{"t":"PHAT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-25",22.5,24.6,20.26,24.6,856600.0],["2019-10-28",23.4,25.9,22.49,23.59,141500.0],["2019-10-29",23.53,24.535,23.0,23.32,137100.0],["2019-10-30",23.3,24.039,23.05,23.2,58300.0],["2019-10-31",23.15,24.39,22.723,23.62,88000.0],["2019-11-01",23.66,24.99,23.315,23.78,79800.0],["2019-11-04",24.17,26.55,24.17,25.96,65200.0],["2019-11-05",26.12,27.06,25.69,26.2,46000.0],["2019-11-06",25.98,26.46,25.25,25.66,117800.0],["2019-11-07",25.43,26.85,24.971,26.35,143000.0],["2019-11-08",26.25,27.39,25.995,26.9,75100.0],["2019-11-11",27.0,27.399,25.96,26.67,109900.0],["2019-11-12",26.5,27.24,26.11,26.5,76000.0],["2019-11-13",26.39,26.5,25.785,26.08,12900.0],["2019-11-14",26.02,26.5,25.01,26.2,64400.0],["2019-11-15",26.3,28.51,25.78,25.87,116400.0],["2019-11-18",25.75,26.719,24.27,24.27,51900.0],["2019-11-19",23.78,25.26,22.59,24.49,100700.0],["2019-11-20",24.92,27.01,24.59,25.08,137700.0],["2019-11-21",24.91,25.0,22.865,23.62,47900.0],["2019-11-22",23.93,24.05,23.01,23.47,50000.0],["2019-11-25",23.21,25.87,23.185,24.55,85100.0],["2019-11-26",25.3,25.8,23.29,25.0,149100.0],["2019-11-27",24.84,25.555,24.0,25.0,127300.0],["2019-11-29",25.0,26.492,24.295,25.6,57300.0],["2019-12-02",25.69,27.25,25.55,26.17,102800.0],["2019-12-03",25.96,28.3,24.87,25.94,155700.0],["2019-12-04",25.77,27.3,24.95,26.7,126300.0],["2019-12-05",26.76,28.1,25.69,26.75,110100.0],["2019-12-06",26.75,28.48,23.7,24.24,138500.0],["2019-12-09",24.25,25.6,22.75,23.15,140600.0],["2019-12-10",23.81,23.96,21.64,22.57,125600.0],["2019-12-11",22.5,23.8,20.28,21.0,146300.0],["2019-12-12",20.9,21.99,20.7,21.25,120300.0],["2019-12-13",20.84,23.31,20.84,22.25,111400.0],["2019-12-16",22.41,23.25,20.91,21.26,97900.0],["2019-12-17",21.06,21.99,19.755,20.1,65800.0],["2019-12-18",20.049,20.26,18.51,18.59,90500.0],["2019-12-19",18.75,20.17,18.74,20.17,85100.0],["2019-12-20",20.26,24.89,19.5,23.41,2005500.0],["2019-12-23",24.12,27.86,22.16,27.06,173200.0],["2019-12-24",27.0,28.48,24.644,25.59,36200.0],["2019-12-26",25.66,47.838,25.4,37.67,656200.0],["2019-12-27",38.48,39.45,32.38,33.0,125500.0],["2019-12-30",34.01,35.473,31.77,32.5,79900.0],["2019-12-31",32.32,32.63,29.225,31.14,118400.0],["2020-01-02",31.07,31.5,27.578,29.9,112000.0],["2020-01-03",29.55,31.47,28.7,31.34,52600.0],["2020-01-06",30.72,35.2,29.6,34.34,204300.0],["2020-01-07",33.97,33.98,31.9,32.78,66100.0],["2020-01-08",32.85,34.05,31.005,33.23,95600.0],["2020-01-09",33.68,34.52,32.92,33.73,122500.0],["2020-01-10",33.91,34.54,31.15,31.27,98200.0],["2020-01-13",31.27,32.16,29.02,31.06,124000.0],["2020-01-14",31.06,32.85,29.77,32.18,125100.0],["2020-01-15",32.45,36.796,32.45,34.28,146500.0],["2020-01-16",34.63,37.01,34.6,36.05,159700.0],["2020-01-17",36.63,38.688,34.985,35.31,78200.0],["2020-01-21",35.22,38.0,35.22,37.25,148200.0],["2020-01-22",37.38,38.42,36.62,36.74,98000.0],["2020-01-23",37.25,38.61,35.54,37.48,82100.0],["2020-01-24",37.62,38.45,35.1,35.55,58300.0],["2020-01-27",34.76,38.8,33.02,37.99,144100.0],["2020-01-28",38.44,39.16,37.1,37.97,63000.0],["2020-01-29",37.58,39.228,36.366,38.45,30100.0],["2020-01-30",38.15,38.885,34.21,34.89,75000.0],["2020-01-31",35.0,38.35,33.24,33.37,44500.0],["2020-02-03",33.58,35.94,32.46,34.16,49300.0],["2020-02-04",34.61,35.565,32.05,33.0,48700.0],["2020-02-05",33.41,34.12,32.087,33.22,80400.0],["2020-02-06",33.44,34.2,31.65,32.55,53200.0],["2020-02-07",32.44,33.16,30.36,31.74,79500.0],["2020-02-10",31.73,33.895,30.51,31.55,48200.0],["2020-02-11",31.45,32.605,30.9,32.09,30200.0],["2020-02-12",32.5,33.345,30.965,31.92,31600.0],["2020-02-13",31.95,32.78,31.4,32.55,20900.0],["2020-02-14",32.76,34.16,31.535,33.5,30400.0],["2020-02-18",33.75,38.46,32.55,37.63,48500.0],["2020-02-19",37.81,41.99,36.586,39.03,43500.0],["2020-02-20",39.02,43.19,39.02,42.83,55100.0],["2020-02-21",43.01,44.465,40.35,41.4,83600.0],["2020-02-24",40.0,41.14,35.15,36.76,111800.0],["2020-02-25",37.01,38.89,35.32,36.34,46400.0],["2020-02-26",36.64,38.477,33.885,36.11,86300.0],["2020-02-27",35.39,36.385,31.95,31.99,47700.0],["2020-02-28",30.93,36.72,30.93,36.12,82300.0],["2020-03-02",36.29,36.75,34.81,36.17,68700.0],["2020-03-03",36.17,36.99,32.657,33.62,53000.0],["2020-03-04",33.94,37.77,33.85,37.77,39600.0],["2020-03-05",36.05,42.57,35.72,41.79,71800.0],["2020-03-06",39.99,41.98,38.67,41.98,58600.0],["2020-03-09",38.38,42.5,37.93,39.43,144000.0],["2020-03-10",40.99,41.98,36.49,38.99,117300.0],["2020-03-11",37.86,39.51,31.09,34.75,92500.0],["2020-03-12",32.3,35.099,29.79,30.41,134300.0],["2020-03-13",32.31,33.256,29.598,31.26,79000.0],["2020-03-16",23.2,30.84,22.06,25.22,79600.0],["2020-03-17",25.76,30.5,24.75,29.84,138100.0],["2020-03-18",28.48,30.35,24.14,26.85,53900.0],["2020-03-19",25.65,27.94,25.0,26.88,147500.0],["2020-03-20",25.88,27.0,22.215,26.0,134800.0],["2020-03-23",26.0,26.0,23.17,25.0,46900.0],["2020-03-24",26.45,26.65,24.5,26.0,44100.0],["2020-03-25",25.53,28.07,25.01,26.69,73300.0],["2020-03-26",26.0,28.85,25.6,28.0,66300.0],["2020-03-27",27.0,28.045,24.17,24.65,85000.0],["2020-03-30",24.97,25.97,24.97,25.86,30000.0],["2020-03-31",26.12,26.12