{"t":"NN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-02",9.75,10.06,9.65,9.75,968200.0],["2020-11-03",9.75,9.75,9.75,9.75,175200.0],["2020-11-04",9.8,9.8,9.75,9.8,1241800.0],["2020-11-05",9.81,9.81,9.8,9.8,143200.0],["2020-11-06",9.82,9.89,9.82,9.89,100400.0],["2020-11-09",9.83,9.89,9.78,9.78,44800.0],["2020-11-10",9.79,9.79,9.79,9.79,312300.0],["2020-11-11",9.76,9.835,9.76,9.835,3100.0],["2020-11-12",9.83,9.9,9.83,9.83,22300.0],["2020-11-13",9.83,9.85,9.83,9.85,94000.0],["2020-11-16",9.8,9.89,9.8,9.83,126600.0],["2020-11-17",9.83,9.892,9.83,9.88,413700.0],["2020-11-18",9.85,10.05,9.83,9.9,82800.0],["2020-11-19",10.39,10.586,9.83,9.87,405400.0],["2020-11-20",9.83,9.9,9.83,9.85,220400.0],["2020-11-23",9.85,9.87,9.85,9.85,14300.0],["2020-11-24",9.86,9.88,9.85,9.86,14900.0],["2020-11-25",9.86,9.91,9.86,9.86,3200.0],["2020-11-27",9.9,9.9,9.9,9.9,500.0],["2020-11-30",9.86,9.95,9.86,9.9,77500.0],["2020-12-01",9.945,9.945,9.945,9.945,400.0],["2020-12-02",9.87,9.95,9.87,9.95,24300.0],["2020-12-03",9.9,10.03,9.88,10.02,24300.0],["2020-12-04",9.96,10.01,9.89,10.01,73900.0],["2020-12-07",10.04,10.04,9.945,10.0,64200.0],["2020-12-08",9.98,10.0,9.98,9.99,223500.0],["2020-12-09",10.0,10.02,10.0,10.0,241400.0],["2020-12-10",10.0,10.05,9.86,10.03,300900.0],["2020-12-11",10.09,10.1,10.0,10.03,27100.0],["2020-12-14",10.12,10.195,9.9,10.04,37300.0],["2020-12-15",10.12,10.24,10.04,10.1,44000.0],["2020-12-16",10.07,10.07,10.0,10.04,2100.0],["2020-12-17",10.14,10.15,10.05,10.05,9800.0],["2020-12-18",10.04,10.1,10.02,10.08,6000.0],["2020-12-21",10.05,10.05,10.01,10.01,23000.0],["2020-12-22",10.05,10.2,10.05,10.08,45400.0],["2020-12-23",10.143,10.143,10.06,10.08,4000.0],["2020-12-24",10.08,10.08,10.08,10.08,0.0],["2020-12-28",10.1,10.17,10.08,10.1,240500.0],["2020-12-29",10.15,10.162,10.125,10.15,90400.0],["2020-12-30",10.19,10.19,10.08,10.15,65700.0],["2020-12-31",10.14,10.2,10.06,10.06,118700.0],["2021-01-04",10.23,10.25,10.1,10.11,73800.0],["2021-01-05",10.23,10.23,10.157,10.18,16700.0],["2021-01-06",10.25,10.25,10.06,10.06,287600.0],["2021-01-07",10.238,10.238,10.1,10.1,14100.0],["2021-01-08",10.15,10.25,10.15,10.17,8000.0],["2021-01-11",10.19,10.25,10.19,10.235,10800.0],["2021-01-12",10.25,10.26,10.2,10.26,104600.0],["2021-01-13",10.3,10.32,10.27,10.28,71700.0],["2021-01-14",10.35,10.35,10.23,10.275,57000.0],["2021-01-15",10.3,10.34,10.25,10.29,14800.0],["2021-01-19",10.258,10.31,10.256,10.31,21600.0],["2021-01-20",10.304,10.34,10.2,10.27,9400.0],["2021-01-21",10.25,10.35,10.25,10.27,14000.0],["2021-01-22",10.25,10.27,10.1,10.27,60900.0],["2021-01-25",10.3,10.47,10.29,10.37,104300.0],["2021-01-26",10.49,10.49,10.24,10.27,63700.0],["2021-01-27",10.25,10.27,10.11,10.17,84700.0],["2021-01-28",10.21,10.47,10.2,10.4,155400.0],["2021-01-29",10.32,10.48,10.14,10.2,156800.0],["2021-02-01",10.275,10.3,10.2,10.3,97200.0],["2021-02-02",10.3,10.34,10.29,10.32,30400.0],["2021-02-03",10.17,10.5,10.17,10.41,14100.0],["2021-02-04",10.32,10.45,10.27,10.44,54400.0],["2021-02-05",10.49,10.5,10.24,10.37,28100.0],["2021-02-08",10.4,10.454,10.21,10.25,72800.0],["2021-02-09",10.22,10.36,10.22,10.23,51600.0],["2021-02-10",10.27,10.4,10.23,10.33,58600.0],["2021-02-11",10.32,10.47,10.24,10.28,61800.0],["2021-02-12",10.29,10.45,10.28,10.45,45600.0],["2021-02-16",10.449,10.45,10.311,10.365,9000.0],["2021-02-17",10.33,10.42,10.22,10.39,14100.0],["2021-02-18",10.445,10.5,10.3,10.37,65100.0],["2021-02-19",10.49,10.49,10.3,10.4,15700.0],["2021-02-22",10.31,10.39,10.31,10.385,15900.0],["2021-02-23",10.31,10.387,10.2,10.305,346700.0],["2021-02-24",10.22,10.49,10.22,10.4,31600.0],["2021-02-25",10.47,10.47,10.15,10.34,43200.0],["2021-02-26",10.32,10.4,10.1,10.36,173400.0],["2021-03-01",10.36,10.36,10.25,10.25,43200.0],["2021-03-02",10.2,10.3,10.01,10.05,160800.0],["2021-03-03",10.224,10.224,10.0,10.01,30800.0],["2021-03-04",10.01,10.105,9.76,9.98,130400.0],["2021-03-05",10.02,10.04,9.94,10.0,60500.0],["2021-03-08",10.0,10.21,9.97,9.98,78600.0],["2021-03-09",9.91,10.24,9.91,9.96,26000.0],["2021-03-10",9.9,9.98,9.9,9.92,330800.0],["2021-03-11",9.92,9.94,9.92,9.92,68200.0],["2021-03-12",9.92,10.0,9.92,9.92,40500.0],["2021-03-15",10.06,10.115,9.96,9.96,19500.0],["2021-03-16",9.979,9.979,9.91,9.97,24900.0],["2021-03-17",9.93,10.053,9.91,9.91,12500.0],["2021-03-18",9.922,9.95,9.91,9.91,8400.0],["2021-03-19",10.01,10.01,9.91,9.92,8200.0],["2021-03-22",9.91,9.92,9.91,9.91,185900.0],["2021-03-23",9.93,9.99,9.82,9.82,104600.0],["2021-03-24",9.85,9.92,9.84,9.86,74300.0],["2021-03-25",9.865,9.865,9.785,9.8,192900.0],["2021-03-26",9.85,9.958,9.85,9.95,104500.0],["2021-03-29",9.9,9.94,9.83,9.94,34600.0],["2021-03-30",9.9,9.9,9.9,9.9,129800.0],["2021-03-31",9.86,9.9,9.81,9.85,59200.0],["2021-04-01",9.85,9.91,9.85,9.85,226800.0],["2021-04-05",9.93,10.03,9.87,9.92,80200.0],["2021-04-06",9.9,9.99,9.87,9.965,80900.0],["2021-04-07",9.99,10.0,9.98,10.0,6600.0],["2021-04-08",9.97,9.97,9.88,9.91,38500.0],["2021-04-09",10.0,10.0,9.95,9.96,100100.0],["2021-04-12",9.99,10.0,9.95,9.99,101500.0],["2021-04-13",9.98,9.995,9.97,9.97,28200.0],["2021-04-14",9.94,9.97,9.94,9.97,30100.0],["2021-04-15",9.95,10.0,9.95,10.0,3100.0],["2021-04-16",10.0,10.0,9.97,9.99,7200.0],["2021-04-19",9.96,10.0,9.94,9.98,46100.0],["2021-04-20",9.952,9.98,9.9,9.98,208800.0],["2021-04-21",9.92,9.93,9.9,9.9,6300.0],["2021-04-22",9.92,9.97,9.92,9.97,12000.0],["2021-04-23",9.93,9.97,9.93,9.95,2700.0],["2021-04-26",9.95,9.97,9.95,9.95,2600.0],["2021-04-27",9.93,9.97,9.93,9.96,11600.0],["2021-04-28",9.95,9.95,9.95,9.95,200.0],["2021-04-29",9.95,9.97,9.92,9.97,127600.0],["2021-04-30",9.96,9.97,9.92,9.97,20000.0],["2021-05-03",9.97,10.0,9.95,9.975,70000.0],["2021-05-04",9.98,9.98,9.95,9.97,34600.0],["2021-05-05",9.96,9.97,9.96,9.97,99000.0],["2021-05-06",9.95,9.98,9.95,9.96,15900.0],["2021-05-07",9.97,9.98,9.91,9.95,3300.0],["2021-05-10",9.95,9.98,9.94,9.97,29400.0],["2021-05-11",9.94,9.98,9.94,9.98,600.0],["2021-05-12",9.93,9.96,9.85,9.92,6700.0],["2021-05-13",9.89,9.9,9.89,9.9,45500.0],["2021-05-14",9.873,9.9,9.85,9.9,10200.0],["2021-05-17",9.87,9.87,9.861,9.861,2500.0],["2021-05-18",9.86,9.9,9.86,9.9,600.0],["2021-05-19",9.86,9.9,9.85,9.9,80800.0],["2021-05-20",9.89,9.91,9.885,9.9,13600.0],["2021-05-21",9.94,9.94,9.89,9.9,2100.0],["2021-05-24",9.9,9.9,9.84,9.88,19600.0],["2021-05-25",9.89,9.97,9.89,9.97,68300.0],["2021-05-26",9.92,10.0,9.9,9.95,59200.0],["2021-05-27",9.95,9.95,9.92,9.95,13400.0],["2021-05-28",9.92,9.93,9.92,9.93,12300.0],["2021-06-01",9.95,9.95,9.92,9.94,349300.0],["2021-06-02",9.92,9.95,9.92,9.95,158900.0],["2021-06-03",9.95,9.97,9.95,9.97,349100.0],["2021-06-04",9.93,9.96,9.92,9.96,42400.0],["2021-06-07",9.95,10.0,9.95,9.97,26100.0],["2021-06-08",9.93,9.97,9.93,9.97,19700.0],["2021-06-09",9.95,9.97,9.95,9.959,249300.0],["2021-06-10",10.03,10.08,10.03,10.08,1908000.0],["2021-06-11",10.08,10.08,10.04,10.045,283800.0],["2021-06-14",10.09,10.09,10.03,10.05,137800.0],["2021-06-15",10.06,10.09,10.03,10.075,126700.0],["2021-06-16",10.06,10.12,10.02,10.03,161500.0],["2021-06-17",10.05,10.09,10.03,10.04,24300.0],["2021-06-18",10.05,10.05,10.03,10.05,73500.0],["2021-06-21",10.05,10.081,10.0,10.02,26500.0],["2021-06-22",10.03,10.05,10.01,10.05,127800.0],["2021-06-23",10.05,10.05,10.01,10.02,16600.0],["2021-06-24",10.02,10.03,10.01,10.01,43700.0],["2021-06-25",10.05,10.05,10.01,10.01,25600.0],["2021-06-28",10.05,10.05,10.0,10.02,77000.0],["2021-06-29",10.05,10.05,10.01,10.02,24300.0],["2021-06-30",10.04,10.05,9.99,10.05,135300.0],["2021-07-01",10.05,10.05,9.995,10.01,22100.0],["2021-07-02",10.04,10.05,10.0,10.04,73500.0],["2021-07-06",10.0,10.04,9.99,10.04,48200.0],["2021-07-07",10.05,10.05,9.99,10.04,53800.0],["2021-07-08",10.05,10.05,10.01,10.05,53700.0],["2021-07-09",10.02,10.05,10.01,10.05,14100.0],["2021-07-12",10.05,10.05,10.01,10.05,7900.0],["2021-07-13",10.04,10.07,10.02,10.07,97100.0],["2021-07-14",10.05,10.06,10.03,10.06,34200.0],["2021-07-15",10.05,10.058,10.04,10.05,17900.0],["2021-07-16",10.06,10.07,10.05,10.07,11100.0],["2021-07-19",10.04,10.05,10.02,10.04,11700.0],["2021-07-20",10.06,10.06,10.03,10.05,14900.0],["2021-07-21",10.05,10.05,10.03,10.03,3500.0],["2021-07-22",10.01,10.06,10.0,10.04,127200.0],["2021-07-23",10.04,10.05,10.035,10.04,16600.0],["2021-07-26",10.03,10.05,10.03,10.04,11100.0],["2021-07-27",10.049,10.05,10.0,10.05,