10.02,532600.0],["2025-05-12",10.5,10.57,10.09,10.35,357400.0],["2025-05-13",10.41,10.505,10.33,10.36,497700.0],["2025-05-14",10.34,10.44,10.2,10.39,479100.0],["2025-05-15",10.38,10.75,10.22,10.56,975900.0],["2025-05-16",10.56,10.583,10.234,10.42,433900.0],["2025-05-19",10.16,10.35,10.1,10.33,324000.0],["2025-05-20",10.33,10.345,10.1,10.16,311900.0],["2025-05-21",9.94,10.2,9.92,9.96,395900.0],["2025-05-22",9.92,10.27,9.79,10.16,526100.0],["2025-05-23",10.03,10.105,9.99,10.02,311500.0],["2025-05-27",10.18,10.45,10.125,10.43,306600.0],["2025-05-28",10.43,10.43,10.21,10.39,258600.0],["2025-05-29",10.48,10.6,10.39,10.51,288300.0],["2025-05-30",10.48,10.55,10.17,10.2,400300.0],["2025-06-02",10.28,10.42,10.13,10.35,298100.0],["2025-06-03",10.39,10.615,10.32,10.51,264100.0],["2025-06-04",10.53,10.65,10.42,10.42,219500.0],["2025-06-05",10.51,10.53,10.33,10.41,222600.0],["2025-06-06",10.52,10.61,10.43,10.56,188100.0],["2025-06-09",10.66,10.85,10.475,10.79,330900.0],["2025-06-10",10.81,11.29,10.71,11.08,684100.0],["2025-06-11",11.16,11.4,11.06,11.08,431400.0],["2025-06-12",11.0,11.16,10.86,11.12,319500.0],["2025-06-13",10.83,11.08,10.73,10.89,545400.0],["2025-06-16",11.01,11.13,10.7,10.91,309700.0],["2025-06-17",10.78,10.98,10.715,10.82,387300.0],["2025-06-18",10.8,10.875,10.46,10.46,287100.0],["2025-06-20",10.51,10.72,10.37,10.63,1076500.0],["2025-06-23",10.6,10.88,10.49,10.84,433200.0],["2025-06-24",11.02,11.085,10.81,10.86,298300.0],["2025-06-25",10.86,10.97,10.77,10.84,395300.0],["2025-06-26",10.9,10.91,10.65,10.89,272800.0],["2025-06-27",10.93,11.02,10.6,10.81,982100.0],["2025-06-30",10.85,11.08,10.65,10.95,326600.0],["2025-07-01",10.87,11.185,10.84,10.84,338800.0],["2025-07-02",10.86,10.985,10.385,10.4,386100.0],["2025-07-03",10.52,10.61,10.409,10.5,157700.0],["2025-07-07",10.41,10.56,10.13,10.15,360200.0],["2025-07-08",10.24,10.38,10.05,10.36,401000.0],["2025-07-09",10.67,11.14,10.64,10.7,471300.0],["2025-07-10",10.65,10.8,10.465,10.72,283400.0],["2025-07-11",10.72,10.79,10.29,10.34,353500.0],["2025-07-14",10.33,10.49,10.28,10.44,252800.0],["2025-07-15",10.52,10.555,10.26,10.27,305800.0],["2025-07-16",10.33,10.48,10.107,10.46,292200.0],["2025-07-17",10.4,10.52,10.285,10.46,597500.0],["2025-07-18",10.47,10.47,10.185,10.28,636000.0],["2025-07-21",10.39,10.605,10.29,10.46,289600.0],["2025-07-22",10.46,10.74,10.135,10.18,343400.0],["2025-07-23",10.24,10.54,10.035,10.54,386400.0],["2025-07-24",10.54,10.98,10.48,10.85,413100.0],["2025-07-25",10.82,11.015,10.795,10.88,371300