,24.1,25.82,85000.0],["2020-04-01",25.97,25.97,24.5,25.06,160600.0],["2020-04-02",24.71,30.35,24.71,28.42,48600.0],["2020-04-03",28.79,30.525,28.49,30.1,78200.0],["2020-04-06",31.62,34.04,31.6,34.04,72800.0],["2020-04-07",34.2,35.0,30.32,31.63,39900.0],["2020-04-08",31.7,32.974,29.43,31.42,34600.0],["2020-04-09",32.39,33.44,30.4,31.51,36200.0],["2020-04-13",31.83,33.98,31.83,32.33,24400.0],["2020-04-14",33.45,36.45,33.25,34.65,57000.0],["2020-04-15",33.52,33.6,28.2,29.42,64400.0],["2020-04-16",29.24,31.13,28.01,28.8,39200.0],["2020-04-17",29.66,33.57,28.96,30.48,27200.0],["2020-04-20",29.6,31.26,28.61,29.21,27600.0],["2020-04-21",28.4,30.97,27.47,30.14,46900.0],["2020-04-22",31.25,33.61,29.215,33.29,35300.0],["2020-04-23",34.09,34.975,31.85,33.86,50500.0],["2020-04-24",34.14,34.76,33.06,34.23,15800.0],["2020-04-27",34.95,39.555,34.48,37.55,37400.0],["2020-04-28",38.94,40.91,36.965,37.58,34600.0],["2020-04-29",39.19,40.613,38.55,38.93,29200.0],["2020-04-30",38.47,38.96,33.5,33.84,30300.0],["2020-05-01",32.61,32.61,30.44,31.5,38200.0],["2020-05-04",30.79,31.52,30.18,30.77,28000.0],["2020-05-05",31.75,36.98,31.75,35.2,37800.0],["2020-05-06",35.31,41.175,34.16,39.08,48600.0],["2020-05-07",39.98,47.94,39.98,43.5,111600.0],["2020-05-08",43.21,45.0,38.5,38.79,64800.0],["2020-05-11",38.67,40.05,35.72,39.11,40100.0],["2020-05-12",38.25,39.89,37.39,37.39,25500.0],["2020-05-13",37.32,38.98,35.35,38.77,34500.0],["2020-05-14",37.89,38.84,34.0,36.62,58700.0],["2020-05-15",36.97,38.83,35.305,38.55,34700.0],["2020-05-18",39.92,43.41,38.89,41.76,118700.0],["2020-05-19",41.11,42.08,35.0,35.0,57400.0],["2020-05-20",36.14,39.27,35.52,38.32,52500.0],["2020-05-21",38.64,40.111,35.995,36.85,75500.0],["2020-05-22",37.0,42.5,36.7,41.33,52700.0],["2020-05-26",43.16,45.935,41.61,43.28,172000.0],["2020-05-27",44.2,44.935,39.81,43.78,63800.0],["2020-05-28",44.61,45.759,40.54,40.84,59700.0],["2020-05-29",41.19,43.95,40.979,42.28,156700.0],["2020-06-01",42.44,44.245,42.07,42.31,65900.0],["2020-06-02",42.32,46.023,41.282,44.9,101600.0],["2020-06-03",45.67,50.24,43.53,44.0,66500.0],["2020-06-04",43.36,45.305,42.11,43.3,36700.0],["2020-06-05",44.39,47.48,43.58,47.09,127500.0],["2020-06-08",47.75,64.54,47.562,54.6,125700.0],["2020-06-09",54.12,55.14,50.02,51.27,100100.0],["2020-06-10",50.75,51.71,49.38,50.07,126000.0],["2020-06-11",48.79,51.24,48.19,48.54,81500.0],["2020-06-12",50.96,51.7,47.35,49.44,70600.0],["2020-06-15",46.66,47.485,41.12,43.14,176700.0],["2020-06-16",45.07,47.68,43.0,43.16,126200.0],["2020-06-17",43.78,45.7,41.75,44.69,201400.0],["2020-06-18",44.47,46.27,42.02,42.99,172700.0],["2020-06-19",42.87,47.12,42.585,46.57,484200.0],["2020-06-22",46.15,47.36,44.274,45.52,179600.0],["2020-06-23",45.83,47.0,44.47,45.18,187600.0],["2020-06-24",44.2,45.84,41.4,41.55,72800.0],["2020-06-25",41.55,42.17,39.21,41.13,103800.0],["2020-06-26",38.04,39.45,35.14,35.43,237000.0],["2020-06-29",35.55,36.11,33.15,33.62,86500.0],["2020-06-30",33.43,33.78,31.39,32.91,141400.0],["2020-07-01",33.54,33.54,31.21,32.2,82700.0],["2020-07-02",32.88,32.88,30.42,31.58,103700.0],["2020-07-06",32.23,32.83,30.69,32.34,77700.0],["2020-07-07",31.98,32.65,31.18,31.76,37200.0],["2020-07-08",32.02,32.35,30.51,31.55,40200.0],["2020-07-09",31.57,31.93,29.58,30.03,50000.0],["2020-07-10",30.22,30.62,28.9,29.24,57800.0],["2020-07-13",29.26,31.4,29.02,29.43,32700.0],["2020-07-14",29.53,30.275,28.64,30.06,45100.0],["2020-07-15",30.49,32.56,30.1,31.26,80600.0],["2020-07-16",30.91,31.09,28.1,29.76,63400.0],["2020-07-17",29.68,30.143,28.9,29.68,108600.0],["2020-07-20",31.12,32.5,29.91,32.3,54700.0],["2020-07-21",32.54,32.76,31.24,31.81,65200.0],["2020-07-22",31.69,32.4,30.701,31.27,43600.0],["2020-07-23",31.0,31.865,30.76,31.11,33800.0],["2020-07-24",30.85,31.95,30.85,31.07,36700.0],["2020-07-27",31.12,32.76,30.744,32.75,31900.0],["2020-07-28",32.63,34.04,32.63,33.38,39300.0],["2020-07-29",33.28,33.83,33.08,33.58,46500.0],["2020-07-30",33.25,33.25,32.09,32.89,60300.0],["2020-07-31",32.84,34.19,31.83,33.26,90700.0],["2020-08-03",33.55,34.51,32.465,34.13,38000.0],["2020-08-04",33.99,34.735,32.57,33.07,32700.0],["2020-08-05",33.55,33.95,32.85,33.0,67700.0],["2020-08-06",33.08,33.37,31.475,33.1,76600.0],["2020-08-07",32.97,34.89,32.86,34.67,36900.0],["2020-08-10",34.65,36.24,34.15,36.16,46600.0],["2020-08-11",36.45,37.94,35.51,37.01,60300.0],["2020-08-12",37.64,38.465,35.61,37.37,39200.0],["2020-08-13",37.51,38.5,36.766,38.23,22000.0],["2020-08-14",37.82,40.16,37.82,39.65,77800.0],["2020-08-17",39.93,40.45,39.23,39.67,58200.0],["2020-08-18",39.71,39.71,37.042,38.69,45400.0],["2020-08-19",38.72,40.73,38.54,40.11,41300.0],["2020-08-20",39.7,40.48,38.92,40.19,33800.0],["2020-08-21",40.0,40.58,39.68,39.8,54000.0],["2020-08-24",40.32,40.32,37.58,38.77,50900.0],["2020-08-25",39.17,39.34,38.12,38.66,23400.0],["2020-08-26",38.49,38.66,36.35,36.42,40800.0],["2020-08-27",35.194,36.25,34.81,35.4,36200.0],["2020-08-28",35.36,36.17,33.7,35.99,22800.0],["2020-08-31",35.82,37.3,35.62,36.76,29900.0],["2020-09-01",36.32,37.6,33.97,34.89,34700.0],["2020-09-02",34.66,35.59,34.27,35.2,22700.0],["2020-09-03",35.2,