1700.0],["2021-07-28",10.05,10.07,10.0,10.0,12200.0],["2021-07-29",10.04,10.06,10.01,10.01,2400.0],["2021-07-30",10.004,10.05,10.0,10.0,5100.0],["2021-08-02",10.07,10.07,9.99,10.0,31000.0],["2021-08-03",10.07,10.07,10.0,10.0,10400.0],["2021-08-04",10.049,10.05,10.0,10.0,1700.0],["2021-08-05",10.0,10.025,10.0,10.0,1200.0],["2021-08-06",10.063,10.07,10.01,10.01,3200.0],["2021-08-09",10.06,10.06,10.0,10.01,9400.0],["2021-08-10",10.022,10.025,10.0,10.02,15100.0],["2021-08-11",10.01,10.02,10.01,10.01,2600.0],["2021-08-12",10.01,10.019,10.0,10.01,10300.0],["2021-08-13",10.05,10.05,10.01,10.05,98900.0],["2021-08-16",10.03,10.05,10.02,10.02,2200.0],["2021-08-17",10.01,10.05,10.01,10.05,27200.0],["2021-08-18",10.01,10.03,10.01,10.03,1400.0],["2021-08-19",10.01,10.03,10.01,10.02,16700.0],["2021-08-20",10.02,10.035,10.02,10.02,16200.0],["2021-08-23",10.02,10.045,10.02,10.03,20200.0],["2021-08-24",10.02,10.03,10.01,10.03,57400.0],["2021-08-25",10.06,10.06,10.01,10.015,3500.0],["2021-08-26",10.02,10.04,10.02,10.04,4500.0],["2021-08-27",10.04,10.07,10.01,10.05,311600.0],["2021-08-30",10.02,10.05,10.01,10.04,537200.0],["2021-08-31",10.05,10.06,10.015,10.06,58900.0],["2021-09-01",10.07,10.07,10.04,10.07,301700.0],["2021-09-02",10.06,10.07,10.03,10.06,63900.0],["2021-09-03",10.07,10.07,10.05,10.06,5100.0],["2021-09-07",10.07,10.07,10.05,10.06,814600.0],["2021-09-08",10.07,10.08,10.07,10.07,3100.0],["2021-09-09",10.073,10.073,10.06,10.06,37800.0],["2021-09-10",10.09,10.1,10.06,10.07,54700.0],["2021-09-13",10.08,10.1,10.07,10.07,17200.0],["2021-09-14",10.09,10.09,10.07,10.07,20400.0],["2021-09-15",10.09,10.09,10.08,10.09,296300.0],["2021-09-16",10.1,10.12,10.09,10.11,96800.0],["2021-09-17",10.12,10.12,10.1,10.1,3300.0],["2021-09-20",10.12,10.12,10.1,10.11,47300.0],["2021-09-21",10.11,10.115,10.1,10.11,75400.0],["2021-09-22",10.12,10.12,10.11,10.11,5600.0],["2021-09-23",10.12,10.12,10.115,10.115,4400.0],["2021-09-24",10.11,10.12,10.11,10.11,28600.0],["2021-09-27",10.11,10.12,10.11,10.115,41100.0],["2021-09-28",10.11,10.119,10.11,10.11,8700.0],["2021-09-29",10.13,10.13,10.11,10.11,11900.0],["2021-09-30",10.14,10.14,10.11,10.12,30400.0],["2021-10-01",10.13,10.15,10.11,10.12,36700.0],["2021-10-04",10.13,10.13,10.11,10.12,15600.0],["2021-10-05",10.12,10.12,10.11,10.117,1000.0],["2021-10-06",10.11,10.12,10.11,10.12,20900.0],["2021-10-07",10.13,10.13,10.11,10.12,302800.0],["2021-10-08",10.12,10.12,10.11,10.115,66200.0],["2021-10-11",10.12,10.13,10.11,10.12,285800.0],["2021-10-12",10.11,10.12,10.11,10.12,468500.0],["2021-10-13",10.119,10.13,10.11,10.11,131000.0],["2021-10-14",10.14,10.14,10.11,10.12,890000.0],["2021-10-15",10.13,10.13,10.11,10.119,232400.0],["2021-10-18",10.15,10.15,10.12,10.14,411100.0],["2021-10-19",10.14,10.15,10.12,10.13,64300.0],["2021-10-20",10.13,10.15,10.12,10.145,347100.0],["2021-10-21",10.145,10.145,10.13,10.13,191900.0],["2021-10-22",10.15,10.15,10.01,10.09,49100.0],["2021-10-25",10.12,10.199,9.88,10.15,1082800.0],["2021-10-26",9.98,10.48,9.8,10.31,391200.0],["2021-10-27",10.22,11.03,9.95,10.89,261900.0],["2021-10-28",10.88,10.9,10.27,10.86,78900.0],["2021-10-29",11.05,11.25,10.2,10.95,304200.0],["2021-11-01",10.6,13.5,10.56,12.78,1908500.0],["2021-11-02",13.54,15.32,9.141,9.97,2357600.0],["2021-11-03",9.36,9.77,8.12,8.43,816700.0],["2021-11-04",8.45,8.98,8.31,8.44,338600.0],["2021-11-05",8.25,9.18,8.2,9.04,407600.0],["2021-11-08",9.05,10.67,8.71,9.81,425600.0],["2021-11-09",9.95,10.095,8.89,9.17,184700.0],["2021-11-10",8.95,9.77,8.75,9.49,301600.0],["2021-11-11",9.99,10.58,9.14,9.88,164100.0],["2021-11-12",10.0,10.0,9.06,9.12,85900.0],["2021-11-15",8.99,9.39,8.78,9.2,100200.0],["2021-11-16",9.36,9.36,8.76,9.04,57500.0],["2021-11-17",8.94,9.06,8.696,9.04,63600.0],["2021-11-18",9.03,9.03,7.98,7.98,129500.0],["2021-11-19",8.25,8.37,7.11,8.02,172700.0],["2021-11-22",7.85,8.85,7.85,8.74,101700.0],["2021-11-23",8.58,8.74,7.66,7.96,208900.0],["2021-11-24",7.98,8.2,7.8,7.93,91100.0],["2021-11-26",7.88,8.22,7.37,8.0,104700.0],["2021-11-29",8.0,8.695,7.83,8.32,237500.0],["2021-11-30",8.44,8.44,7.74,8.12,234800.0],["2021-12-01",8.06,8.315,7.69,7.77,196400.0],["2021-12-02",7.64,7.87,7.115,7.5,180100.0],["2021-12-03",7.45,7.69,7.11,7.41,260200.0],["2021-12-06",7.48,8.055,6.11,6.53,395700.0],["2021-12-07",6.53,7.67,6.53,7.24,214900.0],["2021-12-08",7.11,7.755,6.791,7.21,266500.0],["2021-12-09",7.45,8.09,7.25,7.94,236000.0],["2021-12-10",7.92,8.05,7.51,7.79,92700.0],["2021-12-13",7.67,8.03,7.49,7.65,72400.0],["2021-12-14",7.55,7.99,7.134,7.52,118100.0],["2021-12-15",7.5,7.84,7.32,7.81,283200.0],["2021-12-16",7.95,8.49,7.715,8.22,350400.0],["2021-12-17",8.15,8.83,8.0,8.16,1117500.0],["2021-12-20",8.04,8.24,7.62,8.06,234000.0],["2021-12-21",8.4,8.4,7.806,8.05,210900.0],["2021-12-22",8.12,8.35,8.01,8.27,38700.0],["2021-12-23",8.35,8.88,8.02,8.83,210900.0],["2021-12-27",8.9,9.32,8.685,9.31,181700.0],["2021-12-28",9.3,9.5,9.13,9.29,61000.0],["2021-12-29",9.24,9.24,8.82,8.92,27200.0],["2021-12-30",8.89,9.3,8.72,9.17,94800.0],["2021-12-31",9.18,9.21,8.755,8.76,77500.0],["2022-01-03",8.69,9.26,8.69,9.25,78000.0],["2022-01-04",9.29,9.29,8.83,8.99,45300.0],["2022-01-05",9.078,9.2,8.63,8.83,53200.0],["2022-01-06",8.92,9.24,8.52,8.67,93400.0],["2022-01-07",8.77,8.91,8.565,8.74,47600.0],["2022-01-10",8.54,8.78,8.49,8.66,34800.0],["2022-01-11",8.53,9.24,8.34,8.74,75100.0],["2022-01-12",8.81,9.01,8.26,8.53,66600.0],["2022-01-13",8.577,8.8,8.577,8.66,27500.0],["2022-01-14",8.39,9.2,8.39,9.1,82500.0],["2022-01-18",9.0,9.295,8.74,8.9,63300.0],["2022-01-19",9.275,9.275,7.92,8.0,130700.0],["2022-01-20",8.01,8.07,7.57,7.65,74800.0],["2022-01-21",7.47,7.895,7.06,7.06,35400.0],["2022-01-24",7.0,7.45,6.466,7.37,98700.0],["2022-01-25",7.31,7.495,6.91,7.2,31400.0],["2022-01-26",7.28,7.57,7.0,7.26,16600.0],["2022-01-27",7.31,7.33,6.75,6.99,219600.0],["2022-01-28",7.04,7.08,6.8,7.08,67500.0],["2022-01-31",7.07,7.44,7.05,7.38,53400.0],["2022-02-01",7.38,7.47,7.19,7.46,24300.0],["2022-02-02",7.62,7.68,7.32,7.54,20500.0],["2022-02-03",7.47,7.71,7.16,7.3,46500.0],["2022-02-04",7.23,7.74,7.0,7.12,91100.0],["2022-02-07",7.09,7.96,7.02,7.37,74800.0],["2022-02-08",7.26,7.58,7.16,7.48,22500.0],["2022-02-09",7.73,7.78,7.14,7.21,48300.0],["2022-02-10",7.14,7.54,7.14,7.52,29800.0],["2022-02-11",7.49,7.72,7.48,7.65,571700.0],["2022-02-14",7.66,7.95,6.7,7.03,1147300.0],["2022-02-15",7.08,7.08,6.14,6.59,372200.0],["2022-02-16",6.51,6.75,6.35,6.48,93900.0],["2022-02-17",6.39,6.43,6.1,6.15,99600.0],["2022-02-18",6.15,6.4,6.03,6.15,90900.0],["2022-02-22",6.12,6.43,5.78,6.15,88400.0],["2022-02-23",6.14,6.25,5.92,5.99,48400.0],["2022-02-24",5.69,6.2,5.69,6.13,56700.0],["2022-02-25",6.15,6.49,6.11,6.35,32600.0],["2022-02-28",6.35,6.49,5.99,6.08,82200.0],["2022-03-01",6.04,6.45,5.94,6.09,33600.0],["2022-03-02",6.17,6.33,6.02,6.09,68600.0],["2022-03-03",6.08,6.43,5.97,6.02,25200.0],["2022-03-04",6.03,6.3,5.64,6.04,74100.0],["2022-03-07",6.03,6.13,5.84,5.97,109300.0],["2022-03-08",5.98,6.14,5.82,6.05,68300.0],["2022-03-09",6.14,6.32,5.93,6.28,64700.0],["2022-03-10",6.31,6.63,6.19,6.59,37200.0],["2022-03-11",6.88,7.28,6.53,6.63,62200.0],["2022-03-14",6.58,6.96,6.4,6.46,66400.0],["2022-03-15",6.43,7.0,6.43,6.92,65800.0],["2022-03-16",7.045,8.0,7.045,7.25,210400.0],["2022-03-17",7.27,8.0,7.24,7.71,86800.0],["2022-03-18",7.53,8.0,7.37,7.89,212700.0],["2022-03-21",7.76,8.21,7.59,8.16,140200.0],["2022-03-22",8.2,8.47,8.12,8.37,92500.0],["2022-03-23",8.23,8.23,7.31,7.94,120200.0],["2022-03-24",7.31,8.012,7.31,7.8,163500.0],["2022-03-25",7.89,7.96,7.43,7.87,93100.0],["2022-03-28",7.87,8.0,7.17,7.22,88400.0],["2022-03-29",7.35,7.81,7.35,7.52,117000.0],["2022-03-30",7.61,7.716,7.41,7.6,49100.0],["2022-03-31",7.46,7.9,7.45,7.49,88700.0],["2022-04-01",7.61,7.87,7.37,7.66,59700.0],["2022-04-04",7.78,7.88,7.45,7.47,89200.0],["2022-04-05",7.58,7.74,7.49,7.67,134100.0],["2022-04-06",7.66,7.69,7.47,7.48,65300.0],["2022-04-07",7.37,7.47,7.27,7.36,37800.0],["2022-04-08",7.44,7.5,7.23,7.37,56400.0],["2022-04-11",7.38,7.53,7.22,7.52,50500.0],["2022-04-12",7.5,7.7,7.17,7.3,94100.0],["2022-04-13",7.23,7.63,7.19,7.52,75700.0],["2022-04-14",7.5,7.525,7.385,7.49,85700.0],["2022-04-18",7.38,7.74,7.24,7.5,138800.0],["2022-04-19",7.44,7.72,7.44,7.5,116900.0],["2022-04-20",7.54,7.8,7.47,7.65,248100.0],["2022-04-21",7.61,7.77,7.44,7.44,160500.0],