.0],["2025-07-28",10.94,10.99,10.37,10.45,370500.0],["2025-07-29",10.51,10.609,10.03,10.04,398100.0],["2025-07-30",10.09,10.29,9.92,10.04,296200.0],["2025-07-31",10.04,10.24,9.975,10.02,264200.0],["2025-08-01",10.0,10.01,9.73,9.86,445500.0],["2025-08-04",9.93,10.57,9.9,10.48,301900.0],["2025-08-05",10.44,10.47,10.12,10.14,301500.0],["2025-08-06",10.17,10.46,10.05,10.35,560700.0],["2025-08-07",12.2,12.5,10.77,11.39,1068100.0],["2025-08-08",11.18,11.515,10.85,10.95,737900.0],["2025-08-11",10.95,10.95,9.47,9.56,936100.0],["2025-08-12",9.47,9.85,9.21,9.83,680200.0],["2025-08-13",10.01,10.55,10.01,10.45,999500.0],["2025-08-14",10.46,10.495,10.08,10.14,492000.0],["2025-08-15",10.15,10.27,9.95,9.99,539800.0],["2025-08-18",9.99,10.445,9.95,10.14,599600.0],["2025-08-19",10.15,10.44,10.14,10.36,324200.0],["2025-08-20",10.36,10.55,10.17,10.48,469700.0],["2025-08-21",10.41,10.535,10.145,10.18,300000.0],["2025-08-22",10.26,10.53,10.14,10.4,640800.0],["2025-08-25",10.32,10.46,10.23,10.25,288900.0],["2025-08-26",10.26,10.345,10.13,10.19,480800.0],["2025-08-27",10.18,10.42,10.06,10.37,403600.0],["2025-08-28",10.44,10.628,10.23,10.28,497200.0],["2025-08-29",10.27,10.58,10.23,10.57,292100.0],["2025-09-02",10.41,10.81,10.327,10.76,481500.0],["2025-09-03",10.81,11.16,10.8,10.87,726800.0],["2025-09-04",10.9,11.99,10.79,11.98,703400.0],["2025-09-05",12.38,13.21,12.22,12.4,1298000.0],["2025-09-08",12.39,12.7,12.29,12.65,902000.0],["2025-09-09",13.45,13.5,12.88,13.3,1699100.0],["2025-09-10",13.25,13.34,12.93,13.03,1238500.0],["2025-09-11",12.97,13.15,12.79,12.88,577700.0],["2025-09-12",12.88,13.19,12.56,12.95,502100.0],["2025-09-15",13.02,13.28,12.65,12.73,537000.0],["2025-09-16",12.75,13.245,12.725,13.01,776400.0],["2025-09-17",13.12,13.48,13.02,13.15,683100.0],["2025-09-18",13.23,13.44,13.0,13.41,524500.0],["2025-09-19",13.5,13.72,12.93,12.93,1098600.0],["2025-09-22",12.95,13.045,12.64,12.69,571500.0],["2025-09-23",12.6,12.735,12.2,12.27,432100.0],["2025-09-24",12.33,12.4,12.033,12.28,478000.0],["2025-09-25",12.21,12.255,11.95,12.06,432700.0],["2025-09-26",12.14,12.21,11.97,12.04,279500.0],["2025-09-29",12.11,12.13,11.256,11.49,887900.0],["2025-09-30",11.6,11.69,11.315,11.38,499700.0],["2025-10-01",11.25,11.5,11.09,11.18,525200.0],["2025-10-02",11.23,11.255,11.01,11.18,345200.0],["2025-10-03",11.23,11.87,11.13,11.22,704200.0],["2025-10-06",11.2,11.71,11.07,11.46,883400.0],["2025-10-07",11.48,11.622,11.03,11.21,614100.0],["2025-10-08",11.25,11.33,10.8,10.81,542900.0],["2025-10-09",10.89