35.2,32.591,34.33,26500.0],["2020-09-04",34.8,35.2,33.42,34.75,39700.0],["2020-09-08",34.42,34.75,32.53,33.44,54000.0],["2020-09-09",33.36,35.915,32.57,35.78,45800.0],["2020-09-10",35.94,36.76,34.585,35.15,35000.0],["2020-09-11",35.04,36.231,33.73,34.65,48400.0],["2020-09-14",35.3,36.345,34.18,35.2,59300.0],["2020-09-15",35.29,37.13,35.24,35.5,41600.0],["2020-09-16",35.97,37.3,35.425,36.83,66000.0],["2020-09-17",36.0,37.13,35.74,36.75,43700.0],["2020-09-18",37.39,38.32,36.1,37.94,121600.0],["2020-09-21",37.03,37.24,35.225,36.7,65100.0],["2020-09-22",36.77,38.14,36.227,38.01,50500.0],["2020-09-23",37.79,37.79,34.63,34.74,52800.0],["2020-09-24",34.96,34.96,33.715,34.56,31300.0],["2020-09-25",34.37,35.33,33.6,34.81,31900.0],["2020-09-28",35.53,36.517,35.37,35.61,39500.0],["2020-09-29",35.88,36.56,35.42,35.79,17100.0],["2020-09-30",35.71,37.29,35.71,36.67,57200.0],["2020-10-01",37.28,37.28,36.26,36.9,126200.0],["2020-10-02",36.14,37.32,34.82,34.83,66900.0],["2020-10-05",35.28,36.7,35.205,35.78,46100.0],["2020-10-06",35.97,36.71,34.75,35.05,56000.0],["2020-10-07",35.03,37.24,34.51,36.95,53900.0],["2020-10-08",37.0,41.1,36.32,39.89,89300.0],["2020-10-09",40.0,40.0,38.03,39.37,38600.0],["2020-10-12",39.75,40.83,39.42,40.22,31100.0],["2020-10-13",39.55,40.11,39.006,39.55,23000.0],["2020-10-14",39.96,40.13,38.83,39.05,22200.0],["2020-10-15",38.5,39.24,36.39,38.99,23600.0],["2020-10-16",38.64,40.13,38.64,39.59,29500.0],["2020-10-19",39.59,39.59,36.77,36.8,50000.0],["2020-10-20",37.05,38.59,36.43,38.17,35600.0],["2020-10-21",37.61,38.615,37.0,37.86,30900.0],["2020-10-22",37.68,39.75,37.68,39.63,23200.0],["2020-10-23",39.78,40.0,39.23,39.8,31800.0],["2020-10-26",38.8,39.49,38.325,38.61,21400.0],["2020-10-27",38.59,39.09,38.225,38.63,17900.0],["2020-10-28",37.65,38.6,36.32,36.58,25800.0],["2020-10-29",36.39,39.87,36.01,39.59,62400.0],["2020-10-30",38.9,40.0,38.25,39.36,87500.0],["2020-11-02",39.7,39.7,34.975,39.43,117800.0],["2020-11-03",39.09,40.0,38.4,39.9,52500.0],["2020-11-04",39.11,42.88,39.025,41.85,116900.0],["2020-11-05",41.94,43.445,40.78,42.41,68500.0],["2020-11-06",42.47,43.05,41.72,41.73,34600.0],["2020-11-09",44.0,44.0,41.13,41.79,67500.0],["2020-11-10",41.87,43.075,40.89,41.49,75900.0],["2020-11-11",40.75,41.55,37.72,38.2,54200.0],["2020-11-12",37.49,38.58,36.8,38.39,36800.0],["2020-11-13",38.14,40.77,38.14,40.55,34400.0],["2020-11-16",41.05,42.99,41.05,42.75,48400.0],["2020-11-17",42.15,43.45,41.895,42.93,69400.0],["2020-11-18",43.45,43.95,42.04,42.63,60500.0],["2020-11-19",42.24,43.9,40.19,43.5,53400.0],["2020-11-20",42.88,43.55,42.65,43.21,49800.0],["2020-11-23",43.44,43.44,42.81,43.0,45200.0],["2020-11-24",43.52,43.52,42.66,42.87,66100.0],["2020-11-25",42.78,43.15,42.05,42.66,43700.0],["2020-11-27",42.8,43.59,42.8,43.13,45900.0],["2020-11-30",42.9,43.8,42.18,42.82,75800.0],["2020-12-01",43.49,44.97,43.11,44.96,61600.0],["2020-12-02",44.61,45.985,44.4,44.75,71900.0],["2020-12-03",44.8,45.595,43.738,45.46,56300.0],["2020-12-04",45.46,46.75,44.64,45.33,41500.0],["2020-12-07",44.99,49.82,44.99,48.46,164000.0],["2020-12-08",48.23,50.77,48.01,49.85,88900.0],["2020-12-09",50.6,50.78,46.71,46.9,67000.0],["2020-12-10",46.68,48.58,46.19,47.06,70800.0],["2020-12-11",46.54,47.98,45.2,45.51,68200.0],["2020-12-14",46.42,47.75,44.14,44.46,104700.0],["2020-12-15",45.52,50.78,44.9,50.26,133800.0],["2020-12-16",48.99,48.99,45.71,46.04,271200.0],["2020-12-17",41.98,42.15,39.3,39.76,1657700.0],["2020-12-18",40.41,40.49,37.71,38.08,464500.0],["2020-12-21",38.0,39.0,36.56,36.91,415100.0],["2020-12-22",37.0,38.1,35.32,35.45,274700.0],["2020-12-23",35.56,37.061,35.07,35.54,203100.0],["2020-12-24",35.65,36.68,35.16,36.34,75100.0],["2020-12-28",36.47,36.47,33.4,34.15,251100.0],["2020-12-29",35.66,35.8,33.73,34.2,158800.0],["2020-12-30",34.27,35.03,33.67,33.68,128200.0],["2020-12-31",33.97,34.49,32.745,33.22,159900.0],["2021-01-04",33.5,34.525,32.49,33.86,148600.0],["2021-01-05",33.78,35.08,33.21,34.86,257400.0],["2021-01-06",35.06,36.15,34.98,35.89,134900.0],["2021-01-07",36.08,37.3,35.16,36.8,93900.0],["2021-01-08",36.76,37.356,34.72,35.3,74700.0],["2021-01-11",35.18,35.73,34.32,34.95,71300.0],["2021-01-12",35.19,36.59,34.97,36.31,129400.0],["2021-01-13",36.32,36.57,35.3,36.25,65900.0],["2021-01-14",36.5,38.79,36.26,38.25,149800.0],["2021-01-15",38.06,38.25,36.008,37.55,115600.0],["2021-01-19",38.15,38.72,37.67,38.54,94200.0],["2021-01-20",37.985,39.39,37.975,39.15,105700.0],["2021-01-21",39.0,39.37,38.22,39.02,132500.0],["2021-01-22",38.44,40.0,38.44,39.66,130000.0],["2021-01-25",39.53,40.2,38.51,39.94,82700.0],["2021-01-26",40.1,40.395,39.167,39.66,79800.0],["2021-01-27",38.77,40.6,38.495,39.24,122900.0],["2021-01-28",40.54,40.54,38.0,39.11,88700.0],["2021-01-29",39.2,40.392,37.57,38.5,87500.0],["2021-02-01",38.87,39.3,37.28,38.49,56000.0],["2021-02-02",40.06,42.92,39.86,42.75,171300.0],["2021-02-03",42.7,43.85,42.035,42.78,130000.0],["2021-02-04",42.71,43.61,42.52,43.55,68900.0],["2021-02-05",43.75,43.8,43.18,43.55,90700.0],["2021-02-08",43.64,44.28,42.5,43.75,69600.0],["2021-02-09",43.65,44.43,43.65,44.02,39700.0],["2021-02-10",44.26,44.56