["2022-04-22",7.45,7.5,7.25,7.35,85500.0],["2022-04-25",7.4,7.74,7.27,7.62,343100.0],["2022-04-26",7.49,7.54,7.3,7.41,107500.0],["2022-04-27",7.32,7.4,6.44,6.47,311700.0],["2022-04-28",6.5,6.59,6.42,6.48,165600.0],["2022-04-29",6.38,6.52,6.2,6.23,215200.0],["2022-05-02",6.3,6.34,6.04,6.17,146200.0],["2022-05-03",6.13,6.32,6.08,6.2,155300.0],["2022-05-04",6.14,6.39,5.89,6.04,243200.0],["2022-05-05",6.08,6.08,5.84,5.93,150200.0],["2022-05-06",5.9,5.91,5.65,5.81,156700.0],["2022-05-09",5.7,5.76,5.53,5.56,153800.0],["2022-05-10",5.59,5.66,4.87,5.28,755000.0],["2022-05-11",5.31,5.41,5.11,5.12,180300.0],["2022-05-12",5.04,5.145,4.69,4.82,389400.0],["2022-05-13",5.25,5.25,4.36,4.97,614600.0],["2022-05-16",4.9,4.995,4.66,4.71,257300.0],["2022-05-17",4.78,4.96,4.51,4.68,672600.0],["2022-05-18",4.59,4.67,4.235,4.27,283400.0],["2022-05-19",4.25,4.355,3.95,4.03,11132600.0],["2022-05-20",4.11,4.26,3.8,3.98,1294500.0],["2022-05-23",3.97,3.99,3.65,3.65,677200.0],["2022-05-24",3.58,3.655,3.3,3.32,430400.0],["2022-05-25",3.3,3.445,3.2,3.27,471100.0],["2022-05-26",3.21,3.305,3.08,3.2,713900.0],["2022-05-27",3.25,3.53,3.18,3.5,476900.0],["2022-05-31",3.45,3.58,3.2,3.41,1025100.0],["2022-06-01",3.39,3.5,3.31,3.32,760900.0],["2022-06-02",3.29,3.385,3.08,3.17,651000.0],["2022-06-03",3.11,3.215,2.95,2.99,3037400.0],["2022-06-06",3.09,3.16,2.745,2.8,941800.0],["2022-06-07",2.76,3.17,2.66,3.0,1453800.0],["2022-06-08",2.95,3.07,2.87,2.93,500300.0],["2022-06-09",2.89,2.94,2.64,2.65,820900.0],["2022-06-10",2.51,2.59,2.34,2.34,435700.0],["2022-06-13",2.39,2.39,2.13,2.34,700100.0],["2022-06-14",2.35,2.46,2.315,2.39,816200.0],["2022-06-15",2.45,2.59,2.35,2.57,788500.0],["2022-06-16",2.58,3.1,2.55,2.97,2322600.0],["2022-06-17",2.88,2.925,2.65,2.74,1670100.0],["2022-06-21",3.0,3.0,2.26,2.35,1352000.0],["2022-06-22",2.27,2.37,2.151,2.18,1301100.0],["2022-06-23",2.23,2.27,2.1,2.19,950100.0],["2022-06-24",2.19,2.404,2.145,2.18,7819800.0],["2022-06-27",2.27,2.28,2.005,2.23,1753700.0],["2022-06-28",2.2,2.2,1.96,1.99,1004500.0],["2022-06-29",1.96,2.0,1.85,2.0,1247500.0],["2022-06-30",1.96,2.28,1.92,2.27,1083300.0],["2022-07-01",2.23,2.32,2.15,2.31,636100.0],["2022-07-05",2.22,2.37,2.05,2.19,1140100.0],["2022-07-06",2.16,2.23,2.13,2.15,438900.0],["2022-07-07",2.23,2.48,2.15,2.18,3075500.0],["2022-07-08",2.12,2.22,2.08,2.2,356700.0],["2022-07-11",2.24,2.52,2.24,2.4,1320600.0],["2022-07-12",2.34,2.41,2.21,2.27,634100.0],["2022-07-13",2.2,2.45,2.05,2.42,1149500.0],["2022-07-14",2.4,2.75,2.33,2.73,1166800.0],["2022-07-15",2.79,2.81,2.57,2.63,482500.0],["2022-07-18",2.59,2.751,2.455,2.64,935800.0],["2022-07-19",2.66,2.79,2.51,2.72,861300.0],["2022-07-20",2.7,2.98,2.615,2.93,504100.0],["2022-07-21",2.96,2.97,2.73,2.93,391900.0],["2022-07-22",2.93,2.97,2.7,2.74,519000.0],["2022-07-25",2.7,2.75,2.56,2.72,349600.0],["2022-07-26",2.64,2.76,2.585,2.74,208000.0],["2022-07-27",2.69,2.795,2.51,2.7,1060000.0],["2022-07-28",2.75,2.831,2.66,2.8,827600.0],["2022-07-29",2.83,2.91,2.74,2.76,498600.0],["2022-08-01",2.77,2.81,2.699,2.76,468500.0],["2022-08-02",2.74,2.91,2.74,2.86,324000.0],["2022-08-03",2.85,2.885,2.67,2.76,597000.0],["2022-08-04",2.75,2.84,2.695,2.8,203000.0],["2022-08-05",2.8,2.87,2.715,2.8,200400.0],["2022-08-08",2.8,3.12,2.77,3.11,926600.0],["2022-08-09",3.15,3.19,2.85,2.93,524200.0],["2022-08-10",2.85,3.45,2.85,3.36,839600.0],["2022-08-11",3.65,3.65,3.29,3.39,591300.0],["2022-08-12",3.26,3.28,3.0,3.18,1135400.0],["2022-08-15",3.17,3.2,3.015,3.1,219600.0],["2022-08-16",3.21,3.21,3.0,3.17,474400.0],["2022-08-17",3.29,3.3,3.04,3.05,501900.0],["2022-08-18",3.05,3.17,2.74,3.17,788300.0],["2022-08-19",3.18,3.196,2.82,2.84,345400.0],["2022-08-22",2.87,2.945,2.77,2.94,324500.0],["2022-08-23",2.87,3.09,2.87,3.03,338100.0],["2022-08-24",3.05,3.145,3.02,3.09,446500.0],["2022-08-25",3.07,3.245,3.06,3.23,351900.0],["2022-08-26",3.17,3.38,3.05,3.1,479300.0],["2022-08-29",3.08,3.32,3.07,3.27,613700.0],["2022-08-30",3.23,3.37,3.21,3.3,445700.0],["2022-08-31",3.34,3.508,3.11,3.39,641800.0],["2022-09-01",3.32,3.41,3.15,3.31,310400.0],["2022-09-02",3.41,3.51,3.205,3.23,209700.0],["2022-09-06",3.24,3.47,3.18,3.36,273800.0],["2022-09-07",3.36,3.47,3.26,3.38,203100.0],["2022-09-08",3.31,3.48,3.31,3.48,149400.0],["2022-09-09",3.5,3.5,3.39,3.44,377700.0],["2022-09-12",3.4,3.44,3.283,3.38,220300.0],["2022-09-13",3.43,3.43,3.2,3.32,308300.0],["2022-09-14",3.26,3.28,3.08,3.13,510200.0],["2022-09-15",3.12,3.14,2.83,2.95,589600.0],["2022-09-16",2.93,2.93,2.65,2.8,2121900.0],["2022-09-19",2.8,2.875,2.76,2.76,383600.0],["2022-09-20",2.69,2.81,2.51,2.77,791000.0],["2022-09-21",2.78,2.89,2.68,2.68,176200.0],["2022-09-22",2.6,3.05,2.53,2.76,496300.0],["2022-09-23",2.8,2.8,2.65,2.74,235500.0],["2022-09-26",2.67,2.88,2.67,2.87,261900.0],["2022-09-27",2.87,2.98,2.81,2.88,242400.0],["2022-09-28",2.91,2.91,2.74,2.81,224700.0],["2022-09-29",2.85,2.88,2.71,2.84,374900.0],["2022-09-30",2.9,2.9,2.6,2.69,325000.0],["2022-10-03",2.76,2.82,2.65,2.76,207300.0],["2022-10-04",2.76,3.11,2.735,2.99,390900.0],["2022-10-05",2.96,3.09,2.85,2.97,156200.0],["2022-10-06",2.92,3.17,2.92,3.01,198900.0],["2022-10-07",2.92,3.08,2.79,2.79,177100.0],["2022-10-10",2.85,2.85,2.67,2.72,142700.0],["2022-10-11",2.71,2.76,2.485,2.6,244100.0],["2022-10-12",2.61,2.69,2.45,2.62,198100.0],["2022-10-13",2.72,2.76,2.515,2.68,209800.0],["2022-10-14",2.72,2.85,2.65,2.75,171000.0],["2022-10-17",2.75,2.905,2.75,2.87,197400.0],["2022-10-18",3.0,3.138,2.91,2.98,154500.0],["2022-10-19",2.97,3.0,2.85,2.87,194100.0],["2022-10-20",2.91,2.98,2.8,2.85,184300.0],["2022-10-21",2.87,2.92,2.8,2.91,143200.0],["2022-10-24",2.93,3.155,2.87,3.09,314300.0],["2022-10-25",3.06,3.35,3.06,3.25,386500.0],["2022-10-26",3.29,3.39,3.26,3.38,165600.0],["2022-10-27",3.39,3.52,3.29,3.34,371100.0],["2022-10-28",3.37,3.4,3.255,3.35,178000.0],["2022-10-31",3.37,3.48,3.26,3.43,271700.0],["2022-11-01",3.46,3.505,3.29,3.38,150600.0],["2022-11-02",3.29,3.52,3.12,3.4,241900.0],["2022-11-03",3.4,3.4,3.265,3.35,252300.0],["2022-11-04",3.32,3.44,3.24,3.29,215200.0],["2022-11-07",3.31,3.38,3.22,3.3,212600.0],["2022-11-08",3.34,3.37,3.16,3.24,223800.0],["2022-11-09",3.2,3.33,3.11,3.11,194200.0],["2022-11-10",3.3,3.34,3.175,3.22,461600.0],["2022-11-11",3.18,3.41,3.05,3.38,484900.0],["2022-11-14",3.3,3.69,3.3,3.48,309100.0],["2022-11-15",3.48,3.64,3.17,3.33,1095400.0],["2022-11-16",3.36,3.723,3.29,3.57,401700.0],["2022-11-17",3.51,3.74,3.51,3.71,286600.0],["2022-11-18",3.85,3.85,3.33,3.49,246400.0],["2022-11-21",3.49,3.54,3.12,3.13,230500.0],["2022-11-22",3.13,3.68,3.08,3.625,255800.0],["2022-11-23",3.64,3.65,3.39,3.51,220000.0],["2022-11-25",3.48,3.605,3.46,3.55,64800.0],["2022-11-28",3.51,3.54,3.185,3.21,133500.0],["2022-11-29",3.18,3.47,3.18,3.26,96000.0],["2022-11-30",3.23,3.31,3.1,3.29,300300.0],["2022-12-01",3.29,3.41,3.15,3.21,145000.0],["2022-12-02",3.18,3.3,3.13,3.18,160600.0],["2022-12-05",3.18,3.23,2.95,2.97,509900.0],["2022-12-06",3.03,3.09,2.88,2.91,362200.0],["2022-12-07",2.89,3.03,2.78,2.89,228100.0],["2022-12-08",2.91,3.01,2.77,2.9,100400.0],["2022-12-09",2.91,3.0,2.71,2.74,309800.0],["2022-12-12",2.8,2.81,2.66,2.76,103400.0],["2022-12-13",2.9,3.06,2.77,2.95,443400.0],["2022-12-14",2.9,2.99,2.78,2.95,536200.0],["2022-12-15",2.93,2.96,2.72,2.86,418400.0],["2022-12-16",2.81,2.86,2.64,2.85,1874000.0],["2022-12-19",2.9,2.94,2.56,2.7,491600.0],["2022-12-20",2.66,2.91,2.58,2.9,320300.0],["2022-12-21",2.88,2.97,2.83,2.89,220300.0],["2022-12-22",2.86,2.92,2.73,2.8,446600.0],["2022-12-23",2.8,2.83,2.62,2.8,348600.0],["2022-12-27",2.74,2.85,2.64,2.76,1539600.0],["2022-12-28",2.78,2.85,2.71,2.74,263800.0],["2022-12-29",2.76,3.005,2.76,2.88,355700.0],["2022-12-30",2.83,3.01,2.83,2.93,278500.0],["2023-01-03",2.95,3.075,2.94,3.06,127500.0],["2023-01-04",3.07,3.125,2.99,3.12,183100.0],["2023-01-05",3.11,3.11,2.98,3.02,117100.0],["2023-01-06",3.03,3.06,2.99,3.04,108600.0],["2023-01-09",3.05,3.12,3.03,3.06,146500.0],["2023-01-10",3.06,3.12,3.02,3.1,195600.0],["2023-01-11",3.1,3.19,3.1,3.12,222700.0],["2023-01-12",3.16,3.18,2.83,2.98,800600.0],["2023-01-13",2.91,3.03,2.87,3.0,402300.0],["2023-01-17",2.99,3.02,2.83,2.9,533600.0],["2023-01-18",2.86,2.95,2.64,2.7,351700.0],["2023-01-19",2.66,2.74,2.49,2.53,326500.0],["2023-01-20",2.55,2.73,2.43,2.71,652700.0],["2023-01-23",2.73,2.88,2.69,2.81,230700.0],["2023-01-24