,10.969,10.695,10.8,434500.0],["2025-10-10",10.8,10.87,10.472,10.56,428100.0],["2025-10-13",10.72,10.84,10.4,10.48,418400.0],["2025-10-14",10.45,11.25,10.355,11.21,468800.0],["2025-10-15",10.77,11.05,10.53,11.02,788600.0],["2025-10-16",11.04,11.18,10.59,10.61,341800.0],["2025-10-17",10.6,10.695,10.485,10.62,251700.0],["2025-10-20",10.74,10.87,10.65,10.85,233000.0],["2025-10-21",10.87,11.21,10.76,11.09,238100.0],["2025-10-22",11.09,11.27,11.01,11.14,201900.0],["2025-10-23",11.25,11.42,11.02,11.29,228400.0],["2025-10-24",11.46,11.55,11.29,11.51,232500.0],["2025-10-27",11.68,11.68,11.4,11.41,331000.0],["2025-10-28",11.41,11.47,11.22,11.28,323200.0],["2025-10-29",11.24,11.34,10.73,11.12,742900.0],["2025-10-30",13.24,13.25,12.16,12.23,1812600.0],["2025-10-31",12.3,13.34,12.135,12.75,980900.0],["2025-11-03",12.95,13.45,12.82,13.26,1244600.0],["2025-11-04",13.37,13.85,13.112,13.35,1003400.0],["2025-11-05",13.26,13.715,13.106,13.5,749700.0],["2025-11-06",13.31,13.48,12.64,12.71,763700.0],["2025-11-07",12.8,12.88,12.46,12.76,732800.0],["2025-11-10",12.76,13.05,12.66,12.95,519100.0],["2025-11-11",12.92,13.3,12.85,13.29,513500.0],["2025-11-12",13.25,13.49,13.11,13.24,481400.0],["2025-11-13",13.13,13.13,12.61,12.77,516500.0],["2025-11-14",12.66,12.67,12.4,12.42,397900.0],["2025-11-17",12.3,12.58,11.9,11.99,601200.0],["2025-11-18",11.9,12.0,11.59,11.88,485800.0],["2025-11-19",11.81,11.95,11.49,11.59,483800.0],["2025-11-20",11.74,11.89,11.51,11.54,456200.0],["2025-11-21",11.55,12.09,11.46,11.86,510200.0],["2025-11-24",11.83,11.99,11.627,11.74,540100.0],["2025-11-25",11.56,12.65,11.56,12.49,740600.0],["2025-11-26",12.54,12.75,12.43,12.75,647700.0],["2025-11-28",12.8,12.8,12.54,12.76,209200.0],["2025-12-01",12.61,12.745,12.37,12.62,302500.0],["2025-12-02",12.72,12.89,12.41,12.72,294700.0],["2025-12-03",12.84,13.92,12.702,13.62,953700.0],["2025-12-04",13.66,13.74,13.395,13.49,452200.0],["2025-12-05",13.44,13.61,13.07,13.07,439700.0],["2025-12-08",13.06,13.33,12.78,13.3,380300.0],["2025-12-09",13.24,13.866,12.97,13.71,672100.0],["2025-12-10",13.73,13.76,13.175,13.29,409300.0],["2025-12-11",13.26,13.44,13.0,13.09,323300.0],["2025-12-12",13.1,13.459,12.98,13.0,715200.0],["2025-12-15",13.04,13.05,12.74,12.77,360200.0],["2025-12-16",12.64,12.98,12.6,12.95,344900.0],["2025-12-17",12.85,13.09,12.62,12.71,389300.0],["2025-12-18",12.95,13.21,12.82,12.94,409800.0],["2025-12-19",12.89,12.98,12.77,12.8,595100.0],["2025-12-22",12.81,13.09,12.7,12.88,246500.0],["2025-12-23",12.82,12.83,12.62,12