,42.5,43.88,37300.0],["2021-02-11",44.2,44.52,43.67,44.49,33000.0],["2021-02-12",44.04,45.0,43.465,44.58,50000.0],["2021-02-16",44.72,44.916,42.75,42.8,86200.0],["2021-02-17",44.7,44.99,43.29,44.51,96900.0],["2021-02-18",44.29,46.205,44.135,45.12,154700.0],["2021-02-19",45.64,48.35,45.26,47.88,155500.0],["2021-02-22",47.35,47.89,44.65,45.75,150100.0],["2021-02-23",45.37,45.37,42.0,44.89,141700.0],["2021-02-24",44.9,47.04,44.78,46.52,28100.0],["2021-02-25",46.48,47.34,44.98,46.04,89600.0],["2021-02-26",46.01,47.25,42.68,44.05,196700.0],["2021-03-01",44.465,46.15,44.465,46.15,65400.0],["2021-03-02",45.93,48.37,44.3,45.86,56800.0],["2021-03-03",45.84,46.98,44.712,45.87,45700.0],["2021-03-04",45.74,46.54,42.78,44.17,109200.0],["2021-03-05",44.92,45.89,40.16,45.89,128600.0],["2021-03-08",45.89,47.0,44.06,45.82,66000.0],["2021-03-09",46.44,50.78,46.44,48.68,67700.0],["2021-03-10",48.82,50.47,47.49,48.45,61300.0],["2021-03-11",49.55,49.55,46.56,47.49,167000.0],["2021-03-12",46.67,46.67,44.78,45.19,107700.0],["2021-03-15",44.96,45.57,43.54,44.8,86300.0],["2021-03-16",44.37,45.89,43.16,44.0,118700.0],["2021-03-17",43.87,45.02,42.26,43.56,192600.0],["2021-03-18",44.655,44.675,41.05,42.21,215000.0],["2021-03-19",42.92,44.74,42.165,43.46,206000.0],["2021-03-22",44.36,45.171,42.82,43.46,57400.0],["2021-03-23",42.72,43.99,41.52,42.01,56400.0],["2021-03-24",42.64,43.16,40.27,40.39,58700.0],["2021-03-25",39.86,41.65,39.02,41.25,55400.0],["2021-03-26",41.43,41.795,39.34,41.08,79800.0],["2021-03-29",41.04,41.04,36.14,36.26,76400.0],["2021-03-30",36.28,37.26,35.19,36.31,61400.0],["2021-03-31",36.71,38.91,35.186,37.56,103300.0],["2021-04-01",38.07,39.89,36.75,36.94,62800.0],["2021-04-05",37.59,38.72,35.01,35.83,133500.0],["2021-04-06",35.65,38.46,34.12,38.18,160700.0],["2021-04-07",38.09,39.34,36.83,38.73,100300.0],["2021-04-08",39.08,42.0,38.37,38.56,211700.0],["2021-04-09",38.83,39.38,37.315,38.49,54700.0],["2021-04-12",38.3,38.48,37.095,38.0,46800.0],["2021-04-13",38.09,39.78,38.01,38.97,26600.0],["2021-04-14",39.14,40.96,38.0,38.35,53500.0],["2021-04-15",38.86,40.1,36.73,37.0,96500.0],["2021-04-16",37.47,37.75,35.2,37.01,59700.0],["2021-04-19",36.71,37.0,35.52,36.23,85200.0],["2021-04-20",35.87,36.252,34.2,35.4,40500.0],["2021-04-21",35.37,37.42,34.74,37.02,102500.0],["2021-04-22",37.47,38.39,36.37,38.02,128500.0],["2021-04-23",38.06,40.04,36.34,39.82,118100.0],["2021-04-26",39.81,40.9,37.48,39.11,44600.0],["2021-04-27",39.05,40.23,38.57,39.86,37600.0],["2021-04-28",39.65,40.87,39.408,39.87,29900.0],["2021-04-29",39.95,40.79,39.36,39.81,111900.0],["2021-04-30",36.75,39.78,36.43,38.52,317800.0],["2021-05-03",39.16,39.59,37.13,38.74,117100.0],["2021-05-04",38.53,38.53,34.5,36.03,162100.0],["2021-05-05",35.91,36.042,34.24,34.99,132100.0],["2021-05-06",35.03,35.46,33.0,33.65,70100.0],["2021-05-07",34.28,35.5,34.01,34.96,55700.0],["2021-05-10",34.66,34.75,32.55,32.97,121600.0],["2021-05-11",32.04,34.17,31.7,34.09,90300.0],["2021-05-12",35.65,36.505,33.87,35.08,150300.0],["2021-05-13",35.33,35.9,33.285,33.99,59000.0],["2021-05-14",34.18,35.066,32.7,33.27,116500.0],["2021-05-17",32.97,33.89,32.75,33.48,79900.0],["2021-05-18",33.74,34.96,32.835,32.97,80400.0],["2021-05-19",32.5,33.58,31.3,33.25,182400.0],["2021-05-20",33.25,35.57,32.001,35.25,80600.0],["2021-05-21",35.75,39.02,35.33,35.49,104500.0],["2021-05-24",35.42,36.615,34.64,35.91,86000.0],["2021-05-25",35.81,36.9,35.62,36.24,101500.0],["2021-05-26",36.24,37.57,35.71,36.65,108200.0],["2021-05-27",36.6,37.94,36.27,37.13,146500.0],["2021-05-28",37.13,38.255,34.967,35.35,93800.0],["2021-06-01",35.41,36.66,34.715,35.91,83300.0],["2021-06-02",35.87,36.57,32.65,32.66,135900.0],["2021-06-03",32.39,33.51,31.695,33.18,101800.0],["2021-06-04",33.38,33.995,32.695,33.43,52800.0],["2021-06-07",33.53,35.46,32.764,34.29,110800.0],["2021-06-08",34.7,35.12,33.98,34.87,56900.0],["2021-06-09",34.81,35.91,34.11,34.65,60800.0],["2021-06-10",34.62,35.515,34.205,34.92,50000.0],["2021-06-11",34.74,35.27,33.76,34.71,62800.0],["2021-06-14",34.55,35.41,34.01,34.54,61100.0],["2021-06-15",34.66,34.66,32.79,33.43,67400.0],["2021-06-16",33.49,34.73,32.82,33.78,71300.0],["2021-06-17",33.97,35.35,33.95,35.04,68600.0],["2021-06-18",34.26,35.8,34.21,34.99,114600.0],["2021-06-21",34.81,36.1,34.8,35.23,75300.0],["2021-06-22",35.0,35.55,33.53,34.01,61100.0],["2021-06-23",33.8,35.0,33.79,34.78,63300.0],["2021-06-24",34.99,35.65,34.62,35.05,105600.0],["2021-06-25",35.0,36.49,34.72,35.0,1086100.0],["2021-06-28",35.21,35.58,33.85,34.46,138500.0],["2021-06-29",34.71,34.82,33.84,34.0,98100.0],["2021-06-30",34.0,34.92,33.85,33.85,99100.0],["2021-07-01",33.86,35.67,33.86,35.21,95000.0],["2021-07-02",35.01,35.01,33.54,34.66,71400.0],["2021-07-06",34.98,35.215,33.85,34.93,59300.0],["2021-07-07",35.09,35.32,34.08,34.98,56100.0],["2021-07-08",34.32,34.36,33.46,34.15,52200.0],["2021-07-09",33.815,35.094,33.815,34.86,20400.0],["2021-07-12",34.56,35.09,33.92,34.95,38100.0],["2021-07-13",34.64,34.96,33.91,34.05,26200.0],["2021-07-14",34.145,34.89,33.85,34.59,118400.0],["2021-07-15",33.6,34.38,33.6,34.23,96800.0],["2021-07-16",34.42,34.42,33.85