",2.75,2.93,2.745,2.91,344000.0],["2023-01-25",2.84,3.17,2.8,3.1,2184400.0],["2023-01-26",3.1,3.16,3.025,3.08,606600.0],["2023-01-27",2.98,3.14,2.89,2.91,741100.0],["2023-01-30",2.9,2.9,2.712,2.76,389100.0],["2023-01-31",2.82,2.99,2.75,2.96,304900.0],["2023-02-01",2.93,3.01,2.886,2.99,653400.0],["2023-02-02",3.01,3.07,2.925,3.0,607100.0],["2023-02-03",2.91,3.11,2.86,3.07,1070200.0],["2023-02-06",3.06,3.105,2.96,3.02,448500.0],["2023-02-07",2.99,3.25,2.99,3.22,1615900.0],["2023-02-08",3.27,3.61,3.245,3.46,791100.0],["2023-02-09",3.47,3.54,3.04,3.06,513800.0],["2023-02-10",3.02,3.23,2.915,3.16,707300.0],["2023-02-13",3.12,3.125,2.91,2.93,322900.0],["2023-02-14",2.91,2.99,2.78,2.86,483100.0],["2023-02-15",2.91,2.95,2.72,2.8,295500.0],["2023-02-16",2.78,2.94,2.66,2.87,264200.0],["2023-02-17",2.88,2.93,2.83,2.91,143700.0],["2023-02-21",2.82,2.9,2.73,2.83,286400.0],["2023-02-22",2.83,2.91,2.705,2.75,364900.0],["2023-02-23",2.76,2.87,2.67,2.82,1149500.0],["2023-02-24",2.78,2.815,2.72,2.78,215700.0],["2023-02-27",2.8,2.83,2.72,2.76,195800.0],["2023-02-28",2.75,2.785,2.71,2.76,797000.0],["2023-03-01",2.76,2.8,2.585,2.77,713600.0],["2023-03-02",2.77,2.79,2.645,2.66,149300.0],["2023-03-03",2.67,2.7,2.61,2.67,147300.0],["2023-03-06",2.72,2.765,2.65,2.73,212400.0],["2023-03-07",2.71,2.775,2.67,2.73,170100.0],["2023-03-08",2.74,2.77,2.69,2.74,255300.0],["2023-03-09",2.76,2.8,2.65,2.66,223800.0],["2023-03-10",2.65,2.65,2.39,2.4,237200.0],["2023-03-13",2.36,2.36,2.15,2.19,365800.0],["2023-03-14",2.27,2.275,2.145,2.16,285000.0],["2023-03-15",2.08,2.235,2.06,2.16,265000.0],["2023-03-16",2.12,2.23,2.11,2.13,734100.0],["2023-03-17",2.13,2.13,2.0,2.08,667800.0],["2023-03-20",2.12,2.12,1.87,2.02,624200.0],["2023-03-21",2.05,2.085,1.97,2.0,244700.0],["2023-03-22",2.09,2.09,1.84,1.885,562600.0],["2023-03-23",1.95,2.045,1.7,1.72,710300.0],["2023-03-24",1.7,1.72,1.59,1.72,539200.0],["2023-03-27",1.75,1.805,1.72,1.77,519900.0],["2023-03-28",1.8,2.11,1.77,2.05,637500.0],["2023-03-29",2.06,2.11,1.935,1.995,359600.0],["2023-03-30",2.0,2.02,1.835,1.89,281000.0],["2023-03-31",1.92,2.14,1.872,2.03,448600.0],["2023-04-03",2.05,2.1,1.9,1.98,241200.0],["2023-04-04",1.97,2.0,1.845,1.85,267000.0],["2023-04-05",1.85,1.92,1.74,1.83,179700.0],["2023-04-06",1.84,1.89,1.81,1.88,113200.0],["2023-04-10",1.89,1.95,1.83,1.93,192400.0],["2023-04-11",1.92,2.015,1.91,1.96,168800.0],["2023-04-12",1.96,2.04,1.94,1.98,183400.0],["2023-04-13",1.97,2.05,1.95,2.05,132900.0],["2023-04-14",2.05,2.11,1.99,2.02,206300.0],["2023-04-17",2.02,2.091,1.99,2.07,179600.0],["2023-04-18",2.07,2.14,2.04,2.07,203800.0],["2023-04-19",2.14,2.14,2.0,2.09,132800.0],["2023-04-20",2.05,2.14,2.04,2.13,151200.0],["2023-04-21",2.1,2.13,1.96,1.98,203400.0],["2023-04-24",1.98,2.095,1.91,1.97,147700.0],["2023-04-25",1.96,2.24,1.93,2.16,472800.0],["2023-04-26",2.13,2.2,2.095,2.15,298600.0],["2023-04-27",2.18,2.185,2.08,2.14,134100.0],["2023-04-28",2.13,2.19,2.095,2.16,169700.0],["2023-05-01",2.19,2.19,1.995,2.04,318700.0],["2023-05-02",2.02,2.06,1.95,1.99,122300.0],["2023-05-03",2.02,2.085,2.0,2.01,180300.0],["2023-05-04",1.99,2.0,1.95,1.99,81700.0],["2023-05-05",1.92,2.1,1.92,2.08,317400.0],["2023-05-08",2.09,2.16,2.01,2.13,226400.0],["2023-05-09",2.12,2.2,2.02,2.18,147500.0],["2023-05-10",2.2,2.4,2.2,2.33,398900.0],["2023-05-11",2.72,2.955,2.59,2.85,964000.0],["2023-05-12",2.92,2.92,2.78,2.82,383200.0],["2023-05-15",2.78,2.87,2.46,2.47,332100.0],["2023-05-16",2.43,2.46,2.28,2.3,161900.0],["2023-05-17",2.3,2.33,2.22,2.29,361000.0],["2023-05-18",2.27,2.47,2.18,2.34,760000.0],["2023-05-19",2.41,2.41,2.23,2.24,195400.0],["2023-05-22",2.22,2.299,2.12,2.185,272200.0],["2023-05-23",2.16,2.37,2.155,2.28,191200.0],["2023-05-24",2.31,2.338,2.225,2.23,93200.0],["2023-05-25",2.22,2.42,2.17,2.37,248400.0],["2023-05-26",2.35,2.46,2.31,2.41,214200.0],["2023-05-30",2.42,2.63,2.42,2.57,459900.0],["2023-05-31",2.52,2.61,2.49,2.58,261800.0],["2023-06-01",2.57,2.735,2.42,2.59,583800.0],["2023-06-02",2.6,2.68,2.565,2.67,364400.0],["2023-06-05",2.68,2.79,2.65,2.73,334500.0],["2023-06-06",2.7,2.81,2.68,2.77,356000.0],["2023-06-07",2.79,2.85,2.72,2.78,518100.0],["2023-06-08",2.78,2.84,2.67,2.79,292300.0],["2023-06-09",2.77,2.86,2.715,2.73,239500.0],["2023-06-12",2.74,2.865,2.7,2.85,215600.0],["2023-06-13",2.87,3.07,2.86,3.03,301200.0],["2023-06-14",3.05,3.17,2.985,3.09,319500.0],["2023-06-15",3.09,3.115,2.954,2.99,269600.0],["2023-06-16",3.07,3.1,2.95,2.95,367100.0],["2023-06-20",2.95,2.95,2.83,2.87,256200.0],["2023-06-21",2.85,2.89,2.71,2.76,246700.0],["2023-06-22",2.75,2.89,2.74,2.88,183200.0],["2023-06-23",2.82,3.09,2.78,3.02,1710700.0],["2023-06-26",3.04,3.05,2.889,2.9,392000.0],["2023-06-27",2.9,3.07,2.78,3.05,363100.0],["2023-06-28",3.04,3.1,2.97,3.0,248300.0],["2023-06-29",3.0,3.06,2.985,3.03,108000.0],["2023-06-30",3.06,3.06,2.93,2.94,141400.0],["2023-07-03",2.87,2.995,2.87,2.99,91700.0],["2023-07-05",3.0,3.0,2.93,2.99,109300.0],["2023-07-06",2.97,2.97,2.77,2.89,149000.0],["2023-07-07",2.89,3.0,2.88,2.97,92000.0],["2023-07-10",2.99,3.045,2.945,2.99,172200.0],["2023-07-11",2.96,3.04,2.92,3.03,103500.0],["2023-07-12",3.09,3.23,3.05,3.18,194200.0],["2023-07-13",3.28,3.28,3.12,3.2,235700.0],["2023-07-14",3.16,3.19,2.97,2.99,191000.0],["2023-07-17",2.95,3.075,2.94,2.95,152700.0],["2023-07-18",2.98,3.01,2.93,2.94,95100.0],["2023-07-19",2.94,3.01,2.925,3.0,130400.0],["2023-07-20",2.99,3.01,2.95,3.0,167300.0],["2023-07-21",3.04,3.05,2.89,2.94,180100.0],["2023-07-24",2.98,3.04,2.93,2.99,249200.0],["2023-07-25",3.0,3.11,2.96,3.05,130900.0],["2023-07-26",3.04,3.05,2.93,3.0,174900.0],["2023-07-27",3.02,3.06,2.95,2.97,212400.0],["2023-07-28",2.99,3.01,2.97,2.97,141400.0],["2023-07-31",2.99,3.23,2.97,3.21,209400.0],["2023-08-01",3.2,3.31,3.119,3.24,118800.0],["2023-08-02",3.25,3.25,3.13,3.15,73300.0],["2023-08-03",3.15,3.42,3.12,3.37,141200.0],["2023-08-04",3.45,3.57,3.42,3.51,194700.0],["2023-08-07",3.43,3.53,3.3,3.37,295800.0],["2023-08-08",3.34,3.37,3.265,3.35,119000.0],["2023-08-09",3.39,3.455,3.305,3.35,192000.0],["2023-08-10",3.38,3.88,3.38,3.78,637500.0],["2023-08-11",3.76,5.21,3.76,4.5,2785100.0],["2023-08-14",4.47,4.65,4.3,4.58,449200.0],["2023-08-15",4.59,4.68,4.24,4.29,385400.0],["2023-08-16",4.3,4.38,4.2,4.22,254000.0],["2023-08-17",4.26,4.32,4.12,4.16,208900.0],["2023-08-18",4.13,4.22,3.98,4.0,263000.0],["2023-08-21",4.0,4.063,3.61,3.86,446300.0],["2023-08-22",3.96,4.089,3.89,3.97,243400.0],["2023-08-23",3.96,4.23,3.93,4.19,175900.0],["2023-08-24",4.22,4.51,4.107,4.12,340200.0],["2023-08-25",4.19,4.36,4.07,4.35,157200.0],["2023-08-28",4.37,4.53,4.2,4.28,219500.0],["2023-08-29",4.28,4.444,4.083,4.35,255500.0],["2023-08-30",4.37,4.68,4.32,4.585,321400.0],["2023-08-31",4.58,4.73,4.23,4.32,238500.0],["2023-09-01",4.32,4.5,4.32,4.44,102300.0],["2023-09-05",4.45,4.69,4.431,4.55,233500.0],["2023-09-06",4.59,4.62,4.37,4.44,162700.0],["2023-09-07",4.38,4.51,4.3,4.33,179600.0],["2023-09-08",4.34,4.41,4.29,4.35,104600.0],["2023-09-11",4.37,4.5,4.326,4.49,189500.0],["2023-09-12",4.68,5.29,4.62,5.07,1849100.0],["2023-09-13",5.5,5.9,5.35,5.73,1695600.0],["2023-09-14",5.81,6.07,5.64,5.84,792200.0],["2023-09-15",5.82,5.96,5.63,5.9,1775500.0],["2023-09-18",6.01,6.02,5.4,5.47,710700.0],["2023-09-19",5.52,5.84,5.51,5.75,400300.0],["2023-09-20",5.76,5.825,5.2,5.23,476600.0],["2023-09-21",5.19,5.27,5.02,5.13,332900.0],["2023-09-22",5.28,5.55,5.14,5.5,309900.0],["2023-09-25",5.51,5.62,5.34,5.41,436800.0],["2023-09-26",5.36,5.47,5.28,5.35,260000.0],["2023-09-27",5.55,5.55,5.29,5.34,465500.0],["2023-09-28",5.31,5.47,5.21,5.4,1046600.0],["2023-09-29",5.41,5.599,5.05,5.14,1023700.0],["2023-10-02",5.06,5.22,4.87,4.93,409500.0],["2023-10-03",4.89,4.955,4.66,4.75,428900.0],["2023-10-04",4.75,5.15,4.74,5.09,229500.0],["2023-10-05",5.08,5.269,4.95,5.03,201600.0],["2023-10-06",5.0,5.247,5.0,5.23,264100.0],["2023-10-09",5.17,5.2,4.98,5.14,297600.0],["2023-10-10",5.15,5.38,5.15,5.28,292700.0],["2023-10-11",5.28,5.287,5.08,5.12,166300.0],["2023-10-12",5.11,5.11,4.77,4.78,268700.0],["2023-10-13",4.9,4.9,4.46,4.61,424400.0],["2023-10-16",4.62,4.86,4.51,4.81,308400.0],["2023-10-17",4.74,5.04,4.74,4.99,273600.0],["2023-10-18",4.94,5.0,4.64,4.67,231900.0],["2023-10-19",4.66,4.8,4.61,4.65,163800.0],["2023-10-20",4.64,4.64,4.45,4.47,375700.0],["2023-10-23",4.45,4.53,4.38,4.38,226800.0],["2023