.68,303200.0],["2025-12-24",12.65,12.82,12.56,12.71,109300.0],["2025-12-26",12.66,12.74,12.51,12.69,288100.0],["2025-12-29",12.66,12.82,12.51,12.78,297100.0],["2025-12-30",12.73,13.09,12.6,13.03,307100.0],["2025-12-31",13.02,13.06,12.83,12.95,377000.0],["2026-01-02",12.95,13.01,11.89,11.95,521300.0],["2026-01-05",11.95,12.34,11.73,11.85,513000.0],["2026-01-06",11.9,12.07,11.7,11.85,489300.0],["2026-01-07",11.87,11.875,11.37,11.61,449300.0],["2026-01-08",11.47,11.85,11.432,11.71,336800.0],["2026-01-09",11.89,11.89,11.3,11.6,431900.0],["2026-01-12",11.52,11.65,11.286,11.54,263500.0],["2026-01-13",11.48,11.61,11.18,11.6,470100.0],["2026-01-14",11.53,11.8,11.32,11.41,635700.0],["2026-01-15",11.47,11.61,11.18,11.58,461100.0],["2026-01-16",11.5,11.59,11.25,11.42,690300.0],["2026-01-20",11.2,11.335,11.0,11.24,412400.0],["2026-01-21",11.23,11.24,10.77,11.06,474600.0],["2026-01-22",11.14,11.36,11.06,11.17,296600.0],["2026-01-23",11.17,11.17,10.79,10.81,676200.0],["2026-01-26",10.81,10.996,10.725,10.94,585100.0],["2026-01-27",10.98,10.98,10.33,10.72,759800.0],["2026-01-28",10.74,10.825,10.46,10.46,628700.0],["2026-01-29",10.45,10.47,10.03,10.24,573900.0],["2026-01-30",10.23,10.29,10.08,10.23,539800.0],["2026-02-02",10.16,10.46,10.02,10.08,446200.0],["2026-02-03",9.98,10.14,9.085,9.23,1299700.0],["2026-02-04",9.14,9.245,8.59,8.95,2298000.0],["2026-02-05",8.88,9.05,8.33,8.43,955800.0],["2026-02-06",9.04,9.605,8.8,8.95,1572800.0],["2026-02-09",8.92,8.96,8.593,8.73,674400.0],["2026-02-10",8.8,8.86,8.43,8.44,690700.0],["2026-02-11",8.38,8.38,7.525,7.67,1372300.0],["2026-02-12",7.72,7.795,7.245,7.47,1135400.0],["2026-02-13",7.44,7.48,7.14,7.17,1174500.0],["2026-02-17",7.17,7.4,7.09,7.33,1350500.0],["2026-02-18",7.33,7.47,7.28,7.42,808500.0],["2026-02-19",7.36,7.68,7.2,7.67,788900.0],["2026-02-20",7.67,8.04,7.62,7.84,2058900.0],["2026-02-23",7.79,7.995,7.585,7.77,1774700.0],["2026-02-24",8.8,9.2,8.525,8.97,2268900.0],["2026-02-25",9.0,10.01,8.995,9.6,2075500.0],["2026-02-26",9.6,10.06,9.45,9.9,1909300.0],["2026-02-27",9.77,10.095,9.77,9.94,1197600.0],["2026-03-02",9.72,10.25,9.56,10.16,2056400.0],["2026-03-03",10.01,10.5,9.93,10.24,950000.0],["2026-03-04",10.24,10.55,9.94,10.25,749300.0],["2026-03-05",10.16,10.585,10.16,10.36,1007500.0],["2026-03-06",10.34,10.38,9.81,10.12,636800.0],["2026-03-09",9.99,10.0,9.7,9.98,817600.0],["2026-03-10",9.93,9.985,9.475,9.69,613300.0],["2026-03-11",9.78,9.88,9.41,9.87,626300.0],["2026-03-12",9.75,10.025,9.695,9.74,698000.0],["2026-03-13",9.76,10