,33.92,51900.0],["2021-07-19",33.85,34.06,32.735,32.91,53500.0],["2021-07-20",32.9,35.04,32.9,34.81,69800.0],["2021-07-21",34.81,34.95,33.35,33.49,44800.0],["2021-07-22",33.4,34.215,32.53,32.68,111100.0],["2021-07-23",32.77,33.495,32.5,32.62,68700.0],["2021-07-26",32.61,33.01,31.55,31.79,101300.0],["2021-07-27",31.67,32.87,30.465,30.69,45400.0],["2021-07-28",30.82,32.547,30.56,31.83,38300.0],["2021-07-29",31.88,33.245,31.58,31.97,94500.0],["2021-07-30",31.76,32.555,31.215,32.1,81800.0],["2021-08-02",32.41,33.38,30.51,31.95,168600.0],["2021-08-03",32.04,32.89,31.15,32.64,63500.0],["2021-08-04",32.32,33.43,32.32,32.66,55200.0],["2021-08-05",32.62,33.98,32.21,33.42,85200.0],["2021-08-06",33.76,34.5,32.64,33.71,53400.0],["2021-08-09",33.51,33.51,31.76,32.04,72400.0],["2021-08-10",32.01,34.84,32.0,32.96,223000.0],["2021-08-11",32.74,33.8,32.17,32.52,48700.0],["2021-08-12",32.29,32.855,32.28,32.49,66300.0],["2021-08-13",32.42,32.85,31.43,32.0,103200.0],["2021-08-16",31.7,32.0,29.79,31.8,125300.0],["2021-08-17",31.46,31.75,30.0,31.68,61600.0],["2021-08-18",31.63,31.82,30.51,31.2,54300.0],["2021-08-19",30.72,31.82,30.085,30.81,58800.0],["2021-08-20",30.55,31.68,30.195,31.55,75800.0],["2021-08-23",31.84,33.49,31.265,32.92,139200.0],["2021-08-24",32.77,32.99,31.42,32.27,68000.0],["2021-08-25",34.11,34.11,32.0,32.3,62800.0],["2021-08-26",32.08,33.525,32.08,32.39,60300.0],["2021-08-27",32.49,34.0,32.49,33.64,96100.0],["2021-08-30",33.73,35.02,33.56,34.58,75900.0],["2021-08-31",34.58,35.785,34.55,35.59,66100.0],["2021-09-01",35.73,36.545,35.543,36.26,96700.0],["2021-09-02",36.47,37.17,36.07,36.83,120400.0],["2021-09-03",36.74,37.1,35.58,36.03,73300.0],["2021-09-07",35.85,36.285,32.302,35.41,48000.0],["2021-09-08",35.26,36.33,34.41,34.73,48100.0],["2021-09-09",34.84,35.41,33.81,34.17,58800.0],["2021-09-10",34.38,35.23,33.17,33.38,66900.0],["2021-09-13",33.72,34.36,33.08,33.61,49600.0],["2021-09-14",33.93,34.56,32.53,32.89,87700.0],["2021-09-15",33.01,33.97,32.811,33.17,91800.0],["2021-09-16",33.2,35.58,32.43,33.43,131400.0],["2021-09-17",33.14,34.43,32.25,33.65,169000.0],["2021-09-20",32.84,33.67,32.74,32.85,180900.0],["2021-09-21",33.15,33.56,32.28,32.58,146300.0],["2021-09-22",32.83,36.089,31.63,31.88,43500.0],["2021-09-23",32.15,33.37,31.89,33.06,26700.0],["2021-09-24",32.69,33.2,31.33,31.87,54300.0],["2021-09-27",32.23,33.68,31.86,32.91,40700.0],["2021-09-28",32.47,32.76,31.27,31.81,44600.0],["2021-09-29",32.04,32.04,31.0,31.6,67700.0],["2021-09-30",31.8,32.74,31.8,32.1,80300.0],["2021-10-01",32.04,32.89,31.85,32.24,53500.0],["2021-10-04",32.12,33.64,31.59,33.04,194200.0],["2021-10-05",33.18,33.79,31.71,32.15,61000.0],["2021-10-06",31.85,32.7,31.69,32.59,94700.0],["2021-10-07",32.68,33.16,32.41,32.69,80300.0],["2021-10-08",32.91,32.91,31.82,32.01,30200.0],["2021-10-11",32.04,32.55,32.0,32.01,43000.0],["2021-10-12",32.21,33.74,32.06,33.15,47600.0],["2021-10-13",33.49,34.36,32.57,32.99,45500.0],["2021-10-14",33.24,33.93,32.49,32.74,85900.0],["2021-10-15",33.27,33.635,32.48,32.51,46800.0],["2021-10-18",33.46,33.46,26.0,27.26,1458900.0],["2021-10-19",27.52,30.0,27.5,29.52,881100.0],["2021-10-20",29.53,30.2,29.03,29.68,302800.0],["2021-10-21",29.77,29.79,28.92,29.5,102300.0],["2021-10-22",29.15,29.61,28.69,29.2,164700.0],["2021-10-25",29.44,30.75,28.38,30.43,51100.0],["2021-10-26",30.29,31.53,29.91,31.04,57700.0],["2021-10-27",27.76,28.355,24.28,24.76,297400.0],["2021-10-28",26.95,27.32,23.78,24.24,638900.0],["2021-10-29",24.23,24.428,23.2,23.53,270200.0],["2021-11-01",23.5,24.34,23.0,23.38,260600.0],["2021-11-02",23.49,23.635,22.7,23.06,96200.0],["2021-11-03",23.19,25.065,22.84,23.5,173100.0],["2021-11-04",23.7,24.99,23.67,23.83,243500.0],["2021-11-05",23.0,23.69,21.71,22.34,183200.0],["2021-11-08",23.35,23.35,22.02,22.66,200300.0],["2021-11-09",22.98,23.14,22.18,22.73,431200.0],["2021-11-10",22.5,22.5,21.36,21.83,236000.0],["2021-11-11",22.0,22.37,21.78,22.0,240800.0],["2021-11-12",22.28,22.58,21.53,21.8,176700.0],["2021-11-15",22.03,22.1,21.39,21.57,154000.0],["2021-11-16",21.36,21.65,20.815,21.23,115200.0],["2021-11-17",21.0,21.38,20.468,21.04,191500.0],["2021-11-18",21.08,21.46,20.43,20.85,201600.0],["2021-11-19",20.86,21.15,19.9,20.08,272500.0],["2021-11-22",19.93,20.99,19.55,20.46,124400.0],["2021-11-23",20.27,20.47,19.505,20.37,160100.0],["2021-11-24",20.27,20.92,20.05,20.81,119200.0],["2021-11-26",20.29,20.74,19.64,19.8,78300.0],["2021-11-29",19.9,19.9,18.69,18.74,161800.0],["2021-11-30",18.74,19.4,17.79,17.94,398000.0],["2021-12-01",18.23,18.96,17.82,17.83,203300.0],["2021-12-02",17.82,18.84,17.415,18.7,134800.0],["2021-12-03",18.23,18.64,17.82,18.2,80300.0],["2021-12-06",18.3,18.945,17.67,18.73,84700.0],["2021-12-07",18.98,19.72,18.73,19.06,81700.0],["2021-12-08",19.07,19.685,18.83,19.27,113500.0],["2021-12-09",19.07,19.58,18.72,19.35,109300.0],["2021-12-10",19.55,19.926,18.89,18.98,99900.0],["2021-12-13",18.88,19.705,18.253,19.06,77800.0],["2021-12-14",18.69,19.36,17.925,18.09,84400.0],["2021-12-15",18.07,19.19,17.522,19.12,127100.0],["2021-12-16",19.37,19.839,17.82,18.03,150300.0],["2021-12-17",17.97,19.32,17.58,19.11,330000