-10-24",4.39,4.57,4.365,4.43,256900.0],["2023-10-25",4.49,4.51,4.37,4.4,200800.0],["2023-10-26",4.39,4.531,4.37,4.43,219400.0],["2023-10-27",4.46,4.5,4.382,4.44,194600.0],["2023-10-30",4.52,4.61,4.33,4.47,175900.0],["2023-10-31",4.46,4.68,4.43,4.66,202800.0],["2023-11-01",4.69,4.76,4.44,4.57,234000.0],["2023-11-02",4.6,4.72,4.51,4.6,219500.0],["2023-11-03",4.72,4.828,4.54,4.68,273900.0],["2023-11-06",4.74,4.74,4.5,4.59,198000.0],["2023-11-07",4.69,4.849,4.6,4.81,265700.0],["2023-11-08",4.81,4.91,4.76,4.88,309200.0],["2023-11-09",4.7,5.01,4.44,4.85,438000.0],["2023-11-10",4.94,4.96,4.45,4.6,440400.0],["2023-11-13",4.57,4.76,4.515,4.72,347900.0],["2023-11-14",4.84,5.06,4.77,5.05,359800.0],["2023-11-15",5.09,5.22,4.53,4.83,1274800.0],["2023-11-16",4.81,5.04,4.72,4.79,329500.0],["2023-11-17",4.83,5.02,4.78,4.86,309700.0],["2023-11-20",5.0,5.0,4.78,4.79,330400.0],["2023-11-21",4.76,4.8,4.42,4.5,1010600.0],["2023-11-22",4.46,4.5,4.22,4.34,836800.0],["2023-11-24",4.34,4.5,4.27,4.48,238200.0],["2023-11-27",4.41,4.53,4.31,4.41,273100.0],["2023-11-28",4.43,4.46,4.13,4.17,715700.0],["2023-11-29",4.3,4.39,4.095,4.11,353400.0],["2023-11-30",4.12,4.18,3.94,3.96,1882100.0],["2023-12-01",3.9,4.26,3.88,4.21,908500.0],["2023-12-04",4.18,4.24,4.055,4.1,500500.0],["2023-12-05",4.11,4.215,3.93,3.95,819300.0],["2023-12-06",3.96,4.19,3.755,3.93,1975300.0],["2023-12-07",3.91,4.035,3.71,3.94,1422700.0],["2023-12-08",3.94,4.09,3.901,3.92,908500.0],["2023-12-11",3.93,4.1,3.78,4.07,889700.0],["2023-12-12",4.04,4.1,3.955,4.0,716400.0],["2023-12-13",4.03,4.145,3.98,4.09,610600.0],["2023-12-14",4.14,4.24,3.99,4.1,515100.0],["2023-12-15",4.14,4.14,3.91,4.01,753900.0],["2023-12-18",4.04,4.25,4.01,4.23,634500.0],["2023-12-19",4.29,4.385,4.07,4.19,761800.0],["2023-12-20",4.18,4.34,4.06,4.12,504600.0],["2023-12-21",4.15,4.32,4.14,4.3,363500.0],["2023-12-22",4.18,4.4,4.18,4.33,418600.0],["2023-12-26",4.32,4.45,4.26,4.43,330800.0],["2023-12-27",4.42,4.55,4.375,4.42,312700.0],["2023-12-28",4.42,4.53,4.392,4.51,410500.0],["2023-12-29",4.51,4.51,4.4,4.45,1212100.0],["2024-01-02",4.42,4.55,4.37,4.5,420200.0],["2024-01-03",4.46,4.675,4.301,4.535,429100.0],["2024-01-04",4.55,4.55,4.395,4.52,466000.0],["2024-01-05",4.51,4.62,4.4,4.59,565000.0],["2024-01-08",4.57,4.775,4.54,4.63,402900.0],["2024-01-09",4.7,5.283,4.63,5.1,2239600.0],["2024-01-10",5.15,5.19,4.55,4.585,1313200.0],["2024-01-11",4.65,4.69,4.095,4.125,1224400.0],["2024-01-12",4.2,4.24,3.91,3.98,1407500.0],["2024-01-16",4.05,4.05,3.76,3.88,1128100.0],["2024-01-17",3.84,3.9,3.77,3.85,432500.0],["2024-01-18",3.86,3.91,3.655,3.9,1575800.0],["2024-01-19",3.9,3.91,3.71,3.88,1272900.0],["2024-01-22",3.86,4.01,3.86,3.95,706100.0],["2024-01-23",3.98,4.05,3.815,3.85,817800.0],["2024-01-24",4.23,4.23,3.79,3.79,1044300.0],["2024-01-25",3.79,3.84,3.69,3.76,883400.0],["2024-01-26",3.85,3.9,3.73,3.75,1027800.0],["2024-01-29",3.74,4.17,3.67,4.15,1182100.0],["2024-01-30",4.14,4.245,4.049,4.17,704000.0],["2024-01-31",4.13,4.27,4.07,4.16,759700.0],["2024-02-01",4.16,4.25,4.12,4.13,722700.0],["2024-02-02",4.1,4.13,4.03,4.09,472900.0],["2024-02-05",4.06,4.31,4.03,4.16,537400.0],["2024-02-06",4.11,4.25,4.11,4.13,392200.0],["2024-02-07",4.17,4.19,4.1,4.13,445700.0],["2024-02-08",4.08,4.5,4.08,4.4,674100.0],["2024-02-09",4.41,4.53,4.31,4.41,452400.0],["2024-02-12",4.48,4.57,4.345,4.4,477300.0],["2024-02-13",4.3,4.4,4.0,4.01,585800.0],["2024-02-14",4.04,4.09,3.85,3.98,975800.0],["2024-02-15",4.02,4.14,3.97,4.11,316900.0],["2024-02-16",4.1,4.22,4.035,4.2,342100.0],["2024-02-20",4.2,4.41,4.16,4.34,550000.0],["2024-02-21",4.37,4.37,4.05,4.09,391300.0],["2024-02-22",4.09,4.23,4.04,4.15,453400.0],["2024-02-23",4.16,4.2,4.09,4.1,293300.0],["2024-02-26",4.09,4.34,4.07,4.18,340400.0],["2024-02-27",4.19,4.22,3.95,4.05,417300.0],["2024-02-28",4.03,4.095,3.95,3.97,500500.0],["2024-02-29",4.11,4.34,4.01,4.28,2108800.0],["2024-03-01",4.31,4.5,4.2,4.3,944900.0],["2024-03-04",4.29,4.32,3.87,3.93,826000.0],["2024-03-05",3.89,3.89,3.664,3.755,458900.0],["2024-03-06",3.76,3.76,3.61,3.64,435500.0],["2024-03-07",3.67,3.755,3.55,3.67,733600.0],["2024-03-08",3.62,3.99,3.62,3.89,876200.0],["2024-03-11",4.02,5.27,3.98,5.26,3333400.0],["2024-03-12",5.29,5.48,5.08,5.24,2579500.0],["2024-03-13",5.24,5.61,5.24,5.605,2097200.0],["2024-03-14",5.44,5.44,4.02,4.24,2185600.0],["2024-03-15",4.15,4.31,4.01,4.21,1258600.0],["2024-03-18",4.21,4.77,3.95,4.73,2004600.0],["2024-03-19",4.69,4.92,4.62,4.74,656500.0],["2024-03-20",4.57,4.93,4.5,4.82,710000.0],["2024-03-21",5.03,5.833,4.98,5.66,2051900.0],["2024-03-22",5.6,6.595,5.531,6.19,1868700.0],["2024-03-25",6.48,6.67,6.19,6.58,1145500.0],["2024-03-26",6.61,6.945,6.52,6.93,901700.0],["2024-03-27",6.91,7.137,6.71,6.91,1146300.0],["2024-03-28",6.51,6.94,6.415,6.58,757000.0],["2024-04-01",6.7,6.83,6.565,6.82,527600.0],["2024-04-02",6.63,7.11,6.57,7.03,852400.0],["2024-04-03",7.0,7.49,6.961,7.37,884300.0],["2024-04-04",7.42,7.65,7.22,7.25,783500.0],["2024-04-05",7.25,7.62,7.08,7.5,509000.0],["2024-04-08",7.53,7.95,7.375,7.86,666800.0],["2024-04-09",7.85,7.92,7.55,7.6,649800.0],["2024-04-10",7.26,7.66,7.25,7.6,661000.0],["2024-04-11",7.69,7.75,7.0,7.44,622100.0],["2024-04-12",7.45,7.49,7.13,7.41,449100.0],["2024-04-15",7.41,7.53,6.8,7.055,569200.0],["2024-04-16",7.45,8.08,7.36,8.02,1515500.0],["2024-04-17",8.07,8.575,7.52,7.79,1308600.0],["2024-04-18",7.8,8.22,7.75,8.08,958800.0],["2024-04-19",7.91,8.26,7.84,8.16,674000.0],["2024-04-22",8.15,8.51,7.935,8.4,1052400.0],["2024-04-23",8.4,8.83,8.35,8.66,692800.0],["2024-04-24",8.69,8.91,8.5,8.705,697500.0],["2024-04-25",8.56,8.929,8.175,8.265,1028500.0],["2024-04-26",8.29,9.5,8.29,9.42,1409300.0],["2024-04-29",9.33,9.45,9.02,9.39,966400.0],["2024-04-30",9.38,9.5,8.89,9.11,773500.0],["2024-05-01",9.07,9.25,8.725,9.1,646800.0],["2024-05-02",9.31,9.32,8.58,8.99,700000.0],["2024-05-03",9.14,9.24,8.86,9.02,558600.0],["2024-05-06",9.07,9.23,8.33,8.54,815900.0],["2024-05-07",8.52,8.7,8.355,8.59,594600.0],["2024-05-08",8.47,8.57,7.87,8.38,1292600.0],["2024-05-09",8.04,8.99,8.03,8.07,1037600.0],["2024-05-10",8.21,8.25,7.31,7.49,1091500.0],["2024-05-13",7.46,7.665,7.385,7.46,810100.0],["2024-05-14",7.45,7.815,7.4,7.72,599300.0],["2024-05-15",7.82,7.93,7.45,7.48,731500.0],["2024-05-16",7.91,8.33,7.74,8.15,1245400.0],["2024-05-17",8.19,8.25,7.965,8.1,656900.0],["2024-05-20",8.07,8.2,7.69,7.9,829900.0],["2024-05-21",7.96,8.1,7.52,7.53,858500.0],["2024-05-22",7.51,7.6,7.355,7.365,586300.0],["2024-05-23",7.36,7.52,7.25,7.5,762900.0],["2024-05-24",7.51,7.76,7.51,7.71,876700.0],["2024-05-28",7.78,8.53,7.765,7.9,1206300.0],["2024-05-29",7.71,7.79,7.52,7.6,718400.0],["2024-05-30",7.57,7.7,7.48,7.67,720100.0],["2024-05-31",7.7,7.9,7.59,7.895,823800.0],["2024-06-03",7.96,8.165,7.74,7.85,781500.0],["2024-06-04",7.77,7.77,7.505,7.55,686800.0],["2024-06-05",7.6,8.34,7.42,8.24,937600.0],["2024-06-06",8.28,8.29,7.73,7.76,525800.0],["2024-06-07",7.79,7.825,7.38,7.45,589500.0],["2024-06-10",7.39,7.55,7.32,7.44,563200.0],["2024-06-11",7.39,7.8,7.31,7.57,453000.0],["2024-06-12",7.71,7.85,7.63,7.66,341200.0],["2024-06-13",7.64,7.73,7.2,7.37,547900.0],["2024-06-14",7.27,7.44,7.24,7.38,400400.0],["2024-06-17",7.37,7.43,7.08,7.4,524700.0],["2024-06-18",7.4,7.57,7.19,7.41,657800.0],["2024-06-20",7.34,7.44,6.99,7.4,926600.0],["2024-06-21",7.4,7.8,7.335,7.75,1811600.0],["2024-06-24",7.74,7.96,7.651,7.88,640300.0],["2024-06-25",8.51,8.66,8.06,8.26,912300.0],["2024-06-26",8.25,8.25,7.84,7.9,609900.0],["2024-06-27",7.9,8.02,7.77,8.0,505000.0],["2024-06-28",8.04,8.26,7.88,8.11,3794700.0],["2024-07-01",8.1,8.21,7.86,8.06,427000.0],["2024-07-02",8.04,8.04,7.9,7.95,266700.0],["2024-07-03",7.77,8.08,7.77,8.02,213500.0],["2024-07-05",7.95,8.47,7.88,8.43,404000.0],["2024-07-08",8.47,8.51,8.03,8.33,562200.0],["2024-07-09",8.62,8.75,8.03,8.15,700300.0],["2024-07-10",8.13,8.61,8.05,8.56,762800.0],["2024-07-11",8.69,8.755,8.37,8.4,587300.0],["2024-07-12",8.47,8.77,8.26,8.61,618200.0],["2024-07-15",8.68,9.36,8.565,9.2,932900.0],["2024-07-16",9.3,9.5,9.073,9.34,658000.0],["2024-07-17",9.24,9.364,8.8,9.2,535400.0],["2024-07-18",9.24,9.319,8.32,8.45,655600.0],["2024-07-19",8.44,8.44,7.93,8.0,505600.0],["2024-07-22",8.01,8.35,8.01,8.26,373800.0],["2024-07-23",8.26,8.77,8.252,8.6,473800.0],["2024-07-24",8.47,8.678,8.38,8.45,343100.0],["2024-07-25",8.44,8.7,8.141