.09,9.7,9.92,561800.0],["2026-03-16",9.93,10.01,9.64,9.65,775600.0],["2026-03-17",9.69,10.055,9.66,9.67,510300.0],["2026-03-18",9.59,9.74,9.545,9.67,533800.0],["2026-03-19",9.7,9.92,9.605,9.69,770100.0],["2026-03-20",9.73,9.87,9.44,9.59,842000.0],["2026-03-23",9.67,9.83,9.45,9.67,630100.0],["2026-03-24",9.62,9.62,9.38,9.47,572400.0],["2026-03-25",9.6,9.77,9.23,9.44,549500.0],["2026-03-26",9.44,9.85,9.43,9.59,502100.0],["2026-03-27",9.44,9.49,9.07,9.07,380900.0],["2026-03-30",9.11,9.48,9.07,9.44,559300.0],["2026-03-31",9.6,9.67,9.3,9.3,406800.0],["2026-04-01",9.33,9.33,9.025,9.08,500400.0],["2026-04-02",9.11,9.48,8.655,9.36,864200.0],["2026-04-06",9.31,9.41,9.23,9.34,330700.0],["2026-04-07",9.31,9.62,9.3,9.55,494100.0],["2026-04-08",9.78,9.89,9.64,9.72,393100.0],["2026-04-09",9.6,9.6,9.27,9.33,468100.0],["2026-04-10",9.25,9.36,8.92,9.05,336900.0],["2026-04-13",9.07,9.34,8.99,9.28,300400.0],["2026-04-14",9.3,9.64,9.3,9.42,380100.0],["2026-04-15",9.5,9.77,9.44,9.7,417700.0],["2026-04-16",9.79,10.11,9.69,10.03,372800.0],["2026-04-17",10.01,10.305,10.01,10.06,446500.0],["2026-04-20",10.05,10.23,9.975,10.09,550600.0],["2026-04-21",10.1,10.21,9.89,9.89,480100.0],["2026-04-22",9.76,10.0,9.742,9.85,378600.0],["2026-04-23",9.535,9.6,9.21,9.49,489000.0],["2026-04-24",9.36,9.615,9.24,9.6,449400.0],["2026-04-27",9.6,10.15,9.57,9.87,640800.0],["2026-04-28",10.0,10.06,9.85,10.01,409800.0],["2026-04-29",9.93,10.09,9.73,10.0,668900.0],["2026-04-30",9.67,9.67,8.23,8.51,2770800.0],["2026-05-01",8.55,9.1,8.55,9.1,1132000.0],["2026-05-04",9.05,9.34,8.74,8.89,838800.0],["2026-05-05",9.055,9.49,8.93,9.45,552300.0],["2026-05-06",9.31,9.34,8.905,8.97,622700.0],["2026-05-07",8.98,9.29,8.95,9.28,513400.0],["2026-05-08",9.14,9.3,8.77,9.11,428100.0],["2026-05-11",8.99,9.26,8.85,8.91,555600.0],["2026-05-12",8.89,8.981,8.66,8.76,536800.0],["2026-05-13",8.65,8.72,8.36,8.47,477400.0],["2026-05-14",8.54,8.54,8.04,8.05,517400.0],["2026-05-15",8.09,8.22,7.95,8.06,497100.0],["2026-05-18",7.91,8.435,7.91,8.29,669200.0],["2026-05-19",8.44,8.6,8.24,8.24,660300.0],["2026-05-20",8.13,8.48,8.06,8.36,557700.0],["2026-05-21",8.19,8.36,8.06,8.27,487200.0],["2026-05-22",8.3,8.52,8.3,8.49,410600.0],["2026-05-26",8.41,8.615,8.29,8.61,437300.0],["2026-05-27",8.58,8.89,8.55,8.64,309900.0],["2026-05-28",8.67,8.975,8.61,8.89,483400.0],["2026-05-29",8.9,9.16,8.74,8.9,580400.0],["2026-06-01",9.03,9.36,8.82,9.35,602600.0],["2026-06-02",9.22,9.24,8.86,8.88,416900.0],["2026-06-03",8.71,8.735,8.15,8.29,451100.0],["2026-06-