.0],["2021-12-20",18.66,19.41,17.814,19.03,128400.0],["2021-12-21",19.15,19.85,18.93,19.36,92200.0],["2021-12-22",19.31,19.99,19.21,19.72,101000.0],["2021-12-23",19.77,20.0,19.64,19.79,65600.0],["2021-12-27",19.365,20.13,19.365,20.0,146300.0],["2021-12-28",19.92,20.07,18.75,19.19,73700.0],["2021-12-29",19.18,19.69,19.0,19.1,78300.0],["2021-12-30",19.0,20.0,19.0,19.46,79900.0],["2021-12-31",19.47,19.76,19.24,19.67,84400.0],["2022-01-03",19.68,20.12,19.34,19.98,50700.0],["2022-01-04",19.97,20.3,19.11,20.06,221000.0],["2022-01-05",19.675,19.94,18.01,18.15,155100.0],["2022-01-06",18.32,18.49,17.3,17.36,106800.0],["2022-01-07",17.26,17.81,16.61,16.69,82500.0],["2022-01-10",16.51,16.86,15.35,16.04,95300.0],["2022-01-11",16.39,16.39,15.32,15.79,159700.0],["2022-01-12",16.54,16.54,15.07,15.22,183000.0],["2022-01-13",15.38,15.454,14.655,14.76,73600.0],["2022-01-14",14.46,15.29,14.165,15.16,120200.0],["2022-01-18",15.11,15.653,14.04,14.9,128700.0],["2022-01-19",14.99,15.54,14.88,15.21,222700.0],["2022-01-20",15.23,15.935,14.89,15.0,95900.0],["2022-01-21",15.0,15.356,14.7,15.15,107200.0],["2022-01-24",14.94,16.31,14.139,16.04,126200.0],["2022-01-25",15.59,16.15,15.33,16.08,78400.0],["2022-01-26",16.03,17.2,15.91,16.5,135400.0],["2022-01-27",16.56,17.185,16.045,16.2,151100.0],["2022-01-28",16.29,16.4,14.975,16.37,118600.0],["2022-01-31",16.57,17.36,16.37,16.8,72600.0],["2022-02-01",16.83,17.83,16.51,17.5,290200.0],["2022-02-02",17.285,17.595,17.03,17.24,95300.0],["2022-02-03",17.01,17.19,16.25,16.29,171200.0],["2022-02-04",16.29,16.795,16.01,16.42,62800.0],["2022-02-07",16.42,16.69,16.03,16.12,45500.0],["2022-02-08",16.14,16.63,15.9,16.56,51500.0],["2022-02-09",16.71,18.2,16.71,17.3,144200.0],["2022-02-10",17.19,18.973,16.86,18.78,333400.0],["2022-02-11",18.485,19.45,17.8,17.86,327300.0],["2022-02-14",18.25,18.3,17.55,17.64,166500.0],["2022-02-15",17.98,19.95,17.98,19.7,127800.0],["2022-02-16",19.6,19.787,18.79,19.13,108900.0],["2022-02-17",19.04,19.371,18.46,18.57,134600.0],["2022-02-18",18.48,18.68,17.65,17.88,109200.0],["2022-02-22",18.05,19.37,17.92,18.81,131900.0],["2022-02-23",19.01,19.06,18.5,18.68,62900.0],["2022-02-24",18.0,18.9,18.0,18.65,149600.0],["2022-02-25",18.87,18.99,18.03,18.5,75200.0],["2022-02-28",18.41,18.7,17.92,18.13,99500.0],["2022-03-01",18.1,18.33,17.94,18.13,69400.0],["2022-03-02",18.37,19.06,18.22,18.5,101900.0],["2022-03-03",18.5,18.77,17.67,17.92,101800.0],["2022-03-04",17.63,17.925,17.22,17.37,49800.0],["2022-03-07",17.44,17.44,16.6,16.74,72600.0],["2022-03-08",16.62,16.84,16.03,16.15,76400.0],["2022-03-09",16.23,16.5,15.76,15.99,133800.0],["2022-03-10",15.5,15.95,14.38,14.75,139500.0],["2022-03-11",14.7,14.7,13.498,13.66,140900.0],["2022-03-14",13.49,13.53,12.06,12.23,169800.0],["2022-03-15",12.2,12.21,11.51,11.55,87500.0],["2022-03-16",11.78,12.33,11.33,12.03,150200.0],["2022-03-17",12.0,12.86,11.83,12.75,202000.0],["2022-03-18",12.54,13.881,12.13,13.1,295400.0],["2022-03-21",13.2,13.38,12.93,13.36,158600.0],["2022-03-22",13.41,15.045,13.19,14.67,104500.0],["2022-03-23",14.49,14.69,13.91,13.93,71200.0],["2022-03-24",14.05,14.525,13.26,13.6,57100.0],["2022-03-25",13.5,14.175,12.98,13.24,87400.0],["2022-03-28",13.16,13.35,12.585,13.29,98700.0],["2022-03-29",13.37,14.22,13.19,14.1,61900.0],["2022-03-30",14.19,14.731,13.62,13.69,69000.0],["2022-03-31",13.66,14.06,13.51,13.61,131700.0],["2022-04-01",13.58,14.35,13.47,14.24,84500.0],["2022-04-04",14.44,15.17,14.44,14.99,206800.0],["2022-04-05",15.0,15.36,14.94,15.08,61000.0],["2022-04-06",15.02,16.066,15.0,15.5,259700.0],["2022-04-07",15.47,15.63,14.985,15.43,175900.0],["2022-04-08",15.44,15.53,15.0,15.08,73300.0],["2022-04-11",15.0,15.388,15.0,15.04,202100.0],["2022-04-12",15.32,15.32,14.02,14.34,120100.0],["2022-04-13",14.39,14.84,14.05,14.83,78700.0],["2022-04-14",14.97,15.11,14.24,14.74,107900.0],["2022-04-18",14.85,15.01,14.12,14.53,92200.0],["2022-04-19",14.45,14.905,14.09,14.4,66100.0],["2022-04-20",14.48,14.67,13.83,14.28,87700.0],["2022-04-21",14.49,14.84,13.37,13.91,111300.0],["2022-04-22",13.82,14.047,13.29,13.6,97100.0],["2022-04-25",13.43,14.2,13.43,13.61,92500.0],["2022-04-26",13.42,13.525,12.74,12.91,113900.0],["2022-04-27",12.94,13.24,12.73,12.78,97300.0],["2022-04-28",12.87,13.38,12.39,13.3,85900.0],["2022-04-29",13.25,13.92,12.68,12.94,136200.0],["2022-05-02",13.13,13.98,13.0,13.96,180100.0],["2022-05-03",13.95,14.84,13.68,14.63,310500.0],["2022-05-04",14.14,14.14,13.11,13.65,581800.0],["2022-05-05",13.64,13.99,12.71,13.07,289400.0],["2022-05-06",12.57,13.26,11.43,11.51,353800.0],["2022-05-09",11.18,11.37,8.88,8.93,537400.0],["2022-05-10",9.0,9.345,7.51,8.21,876900.0],["2022-05-11",8.3,8.76,7.69,8.37,945000.0],["2022-05-12",8.37,8.55,6.74,6.92,835200.0],["2022-05-13",6.94,8.505,6.94,7.99,570700.0],["2022-05-16",8.02,8.58,7.942,8.19,471300.0],["2022-05-17",8.69,10.25,8.69,9.95,832800.0],["2022-05-18",9.67,9.875,8.61,8.95,348900.0],["2022-05-19",9.0,9.085,8.45,8.51,345900.0],["2022-05-20",8.6,9.215,8.46,8.67,246300.0],["2022-05-23",8.88,8.91,8.15,8.41,259600.0],["2022-05-24",8.21,8.23,7.67,7.81,201400.0],["2022-05-25",7.74,7.82,7.01,7.4,536