,8.18,758600.0],["2024-07-26",8.29,8.52,8.175,8.35,400600.0],["2024-07-29",8.4,8.663,7.97,8.04,359500.0],["2024-07-30",8.03,8.26,7.95,8.05,550600.0],["2024-07-31",8.13,8.46,8.01,8.31,428600.0],["2024-08-01",8.31,8.34,7.77,7.82,515600.0],["2024-08-02",7.5,7.63,7.17,7.45,723700.0],["2024-08-05",7.0,7.2,6.5,7.06,751000.0],["2024-08-06",7.13,8.4,6.84,8.06,1756600.0],["2024-08-07",8.24,8.35,7.3,7.32,1019900.0],["2024-08-08",7.28,8.03,6.61,7.47,6840400.0],["2024-08-09",7.49,7.5,7.1,7.3,516900.0],["2024-08-12",7.33,7.36,7.13,7.26,458800.0],["2024-08-13",7.31,7.66,7.27,7.47,663200.0],["2024-08-14",7.47,7.57,7.15,7.56,605500.0],["2024-08-15",7.78,7.9,7.66,7.745,539900.0],["2024-08-16",7.82,7.82,7.28,7.32,512500.0],["2024-08-19",7.4,7.45,7.1,7.12,538500.0],["2024-08-20",7.12,7.22,6.995,7.03,607800.0],["2024-08-21",7.05,7.18,6.92,7.1,736000.0],["2024-08-22",7.1,7.1,6.5,6.535,790900.0],["2024-08-23",6.55,7.01,6.47,6.96,888200.0],["2024-08-26",6.84,7.055,6.8,6.93,688500.0],["2024-08-27",6.84,7.06,6.71,6.97,466000.0],["2024-08-28",7.33,7.64,6.94,7.19,1040200.0],["2024-08-29",7.24,7.65,7.21,7.52,1136800.0],["2024-08-30",7.5,7.88,7.455,7.67,1123100.0],["2024-09-03",7.57,7.65,7.06,7.085,815600.0],["2024-09-04",7.02,7.395,6.96,7.2,457200.0],["2024-09-05",7.21,7.65,7.06,7.57,901900.0],["2024-09-06",7.56,7.63,6.96,7.02,729800.0],["2024-09-09",7.04,7.435,7.015,7.04,744600.0],["2024-09-10",7.0,7.235,6.83,7.21,668400.0],["2024-09-11",7.2,7.7,7.15,7.6,703600.0],["2024-09-12",7.63,7.7,7.415,7.46,416300.0],["2024-09-13",7.54,8.0,7.54,7.86,770800.0],["2024-09-16",7.82,7.88,7.63,7.74,491300.0],["2024-09-17",7.83,7.914,7.57,7.595,462200.0],["2024-09-18",7.56,7.8,7.44,7.55,672800.0],["2024-09-19",7.89,7.92,7.66,7.81,444500.0],["2024-09-20",7.81,7.88,7.64,7.69,1226400.0],["2024-09-23",7.83,7.83,6.945,6.99,828000.0],["2024-09-24",7.01,7.22,6.75,7.18,712500.0],["2024-09-25",7.15,7.255,6.95,7.15,605300.0],["2024-09-26",7.27,7.47,7.12,7.39,891300.0],["2024-09-27",7.47,7.56,7.4,7.42,411800.0],["2024-09-30",7.35,7.58,7.335,7.49,373100.0],["2024-10-01",7.44,7.56,7.2,7.49,538200.0],["2024-10-02",7.47,7.76,7.41,7.58,529600.0],["2024-10-03",7.52,7.755,7.45,7.63,504800.0],["2024-10-04",7.76,7.93,7.62,7.78,428900.0],["2024-10-07",7.77,7.86,7.56,7.72,375400.0],["2024-10-08",7.7,7.91,7.63,7.845,268300.0],["2024-10-09",7.86,8.03,7.69,7.69,418900.0],["2024-10-10",7.58,7.75,7.49,7.695,347100.0],["2024-10-11",7.7,7.97,7.69,7.91,461900.0],["2024-10-14",7.91,7.96,7.79,7.8,280900.0],["2024-10-15",7.8,7.99,7.76,7.99,458300.0],["2024-10-16",8.05,8.12,7.895,8.0,588200.0],["2024-10-17",8.05,8.4,7.93,8.25,590600.0],["2024-10-18",8.33,8.8,8.258,8.75,1050700.0],["2024-10-21",8.77,9.44,8.725,9.43,1210600.0],["2024-10-22",9.42,10.11,9.32,10.06,1277300.0],["2024-10-23",9.98,10.22,9.86,10.18,1039900.0],["2024-10-24",10.29,10.49,9.71,9.87,869300.0],["2024-10-25",9.94,10.55,9.88,10.47,659300.0],["2024-10-28",10.62,11.81,10.62,11.45,1372200.0],["2024-10-29",11.41,11.89,11.23,11.82,914500.0],["2024-10-30",11.72,11.965,11.23,11.81,850900.0],["2024-10-31",11.84,11.9,11.302,11.62,987700.0],["2024-11-01",11.72,12.13,11.685,11.95,609500.0],["2024-11-04",11.83,13.06,11.67,12.87,2159800.0],["2024-11-05",12.93,13.1,12.37,12.86,1071200.0],["2024-11-06",13.69,13.78,13.0,13.51,1091400.0],["2024-11-07",13.64,14.0,13.49,13.97,949900.0],["2024-11-08",14.01,14.505,13.83,14.48,1246800.0],["2024-11-11",14.81,15.25,14.44,15.05,1224200.0],["2024-11-12",14.9,15.3,14.34,14.89,1343000.0],["2024-11-13",14.82,14.85,13.47,13.56,1641400.0],["2024-11-14",14.9,17.02,13.76,14.15,3825200.0],["2024-11-15",14.3,14.61,13.45,14.22,1156100.0],["2024-11-18",14.37,15.12,14.15,15.1,1610600.0],["2024-11-19",14.97,16.23,14.86,16.21,1590800.0],["2024-11-20",16.3,16.54,15.25,15.35,1268300.0],["2024-11-21",15.58,15.77,15.12,15.54,975000.0],["2024-11-22",15.73,16.248,15.45,15.87,958400.0],["2024-11-25",15.87,16.19,15.35,16.14,1379600.0],["2024-11-26",16.14,17.1,15.75,16.06,1317700.0],["2024-11-27",16.2,17.0,16.12,16.73,1002800.0],["2024-11-29",16.95,18.1,16.905,17.39,1006100.0],["2024-12-02",17.65,17.79,17.06,17.25,1299900.0],["2024-12-03",17.07,17.15,16.172,16.34,952200.0],["2024-12-04",16.47,17.19,16.44,16.9,993800.0],["2024-12-05",17.05,17.3,16.525,17.04,734100.0],["2024-12-06",17.16,17.273,16.67,17.01,685000.0],["2024-12-09",17.05,17.61,16.26,16.99,1063400.0],["2024-12-10",16.96,17.69,16.755,17.14,834700.0],["2024-12-11",17.29,17.51,16.71,17.32,1066900.0],["2024-12-12",17.08,17.75,17.05,17.19,903000.0],["2024-12-13",17.19,17.41,16.34,16.79,794800.0],["2024-12-16",17.09,18.538,16.79,18.0,2306700.0],["2024-12-17",17.93,17.99,17.41,17.55,1101400.0],["2024-12-18",17.49,17.94,16.071,16.47,1728800.0],["2024-12-19",16.34,16.98,16.11,16.76,1276300.0],["2024-12-20",16.17,16.83,15.05,15.6,3329400.0],["2024-12-23",15.21,15.38,14.77,14.95,1131300.0],["2024-12-24",15.04,15.14,14.84,14.92,745100.0],["2024-12-26",14.83,16.8,14.69,16.68,1343700.0],["2024-12-27",16.76,17.601,16.515,16.74,1408800.0],["2024-12-30",16.42,17.03,15.93,16.62,926100.0],["2024-12-31",16.71,16.775,15.479,15.56,1677200.0],["2025-01-02",15.44,16.0,15.15,15.9,628100.0],["2025-01-03",16.0,16.3,15.77,16.11,886600.0],["2025-01-06",15.43,15.605,10.68,13.505,7540100.0],["2025-01-07",13.93,14.36,13.3,13.635,2534700.0],["2025-01-08",13.5,13.595,12.05,12.89,3582200.0],["2025-01-10",12.6,12.72,11.43,11.98,2129000.0],["2025-01-13",11.84,13.22,11.61,13.2,1584300.0],["2025-01-14",13.3,13.38,12.4,12.63,1220500.0],["2025-01-15",13.16,13.48,12.7,12.87,1214700.0],["2025-01-16",12.64,13.04,12.33,12.79,801200.0],["2025-01-17",13.05,13.36,12.83,12.99,972900.0],["2025-01-21",13.19,14.05,12.84,13.93,1178400.0],["2025-01-22",14.05,14.35,13.04,13.13,1125400.0],["2025-01-23",12.96,13.025,12.39,12.53,1185600.0],["2025-01-24",12.61,12.75,12.22,12.23,992900.0],["2025-01-27",11.9,12.43,11.53,11.755,1218000.0],["2025-01-28",11.71,12.299,11.57,12.27,865500.0],["2025-01-29",12.16,12.305,11.62,11.86,1169000.0],["2025-01-30",11.81,12.02,11.38,11.73,1288500.0],["2025-01-31",11.76,12.97,11.73,12.43,1350700.0],["2025-02-03",12.11,12.15,11.47,11.955,961400.0],["2025-02-04",11.93,12.05,11.353,11.69,1133000.0],["2025-02-05",11.79,12.435,11.72,12.25,775400.0],["2025-02-06",12.35,12.56,12.12,12.27,865600.0],["2025-02-07",12.31,12.58,12.06,12.1,712300.0],["2025-02-10",12.25,12.45,11.95,12.0,701600.0],["2025-02-11",11.9,12.04,11.63,11.88,711200.0],["2025-02-12",11.65,11.91,11.44,11.56,820200.0],["2025-02-13",11.7,12.42,11.6,12.23,669800.0],["2025-02-14",12.3,12.77,12.16,12.72,867300.0],["2025-02-18",12.82,13.119,12.33,12.35,862300.0],["2025-02-19",12.27,12.53,12.025,12.25,629200.0],["2025-02-20",12.142,12.7,11.75,12.45,1243400.0],["2025-02-21",12.5,12.73,11.74,11.8,887700.0],["2025-02-24",11.81,11.84,11.161,11.24,750500.0],["2025-02-25",11.15,11.31,10.61,10.67,1049000.0],["2025-02-26",10.69,10.981,10.34,10.41,777900.0],["2025-02-27",10.52,10.58,9.72,10.16,2045600.0],["2025-02-28",10.28,10.54,9.98,10.49,1205200.0],["2025-03-03",10.59,10.93,9.77,9.95,825900.0],["2025-03-04",9.62,9.84,9.045,9.4,1911600.0],["2025-03-05",9.5,11.58,9.265,11.5,2683800.0],["2025-03-06",11.16,11.58,10.885,11.17,2042800.0],["2025-03-07",11.04,11.04,9.475,10.76,1826800.0],["2025-03-10",10.42,10.46,9.91,10.18,1222600.0],["2025-03-11",10.14,10.53,9.9,10.16,1191900.0],["2025-03-12",10.6,10.88,9.985,10.27,1184700.0],["2025-03-13",9.83,12.616,9.83,11.2,3602600.0],["2025-03-14",11.28,11.67,10.98,11.04,1870100.0],["2025-03-17",11.06,11.51,10.845,11.38,1861800.0],["2025-03-18",11.15,11.92,10.79,11.87,2203400.0],["2025-03-19",11.63,12.3,11.22,11.8,1473200.0],["2025-03-20",11.46,12.267,11.46,11.84,1380200.0],["2025-03-21",11.63,12.05,11.377,11.97,1673400.0],["2025-03-24",12.14,13.04,12.14,12.76,1542200.0],["2025-03-25",12.74,13.51,12.56,13.44,1389200.0],["2025-03-26",13.45,13.532,12.45,12.68,1012400.0],["2025-03-27",12.66,13.2,12.365,13.0,916900.0],["2025-03-28",12.88,13.17,12.68,12.91,1405100.0],["2025-03-31",12.52,13.066,12.15,12.17,1651000.0],["2025-04-01",11.91,12.57,11.7,12.28,1121100.0],["2025-04-02",12.05,13.03,12.01,12.82,962100.0],["2025-04-03",12.01,12.62,11.83,12.51,1329000.0],["2025-04-04",11.85,12.24,11.125,11.89,1476100.0],["2025-04-07",11.59,13.43,11.07,12.29,2101200.0],["2025-04-08",12.81,12.81,10.64,11.08,1919400.0],["2025-04-09",11.02,12.27,10.66,12.22,2379100.