04",8.48,8.865,8.415,8.65,323400.0],["2026-06-05",8.72,9.25,8.675,9.07,703100.0],["2026-06-08",8.87,9.41,8.71,9.17,688000.0],["2026-06-09",8.96,9.47,8.96,9.31,716600.0],["2026-06-10",9.51,10.085,9.345,9.59,1008400.0],["2026-06-11",9.42,9.57,9.09,9.35,450600.0],["2026-06-12",9.35,9.61,9.26,9.45,442300.0],["2026-06-15",9.47,9.92,9.35,9.84,797200.0],["2026-06-16",9.94,10.23,9.661,9.99,516200.0],["2026-06-17",9.87,10.26,9.85,10.02,601100.0],["2026-06-18",10.01,10.18,9.855,10.13,575200.0],["2026-06-22",10.0,10.41,9.84,10.18,875100.0],["2026-06-23",9.9,10.66,9.76,10.35,711000.0],["2026-06-24",10.41,10.8,10.35,10.76,605900.0],["2026-06-25",10.34,11.09,10.34,11.0,1038200.0],["2026-06-26",11.16,11.995,11.12,11.88,1396900.0],["2026-06-29",11.97,12.48,11.65,12.39,1262800.0],["2026-06-30",12.37,12.65,12.28,12.57,675800.0],["2026-07-01",12.7,13.1,12.41,12.8,1320800.0],["2026-07-02",12.81,13.595,12.55,13.43,857600.0],["2026-07-06",13.29,14.06,13.12,14,976937.740093],["2026-07-07",13.96,14.3882,13.59,13.67,992490.765683],["2026-07-08",13.81,13.84,13.1629,13.55,974447.2504],["2026-07-09",13.56,13.56,13.1,13.46,768154.169894],["2026-07-10",13.56,13.92,13.3,13.37,489911.682156],["2026-07-13",13.52,14.11,13.42,13.87,1452440.450076],["2026-07-14",13.85,14.15,13.67,14.09,865397.071145],["2026-07-15",14.01,14.385,13.84,14.19,1532384.963431],["2026-07-16",14.31,14.7,14.01,14.08,1156504.536734],["2026-07-17",14.27,14.46,13.68,14.12,1609286.033743],["2026-07-20",14.07,14.5,13.61,14.27,1852590.236295],["2026-07-21",14.33,14.68,13.9,14.19,1777909.642357],["2026-07-22",14.12,14.12,13.215,13.32,933062.763318],["2026-07-23",13,13.3,12.87,13.1,808576.114923],["2026-07-24",13.27,13.395,13.07,13.13,401844.99058],["2026-07-27",13.37,13.61,13.19,13.57,578765.29976],["2026-07-28",13.73,14.025,13.505,13.79,687197.555954],["2026-07-29",13.84,14.295,13.75,13.8,1267915.024091],["2026-07-30",13.49,14.66,13.0416,13.54,1632738.239897],["2026-07-31",13.32,13.36,12.19,12.38,1529451.980571],["2026-08-03",12.57,13.13,12.25,12.75,1113972.853632],["2026-08-04",12.49,12.68,12.24,12.38,777781.599639],["2026-08-05",12.5,12.5,12.14,12.33,1379392.204646],["2026-08-06",12.12,12.36,11.73,12.34,810929.098635],["2026-08-07",12.45,13.51,12.45,13.4,919607.033747],["2026-08-10",13.3,13.92,13.035,13.33,167746.40223],["2026-08-11",13.46,13.62,12.93,13.11,437340.787124],["2026-08-12",12.82,13.3854,12.6,12.84,639534.230982],["2026-08-13",13,13.31,12.84,13.27,395734.380074],["2026-08-14",13.47,13.735,13.14,13.17,433335.453535]]}