300.0],["2022-05-26",7.39,7.61,7.17,7.41,217100.0],["2022-05-27",7.48,7.62,7.3,7.44,157300.0],["2022-05-31",7.5,7.5,7.09,7.17,311100.0],["2022-06-01",7.22,7.335,7.01,7.19,262300.0],["2022-06-02",7.14,7.31,6.92,7.18,133400.0],["2022-06-03",7.2,7.52,7.08,7.16,138100.0],["2022-06-06",7.3,7.3,6.7,6.83,324700.0],["2022-06-07",6.78,7.35,6.78,7.25,232300.0],["2022-06-08",7.22,7.84,7.22,7.45,162700.0],["2022-06-09",7.35,7.52,7.11,7.17,226800.0],["2022-06-10",7.03,7.1,6.75,6.78,173600.0],["2022-06-13",6.53,6.805,6.28,6.43,359700.0],["2022-06-14",6.48,6.795,6.1,6.2,143800.0],["2022-06-15",6.25,6.62,6.23,6.55,333600.0],["2022-06-16",6.32,6.53,6.095,6.22,229300.0],["2022-06-17",6.22,6.71,6.22,6.27,548400.0],["2022-06-21",6.54,7.71,6.42,7.57,841800.0],["2022-06-22",7.33,8.38,7.32,7.73,288100.0],["2022-06-23",7.69,8.19,7.53,8.15,142400.0],["2022-06-24",8.31,8.683,8.13,8.59,538900.0],["2022-06-27",8.64,9.15,8.39,9.04,180800.0],["2022-06-28",9.05,9.16,8.16,8.2,189800.0],["2022-06-29",8.31,8.635,7.92,8.36,116100.0],["2022-06-30",8.15,8.59,7.98,8.44,183300.0],["2022-07-01",8.41,9.28,8.068,9.07,144700.0],["2022-07-05",8.95,9.94,8.9,9.61,164100.0],["2022-07-06",9.64,10.32,9.64,9.79,112900.0],["2022-07-07",9.92,11.01,9.92,10.4,191200.0],["2022-07-08",10.24,10.526,9.86,10.26,133500.0],["2022-07-11",10.14,10.26,9.42,9.72,109000.0],["2022-07-12",9.67,9.81,8.89,9.3,142200.0],["2022-07-13",9.13,9.9,8.175,9.68,77400.0],["2022-07-14",9.41,9.532,9.305,9.44,42300.0],["2022-07-15",9.65,9.79,9.11,9.63,86700.0],["2022-07-18",9.86,10.24,9.13,9.18,59100.0],["2022-07-19",9.39,10.66,9.2,10.1,158600.0],["2022-07-20",10.04,10.54,9.73,10.18,118800.0],["2022-07-21",10.18,10.375,10.045,10.17,64000.0],["2022-07-22",10.21,10.21,9.6,9.76,65800.0],["2022-07-25",9.87,9.98,9.38,9.84,82500.0],["2022-07-26",9.75,9.81,9.2,9.66,113300.0],["2022-07-27",9.85,10.11,9.63,9.98,71200.0],["2022-07-28",10.0,10.13,9.25,9.75,95700.0],["2022-07-29",9.69,9.69,9.08,9.21,109900.0],["2022-08-01",9.16,9.48,8.91,9.07,115200.0],["2022-08-02",8.35,8.39,6.25,6.46,973100.0],["2022-08-03",6.54,7.02,6.25,7.0,322000.0],["2022-08-04",7.12,7.2,6.92,7.04,229300.0],["2022-08-05",6.84,7.285,6.84,7.25,281300.0],["2022-08-08",7.25,7.41,7.06,7.29,237000.0],["2022-08-09",7.28,9.2,7.18,8.86,3157600.0],["2022-08-10",9.25,9.4,8.5,9.04,216200.0],["2022-08-11",9.0,9.19,8.5,9.14,211600.0],["2022-08-12",9.14,10.7,8.95,10.64,333700.0],["2022-08-15",10.43,11.8,10.0,11.55,212700.0],["2022-08-16",11.51,11.85,11.13,11.55,209900.0],["2022-08-17",11.47,11.838,11.332,11.48,202200.0],["2022-08-18",11.49,12.81,11.13,12.11,223900.0],["2022-08-19",11.89,11.98,10.25,10.54,140400.0],["2022-08-22",10.2,10.59,9.79,10.08,206700.0],["2022-08-23",10.1,10.17,9.0,9.0,286800.0],["2022-08-24",8.89,9.37,8.761,9.31,194300.0],["2022-08-25",9.32,9.39,9.0,9.21,128500.0],["2022-08-26",9.22,9.22,8.605,8.75,126700.0],["2022-08-29",8.7,8.915,8.43,8.5,138200.0],["2022-08-30",8.48,9.018,8.195,8.49,121400.0],["2022-08-31",8.55,9.01,8.53,8.54,264400.0],["2022-09-01",8.41,8.77,8.285,8.74,132200.0],["2022-09-02",8.87,9.08,8.46,8.6,123500.0],["2022-09-06",8.61,9.04,8.06,8.36,175100.0],["2022-09-07",8.22,8.32,7.925,8.17,196400.0],["2022-09-08",8.12,8.93,7.89,8.79,165800.0],["2022-09-09",8.89,9.32,8.51,9.28,130600.0],["2022-09-12",9.32,10.56,9.02,10.26,159700.0],["2022-09-13",10.01,10.5,9.86,9.97,197900.0],["2022-09-14",9.92,10.066,8.75,9.27,342500.0],["2022-09-15",9.16,10.19,8.85,9.97,549100.0],["2022-09-16",10.0,10.61,9.596,10.38,1231400.0],["2022-09-19",10.1,10.28,9.58,10.05,411200.0],["2022-09-20",9.985,10.8,9.818,10.48,354700.0],["2022-09-21",10.56,11.45,10.36,10.61,174000.0],["2022-09-22",10.6,10.72,9.81,10.02,2605200.0],["2022-09-23",9.88,9.88,9.255,9.59,214400.0],["2022-09-26",9.5,10.05,9.5,9.8,108900.0],["2022-09-27",9.95,10.37,9.62,9.85,90100.0],["2022-09-28",9.94,10.36,9.86,10.29,129900.0],["2022-09-29",10.31,10.72,10.106,10.58,108200.0],["2022-09-30",10.58,12.32,10.18,11.08,190300.0],["2022-10-03",11.19,11.19,9.77,9.86,103800.0],["2022-10-04",9.87,11.26,9.87,10.97,138100.0],["2022-10-05",10.47,10.99,10.36,10.77,97700.0],["2022-10-06",10.62,10.887,10.34,10.68,80500.0],["2022-10-07",10.35,10.88,9.93,10.15,135100.0],["2022-10-10",10.18,10.47,9.78,10.18,88300.0],["2022-10-11",10.05,11.0,9.715,10.63,108300.0],["2022-10-12",10.49,10.69,9.72,10.15,100400.0],["2022-10-13",9.84,10.17,9.71,9.97,156400.0],["2022-10-14",10.0,10.6,9.63,9.74,115900.0],["2022-10-17",9.94,10.8,9.85,10.51,189700.0],["2022-10-18",10.55,11.1,9.89,10.08,134600.0],["2022-10-19",10.09,10.705,9.75,10.04,183700.0],["2022-10-20",10.08,10.16,9.76,9.92,165400.0],["2022-10-21",10.21,10.26,9.85,9.98,178100.0],["2022-10-24",10.05,10.215,9.63,9.68,128100.0],["2022-10-25",9.58,10.525,9.58,10.49,169100.0],["2022-10-26",10.64,11.73,10.45,10.71,178300.0],["2022-10-27",10.83,10.926,10.15,10.3,79800.0],["2022-10-28",10.38,10.525,10.14,10.44,142800.0],["2022-10-31",10.46,10.749,10.415,10.6,182300.0],["2022-11-01",10.8,11.265,10.78,11.01,88000.0],["2022-11-02",10.91,11.07,10.28,10.3,115300.0],["2022-11-03",10.27,10.69,10.0,10.08,87100.0],["2022-11-04",10.28,10.38,9.63,9.94,141700.0],["2022-11-07",