0],["2025-04-10",12.01,12.255,11.37,11.92,1305300.0],["2025-04-11",11.86,12.23,11.23,12.1,784300.0],["2025-04-14",12.5,12.78,12.05,12.34,841900.0],["2025-04-15",12.42,12.62,11.75,12.06,873700.0],["2025-04-16",11.89,12.11,11.65,11.94,832500.0],["2025-04-17",12.0,12.147,11.52,11.815,764500.0],["2025-04-21",11.62,11.787,10.9,11.1,745000.0],["2025-04-22",11.12,11.395,10.9,10.96,674800.0],["2025-04-23",11.32,11.66,11.04,11.08,807500.0],["2025-04-24",11.17,12.13,11.13,11.83,949800.0],["2025-04-25",11.78,11.977,11.43,11.75,1133700.0],["2025-04-28",11.82,12.338,11.81,12.25,684500.0],["2025-04-29",12.24,13.04,12.07,12.68,1188700.0],["2025-04-30",12.33,12.57,11.87,12.42,821200.0],["2025-05-01",12.63,13.1,12.53,12.755,936600.0],["2025-05-02",13.0,13.6,12.91,13.2,946700.0],["2025-05-05",13.03,13.05,12.44,13.01,795800.0],["2025-05-06",12.75,13.3,12.62,13.22,787000.0],["2025-05-07",13.22,14.0,13.22,13.795,1588000.0],["2025-05-08",14.0,14.18,13.47,13.93,1191200.0],["2025-05-09",13.1,14.38,12.58,13.12,1847500.0],["2025-05-12",13.61,14.08,12.39,12.74,1944200.0],["2025-05-13",12.65,13.04,12.23,12.95,959900.0],["2025-05-14",12.93,13.45,12.72,13.29,1208000.0],["2025-05-15",13.18,14.29,13.033,13.59,1272400.0],["2025-05-16",13.54,14.005,13.45,13.94,1119300.0],["2025-05-19",13.94,14.08,13.33,13.44,847500.0],["2025-05-20",13.44,13.8,13.245,13.32,930200.0],["2025-05-21",13.23,13.56,12.335,12.68,1166400.0],["2025-05-22",12.7,13.259,12.426,12.87,1157100.0],["2025-05-23",12.56,12.92,12.39,12.44,929800.0],["2025-05-27",12.75,13.3,12.5,13.21,897700.0],["2025-05-28",13.25,13.4,12.75,12.76,756000.0],["2025-05-29",12.9,13.05,12.355,12.39,652000.0],["2025-05-30",12.32,12.8,12.215,12.55,2050900.0],["2025-06-02",12.45,12.555,10.84,11.6,3032300.0],["2025-06-03",11.6,11.83,11.11,11.63,1190500.0],["2025-06-04",11.62,12.02,11.365,11.83,1273100.0],["2025-06-05",11.83,11.86,11.435,11.62,1242200.0],["2025-06-06",11.86,12.14,11.74,11.86,791500.0],["2025-06-09",11.96,12.6,11.79,12.33,883100.0],["2025-06-10",12.35,12.65,12.155,12.235,853600.0],["2025-06-11",12.3,12.87,12.265,12.67,1068600.0],["2025-06-12",12.59,12.79,12.02,12.52,1065700.0],["2025-06-13",12.22,12.915,12.22,12.87,822300.0],["2025-06-16",13.16,15.15,13.16,14.47,2404400.0],["2025-06-17",14.28,14.59,13.78,14.36,1822500.0],["2025-06-18",14.22,14.862,14.15,14.39,1478800.0],["2025-06-20",14.725,14.725,14.06,14.49,1432900.0],["2025-06-23",14.25,14.95,14.01,14.63,1382100.0],["2025-06-24",14.69,15.54,14.44,14.93,2001800.0],["2025-06-25",14.88,15.328,14.69,14.94,1225000.0],["2025-06-26",14.98,15.42,14.57,15.08,925900.0],["2025-06-27",15.11,15.45,14.8,15.07,2419200.0],["2025-06-30",15.36,15.58,15.109,15.2,1939500.0],["2025-07-01",15.2,15.39,14.54,15.37,1130800.0],["2025-07-02",15.24,15.79,15.04,15.46,1671500.0],["2025-07-03",15.56,16.11,15.34,15.93,1429700.0],["2025-07-07",15.85,16.27,15.6,16.245,2034400.0],["2025-07-08",16.33,16.4,15.82,16.23,1524000.0],["2025-07-09",16.37,16.38,15.9,16.04,1039900.0],["2025-07-10",16.04,16.58,15.84,16.26,1997900.0],["2025-07-11",16.28,16.54,16.03,16.14,1797500.0],["2025-07-14",16.09,16.65,16.05,16.25,970700.0],["2025-07-15",16.47,16.71,16.12,16.17,1166000.0],["2025-07-16",16.34,16.59,15.02,15.2,2348500.0],["2025-07-17",15.0,15.159,14.3,14.58,2796800.0],["2025-07-18",14.7,15.01,14.35,14.41,1600400.0],["2025-07-21",14.4,15.115,14.19,14.93,1216100.0],["2025-07-22",14.9,15.435,14.661,15.3,1056100.0],["2025-07-23",15.35,15.615,15.04,15.42,1260500.0],["2025-07-24",15.41,15.61,15.18,15.28,729900.0],["2025-07-25",15.32,15.55,14.92,15.4,1031500.0],["2025-07-28",15.55,15.55,15.09,15.38,754200.0],["2025-07-29",15.49,15.57,14.93,15.21,722100.0],["2025-07-30",15.21,15.44,14.7,14.87,855700.0],["2025-07-31",14.87,15.23,14.61,14.79,1083400.0],["2025-08-01",14.66,15.035,14.35,14.81,891600.0],["2025-08-04",14.98,15.489,14.885,15.44,1160300.0],["2025-08-05",15.54,15.785,15.33,15.51,990900.0],["2025-08-06",15.56,15.67,15.27,15.63,1091800.0],["2025-08-07",15.4,15.465,13.84,14.005,2646000.0],["2025-08-08",14.12,14.535,13.47,13.75,1726800.0],["2025-08-11",13.74,14.51,13.68,14.44,1350200.0],["2025-08-12",14.4,14.8,14.35,14.73,913500.0],["2025-08-13",14.91,14.99,14.37,14.85,1071000.0],["2025-08-14",14.69,15.17,14.36,14.99,561100.0],["2025-08-15",15.04,15.055,14.46,14.51,796600.0],["2025-08-18",14.54,14.87,14.41,14.74,562700.0],["2025-08-19",14.67,14.79,13.895,14.08,892700.0],["2025-08-20",13.96,14.195,13.61,14.195,622000.0],["2025-08-21",14.11,14.585,13.79,14.49,497100.0],["2025-08-22",14.38,15.59,14.14,15.535,1018500.0],["2025-08-25",15.54,16.73,15.21,16.415,1687100.0],["2025-08-26",16.4,17.43,16.4,16.95,2158300.0],["2025-08-27",16.93,18.25,16.88,17.79,2415600.0],["2025-08-28",17.94,18.12,17.492,17.94,1206300.0],["2025-08-29",18.0,18.13,17.23,17.81,1484500.0],["2025-09-02",17.46,18.1,17.02,17.6,1287600.0],["2025-09-03",17.59,17.69,15.98,16.33,1995900.0],["2025-09-04",15.97,16.07,15.14,15.87,3051500.0],["2025-09-05",16.0,16.39,15.59,16.05,1345100.0],["2025-09-08",16.36,16.771,15.04,15.78,2217800.0],["2025-09-09",15.85,16.91,15.525,16.55,1963400.0],["2025-09-10",16.4,16.74,16.14,16.5,1499100.0],["2025-09-11",16.69,17.48,16.595,17.1,1338500.0],["2025-09-12",17.1,17.55,16.57,17.24,1231200.0],["2025-09-15",17.38,17.77,16.92,17.5,1190700.0],["2025-09-16",17.48,17.7,16.71,17.08,1779000.0],["2025-09-17",17.0,17.78,16.79,17.43,1168200.0],["2025-09-18",17.71,17.785,17.17,17.33,1320500.0],["2025-09-19",17.34,17.87,16.88,17.07,3181600.0],["2025-09-22",16.81,17.46,16.42,17.18,1083700.0],["2025-09-23",17.05,17.25,16.84,16.94,972100.0],["2025-09-24",17.16,17.16,16.17,16.19,897600.0],["2025-09-25",16.0,16.372,15.48,15.89,1379600.0],["2025-09-26",15.69,16.159,15.66,15.73,1033000.0],["2025-09-29",15.66,16.12,14.45,14.78,1528400.0],["2025-09-30",14.78,14.95,14.2,14.3,1936600.0],["2025-10-01",14.16,14.634,14.12,14.27,1426800.0],["2025-10-02",14.3,14.52,14.11,14.3,1157000.0],["2025-10-03",14.46,14.65,14.275,14.35,1143900.0],["2025-10-06",14.47,14.785,14.055,14.74,1352700.0],["2025-10-07",14.76,14.808,14.15,14.18,1222300.0],["2025-10-08",14.44,14.91,14.13,14.26,1453600.0],["2025-10-09",14.2,14.49,13.803,14.48,1195000.0],["2025-10-10",14.55,14.96,13.881,13.91,1068900.0],["2025-10-13",14.02,14.18,13.43,13.44,1223400.0],["2025-10-14",13.47,13.62,12.86,13.43,1443800.0],["2025-10-15",13.55,13.975,13.3,13.46,1128200.0],["2025-10-16",13.56,13.895,13.0,13.06,1548000.0],["2025-10-17",12.85,13.11,12.25,12.5,2791100.0],["2025-10-20",12.7,12.89,12.47,12.81,1367900.0],["2025-10-21",12.95,13.21,12.65,13.17,1222900.0],["2025-10-22",13.17,13.305,12.715,12.86,1173900.0],["2025-10-23",12.87,13.02,12.69,12.71,904400.0],["2025-10-24",12.87,13.42,12.7,13.31,986200.0],["2025-10-27",13.44,13.5,12.6,12.92,1272500.0],["2025-10-28",12.93,13.03,12.63,12.8,848400.0],["2025-10-29",12.75,13.72,12.44,13.4,2137500.0],["2025-10-30",13.25,13.37,12.66,12.67,1278900.0],["2025-10-31",12.68,13.43,12.65,13.35,1241300.0],["2025-11-03",13.41,13.56,12.71,12.8,1029900.0],["2025-11-04",12.595,12.655,11.89,11.98,1608200.0],["2025-11-05",12.03,12.72,11.9,12.61,1547900.0],["2025-11-06",12.26,12.67,11.34,11.835,1634300.0],["2025-11-07",11.6,12.56,11.47,12.5,1367100.0],["2025-11-10",12.83,13.08,12.32,12.64,1701500.0],["2025-11-11",12.26,12.6,12.26,12.52,870800.0],["2025-11-12",12.54,12.788,12.15,12.59,1268200.0],["2025-11-13",12.43,12.57,11.975,12.25,1836100.0],["2025-11-14",11.96,12.82,11.71,12.67,1061500.0],["2025-11-17",12.6,12.8,12.41,12.61,964300.0],["2025-11-18",12.49,13.07,12.425,12.72,924700.0],["2025-11-19",12.7,13.05,12.36,12.51,709700.0],["2025-11-20",12.8,12.95,11.355,11.37,1396900.0],["2025-11-21",11.27,12.255,10.87,11.96,1850900.0],["2025-11-24",12.01,13.055,11.97,12.96,1751400.0],["2025-11-25",13.17,13.96,13.035,13.84,1352400.0],["2025-11-26",13.71,14.0,13.59,13.97,878200.0],["2025-11-28",14.09,14.65,13.95,14.21,830200.0],["2025-12-01",13.96,14.22,13.68,14.05,988200.0],["2025-12-02",14.16,14.23,13.522,13.69,1230600.0],["2025-12-03",13.6,14.64,13.41,14.54,1294000.0],["2025-12-04",14.59,15.61,14.54,15.49,1272900.0],["2025-12-05",15.58,15.99,15.18,15.89,1303900.0],["2025-12-08",16.0,16.21,15.64,16.11,1495200.0],["2025-12-09",16.08,16.54,15.95,16.36,840100.0],["2025-12-10",16.35,16.955,16.03,16.76,1018400.0],["2025-12-11",16.69,17.2,16.585,16.7,1302600.0],["2025-12-12",16.66,16.93,16.36,16.41,913000.0],["2025-12-15",16.48,16.855,16.06,16.11,1005400.0],["2025-12-16",15.89,16.87,15.86,16.85,1182800.0],["2025-12-17",16.9,17.09,16.475,16.63,890700.0],["2025-12-18",16.95,17.29,16.55,16.9,917900.0],["2025-12-19",16.91,17.265,16.7,16.79,2625600.0],["2025-12-22",16.89,17.41,16.72,17.26,1123700.0],["2025-12-23",17.12,17.35,16.93,17.19,583100.0],["2025-12-24",17.07,17.185,16.85,17.04,350200.0],["2025-12-26",17.06,17.07,16.41,17.07,521800.0],["2025-12-29",16.78,17.07,16.62,16.84,578100.0],["2025-12-30",16.84,16.97,16.59,16.64,502800.0],["2025-12-31",16.61,17.0,16.4,16.64,887800.0],["2026-01-02",16.66,16.71,15.86,16.22,942100.0],["2026-01-05",16.26,16.53,15.36,15.63,923000.0],["2026-01-06",15.67,15.98,14.75,15.25,1344800.0],["2026-01-07",15.3,15.93,14.3,14.74,1990700.0],["2026-01-08",14.65,15.49,14.06,14.17,1672000.0],["2026-01-09",14.03,14.86,13.901,14.32,1229300.0],["2026-01-12",14.19,14.56,14.09,14.32,825400.0],["2026-01-13",14.37,14.49,14.045,14.16,826100.0],["2026-01-14",14.09,14.695,13.93,14.56,1045000.0],["2026-01-15",14.56,15.08,14.11,14.93,1031500.0],["2026-01-16",15.0,15.73,14.8,15.7,2031900.0],["2026-01-20",15.25,15.94,14.81,15.55,1175300.0],["2026-01-21",15.63,15.63,14.585,15.26,1070300.0],["2026-01-22",15.38,17.38,15.345,17.01,2573400.0],["2026-01-23",17.09,17.59,16.81,17.08,1270600.0],["2026-01-26",17.14,17.85,16.94,17.6,1318600.0],["2026-01-27",17.66,17.66,14.155,14.33,4502100.0],["2026-01-28",14.33,15.42,14.125,14.98,1685200.0],["2026-01-29",14.89,15.23,14.285,14.63,1086600.0],["2026-01-30",14.61,15.235,14.35,14.36,1246300.0],["2026-02-02",14.36,15.07,14.24,14.8,1178200.0],["2026-02-03",14.8,14.92,13.97,14.34,1023200.0],["2026-02-04",14.28,14.82,13.96,14.16,1286300.0],["2026-02-05",14.12,14.14,13.11,13.59,1498100.0],["2026-02-06",13.89,15.04,13.81,15.01,1374100.0],["2026-02-09",15.23,16.59,14.75,16.5,1179500.0],["2026-02-10",16.69,16.785,16.17,16.48,831300.0],["2026-02-11",16.66,16.66,15.56,16.55,1117400.0],["2026-02-12",16.74,16.75,15.76,16.13,739700.0],["2026-02-13",16.41,16.61,16.0,16.09,755100.0],["2026-02-17",15.98,16.3,15.7,15.99,661600.0],["2026-02-18",16.01,16.9,15.8,16.33,651400.0],["2026-02-19",16.3,16.84,16.01,16.82,454100.0],["2026-02-20",16.9,17.54,16.86,17.07,1087900.0],["2026-02-23",16.8,17.15,16.28,16.5,898900.0],["2026-02-24",16.6,16.99,16.305,16.52,614000.0],["2026-02-25",16.76,17.28,16.4,16.91,685600.0],["2026-02-26",16.91,17.18,16.49,16.92,677100.0],["2026-02-27",16.29,16.7,15.662,16.09,976800.0],["2026-03-02",15.66,17.24,15.66,16.84,1225200.0],["2026-03-03",16.34,17.425,15.94,17.06,1879500.0],["2026-03-04",17.29,17.55,15.39,16.36,2518000.0],["2026-03-05",16.065,16.58,15.76,16.56,1167500.0],["2026-03-06",16.28,16.815,16.18,16.33,651600.0],["2026-03-09",16.12,16.59,15.71,16.5,1049500.0],["2026-03-10",16.6,16.815,15.925,16.33,1030500.0],["2026-03-11",16.25,17.0,16.21,16.84,667400.0],["2026-03-12",16.68,17.72,16.52,16.94,1010700.0],["2026-03-13",17.0,17.57,16.6,17.02,707500.0],["2026-03-16",17.12,17.29,16.47,16.61,799100.0],["2026-03-17",16.57,17.07,16.35,16.87,934400.0],["2026-03-18",16.8,19.91,16.53,18.28,5023200.0],["2026-03-19",17.78,18.63,17.451,18.54,1853000.0],["2026-03-20",18.53,18.53,17.49,17.95,2146300.0],["2026-03-23",18.0,18.99,17.755,18.68,1862600.0],["2026-03-24",19.17,19.17,18.13,18.52,1403300.0],["2026-03-25",18.79,19.825,18.3,19.36,2207000.0],["2026-03-26",19.15,19.58,18.655,18.82,1291000.0],["2026-03-27",18.555,18.58,17.77,17.87,1249800.0],["2026-03-30",17.89,18.115,15.205,15.27,2946200.0],["2026-03-31",15.42,16.35,14.82,16.02,2451200.0],["2026-04-01",16.35,16.71,15.775,15.92,1020200.0],["2026-04-02",15.53,17.06,15.45,16.55,1213400.0],["2026-04-06",16.635,16.93,16.41,16.61,936400.0],["2026-04-07",16.8,16.8,14.82,15.065,1749000.0],["2026-04-08",15.59,15.97,14.53,14.59,1777000.0],["2026-04-09",14.5,15.2,13.78,15.11,2025600.0],["2026-04-10",15.03,15.467,14.78,15.28,963500.0],["2026-04-13",15.15,16.215,15.1,15.57,1322600.0],["2026-04-14",15.79,16.24,15.43,16.12,1619600.0],["2026-04-15",16.3,16.99,16.11,16.97,1962300.0],["2026-04-16",18.665,21.57,18.48,21.49,8253400.0],["2026-04-17",21.48,22.85,21.17,22.83,4642200.0],["2026-04-20",22.77,24.05,22.72,23.2,3781000.0],["2026-04-21",23.38,24.188,22.45,22.57,2612500.0],["2026-04-22",22.68,22.857,14.85,17.57,16903000.0],["2026-04-23",17.21,18.7,17.06,17.92,4195800.0],["2026-04-24",17.92,18.24,17.21,17.71,2118700.0],["2026-04-27",17.6,17.8,16.76,17.01,2283000.0],["2026-04-28",16.79,17.1,15.33,16.97,3710800.0],["2026-04-29",16.99,17.99,16.6,17.93,2286700.0],["2026-04-30",18.14,19.28,18.09,18.53,2495900.0],["2026-05-01",18.89,19.665,18.51,19.38,1669800.0],["2026-05-04",19.38,19.705,17.93,18.12,1418200.0],["2026-05-05",18.34,18.89,17.96,18.8,1326600.0],["2026-05-06",18.81,19.45,18.59,19.33,1212200.0],["2026-05-07",19.62,19.64,19.04,19.51,1393700.0],["2026-05-08",19.58,20.02,19.02,19.79,1998900.0],["2026-05-11",19.76,20.558,19.596,20.22,1853200.0],["2026-05-12",20.13,20.26,19.61,20.08,1749800.0],["2026-05-13",20.2,21.15,19.9,21.03,2829900.0],["2026-05-14",21.3,22.26,20.64,22.18,4757500.0],["2026-05-15",21.29,21.585,19.65,21.49,3305100.0],["2026-05-18",21.14,22.02,20.743,21.59,2533200.0],["2026-05-19",21.57,22.94,20.69,22.82,2836400.0],["2026-05-20",23.09,24.1,22.59,23.185,2510500.0],["2026-05-21",22.95,23.57,21.36,21.38,1842200.0],["2026-05-22",21.655,22.271,21.385,21.74,1521000.0],["2026-05-26",22.285,23.37,22.19,23.02,4968600.0],["2026-05-27",23.0,23.785,21.37,21.49,3388000.0],["2026-05-28",21.52,22.66,21.29,22.3,2101200.0],["2026-05-29",22.21,22.31,20.5,20.62,2507000.0],["2026-06-01",20.94,21.31,19.41,19.93,2198500.0],["2026-06-02",19.01,20.4,19.01,20.05,1507300.0],["2026-06-03",22.99,23.16,20.6,21.57,3718500.0],["2026-06-04",21.5,24.42,21.17,23.59,5830500.0],["2026-06-05",23.15,23.37,20.989,21.6,2783900.0],["2026-06-08",21.72,22.08,20.71,21.02,1380900.0],["2026-06-09",21.06,22.22,19.71,20.87,2075300.0],["2026-06-10",20.64,22.013,20.535,21.55,1848500.0],["2026-06-11",21.58,22.84,21.47,22.78,2101700.0],["2026-06-12",23.0,23.22,21.47,21.5,1803900.0],["2026-06-15",21.67,21.865,19.47,19.53,2813800.0],["2026-06-16",19.36,19.57,18.132,18.92,3026300.0],["2026-06-17",18.82,19.135,18.18,18.51,2216700.0],["2026-06-18",18.82,18.85,18.05,18.18,2772000.0],["2026-06-22",18.05,18.155,16.155,16.52,4071600.0],["2026-06-23",16.14,17.645,16.14,17.13,2562800.0],["2026-06-24",17.13,17.56,16.53,16.98,2460000.0],["2026-06-25",16.8,17.165,15.94,16.67,2185100.0],["2026-06-26",16.5,17.815,16.24,17.21,4822900.0],["2026-06-29",17.52,18.135,17.02,17.83,2136400.0],["2026-06-30",17.68,18.68,17.38,17.83,2289900.0],["2026-07-01",17.92,18.59,17.6,17.75,2195900.0],["2026-07-02",17.69,18.14,16.0,16.28,3084500.0],["2026-07-06",16.26,17.72,16.22,17.2,1585249.706451],["2026-07-07",17.25,17.45,16.73,16.89,1202097.914042],["2026-07-08",16.76,17.27,16.51,17.18,1167496.128043],["2026-07-09",17.36,17.59,16.9,16.91,884610.371244],["2026-07-10",17.1,17.1,15.5,16,1607955.198728],["2026-07-13",15.94,16.05,15.34,15.44,1037139.820894],["2026-07-14",15.49,15.69,15.165,15.3,1170169.542442],["2026-07-15",15.32,15.75,13.47,14.89,2899822.510354],["2026-07-16",15.08,15.1,13.62,13.84,2043749.854988],["2026-07-17",13.55,13.76,12.035,13.06,7894433.189075],["2026-07-20",13.43,13.85,12.755,12.84,2965756.635001],["2026-07-21",12.86,13.72,12.64,13.34,2794113.974473],["2026-07-22",13.14,13.37,12.71,12.81,1930306.826822],["2026-07-23",12.8,13.16,12.53,12.65,1523165.998502],["2026-07-24",12.73,13.12,12.195,12.44,1958173.677655],["2026-07-27",12.59,13.08,12.2,12.68,1853767.577204],["2026-07-28",12.62,13.79,12.26,13.45,2840027.404564],["2026-07-29",13.41,13.97,12.7601,13.11,2133498.391072],["2026-07-30",13.29,13.59,12.89,13.42,1839400.659124],["2026-07-31",13.61,13.81,12.975,13.11,1412290.084096],["2026-08-03",13.28,14.085,13.18,13.24,3769105.176227],["2026-08-04",13.66,14.29,13.51,13.89,3343226.133599],["2026-08-05",13.98,14.86,13.74,14.825,3464002.537864],["2026-08-06",14.65,16.19,14.52,15,6106451.105352],["2026-08-07",15.05,16.34,14.915,16.31,2783156.229405],["2026-08-10",16.1,16.415,15.5,15.53,426531.173504],["2026-08-11",15.46,19.31,14.97,17.83,11085155.415279],["2026-08-12",18.17,19.3,16.75,19.23,4169612.684872],["2026-08-13",19.36,19.76,18.3474,19.51,2770319.012587],["2026-08-14",19.67,19.92,18.761,19.895,2246266.817601]]}