9.83,10.19,9.83,10.18,173700.0],["2022-11-08",10.24,10.34,9.87,9.93,141400.0],["2022-11-09",9.52,10.354,9.03,9.18,176400.0],["2022-11-10",9.63,10.57,9.224,10.29,200700.0],["2022-11-11",10.36,11.15,10.23,10.59,165200.0],["2022-11-14",10.6,10.91,10.06,10.46,148900.0],["2022-11-15",10.71,10.71,10.11,10.33,135900.0],["2022-11-16",10.3,10.44,9.889,10.05,92200.0],["2022-11-17",9.8,10.32,9.57,9.96,137300.0],["2022-11-18",10.27,10.325,9.95,10.09,63300.0],["2022-11-21",9.59,10.022,9.29,9.74,173100.0],["2022-11-22",9.8,10.705,9.41,9.75,79100.0],["2022-11-23",9.8,10.21,9.645,9.75,50900.0],["2022-11-25",9.74,9.9,9.51,9.53,57400.0],["2022-11-28",9.51,9.66,9.04,9.2,107300.0],["2022-11-29",9.19,9.41,9.12,9.33,83600.0],["2022-11-30",9.38,10.02,9.22,9.98,307900.0],["2022-12-01",10.01,10.01,9.505,9.84,127200.0],["2022-12-02",9.66,10.38,9.64,10.33,126100.0],["2022-12-05",10.34,11.27,10.04,11.07,186900.0],["2022-12-06",11.07,11.226,10.8,10.95,118000.0],["2022-12-07",10.95,11.095,10.54,10.68,108800.0],["2022-12-08",10.74,11.195,10.31,10.72,102400.0],["2022-12-09",10.67,10.67,9.915,9.95,93900.0],["2022-12-12",10.0,10.255,9.805,10.06,74800.0],["2022-12-13",10.5,11.53,10.43,10.68,236700.0],["2022-12-14",10.73,11.61,10.45,11.03,198700.0],["2022-12-15",10.82,10.93,10.1,10.16,87300.0],["2022-12-16",9.95,10.96,9.53,10.79,380500.0],["2022-12-19",10.84,10.84,10.0,10.23,153800.0],["2022-12-20",10.21,10.94,10.21,10.46,167900.0],["2022-12-21",10.52,11.54,10.52,11.33,141000.0],["2022-12-22",11.24,11.59,11.01,11.53,116700.0],["2022-12-23",11.4,11.55,10.81,11.29,83400.0],["2022-12-27",11.32,11.325,10.01,10.2,124400.0],["2022-12-28",10.18,10.495,9.99,10.16,131300.0],["2022-12-29",10.24,11.62,10.2,11.27,165300.0],["2022-12-30",11.19,11.375,10.995,11.22,117700.0],["2023-01-03",11.5,12.57,11.32,11.99,374600.0],["2023-01-04",8.92,9.037,7.15,8.26,1513100.0],["2023-01-05",8.18,8.36,7.38,7.71,631200.0],["2023-01-06",7.71,8.07,7.43,7.52,648100.0],["2023-01-09",7.58,8.58,7.43,7.77,1264800.0],["2023-01-10",7.76,8.0,6.97,7.54,519800.0],["2023-01-11",7.58,7.774,7.265,7.31,279000.0],["2023-01-12",7.28,7.38,6.8,7.38,456200.0],["2023-01-13",7.45,8.29,7.43,8.27,357000.0],["2023-01-17",8.23,9.0,7.905,8.79,406300.0],["2023-01-18",8.8,9.413,8.36,8.49,341000.0],["2023-01-19",8.49,8.52,8.2,8.35,177100.0],["2023-01-20",8.54,8.69,8.17,8.61,209600.0],["2023-01-23",8.55,8.94,8.1,8.74,278800.0],["2023-01-24",8.7,9.77,8.563,9.6,285600.0],["2023-01-25",9.45,10.83,9.29,10.63,376800.0],["2023-01-26",10.76,12.105,10.6,11.58,470000.0],["2023-01-27",11.58,13.44,11.365,12.36,521200.0],["2023-01-30",12.2,12.54,11.87,11.99,404800.0],["2023-01-31",12.0,12.23,11.89,11.93,305500.0],["2023-02-01",11.97,11.97,11.55,11.72,202600.0],["2023-02-02",11.9,12.09,11.78,12.0,252400.0],["2023-02-03",11.73,12.02,11.61,11.97,225100.0],["2023-02-06",12.0,12.02,11.65,11.99,213500.0],["2023-02-07",12.01,12.3,11.71,11.99,216600.0],["2023-02-08",12.07,12.1,11.324,11.63,124200.0],["2023-02-09",11.71,11.84,11.495,11.56,252000.0],["2023-02-10",8.8,8.8,7.96,8.13,1904300.0],["2023-02-13",8.21,8.395,7.43,7.95,1144800.0],["2023-02-14",7.85,8.52,7.72,8.44,659100.0],["2023-02-15",8.56,9.96,8.5,9.31,659800.0],["2023-02-16",9.11,9.575,8.75,9.22,178900.0],["2023-02-17",9.27,10.12,9.17,9.71,238700.0],["2023-02-21",9.64,9.74,9.17,9.46,178500.0],["2023-02-22",9.51,9.8,9.41,9.78,130100.0],["2023-02-23",9.82,10.12,9.65,9.95,174100.0],["2023-02-24",9.89,9.89,9.36,9.54,146100.0],["2023-02-27",9.79,10.13,9.45,9.7,1857200.0],["2023-02-28",9.63,9.66,8.52,8.56,346600.0],["2023-03-01",8.43,9.1,8.43,9.01,166300.0],["2023-03-02",8.53,8.975,8.17,8.17,273600.0],["2023-03-03",8.18,8.807,8.105,8.73,167000.0],["2023-03-06",8.89,8.89,8.4,8.67,110100.0],["2023-03-07",8.68,8.77,8.0,8.19,190700.0],["2023-03-08",8.21,8.25,7.86,8.04,186800.0],["2023-03-09",8.07,8.09,7.69,7.87,236500.0],["2023-03-10",7.89,7.92,7.01,7.27,660100.0],["2023-03-13",7.6,7.85,7.12,7.15,374400.0],["2023-03-14",7.26,7.63,7.04,7.12,333400.0],["2023-03-15",6.99,7.28,6.43,7.0,1142600.0],["2023-03-16",6.9,6.973,6.5,6.82,312300.0],["2023-03-17",6.68,6.865,6.44,6.6,296300.0],["2023-03-20",6.56,6.7,6.42,6.43,207200.0],["2023-03-21",6.5,6.63,6.36,6.46,219300.0],["2023-03-22",6.44,6.7,6.29,6.4,278000.0],["2023-03-23",6.45,6.5,6.2,6.28,197000.0],["2023-03-24",6.21,6.22,5.84,6.19,379900.0],["2023-03-27",6.25,6.71,6.13,6.68,194400.0],["2023-03-28",6.67,7.08,6.67,6.85,291400.0],["2023-03-29",6.94,7.48,6.77,7.31,504900.0],["2023-03-30",7.36,7.36,6.41,6.8,396900.0],["2023-03-31",6.85,7.16,6.78,7.14,350000.0],["2023-04-03",7.03,7.7,7.0,7.42,398900.0],["2023-04-04",8.45,8.54,7.67,8.045,1779400.0],["2023-04-05",8.0,8.2,7.25,7.28,596900.0],["2023-04-06",7.27,7.91,7.04,7.7,673900.0],["2023-04-10",7.74,8.13,7.4,8.06,590300.0],["2023-04-11",8.2,8.5,8.15,8.23,352100.0],["2023-04-12",8.49,8.95,8.36,8.75,474600.0],["2023-04-13",8.85,10.67,8.77,10.6,906400.0],["2023-04-14",10.48,10.57,9.641,9.98,477900.0],["2023-04-17",10.0,10.55,9.88,10.42,449800.0],["2023-04-18",10.48,10.48,9.92,9.94,225900.0],["2023-04-19",9.78,10.98,9.56,10.72,333100.0],["2023-04-20",10.56,10.66,10.195,10.34,269700.0],["2023-04-21",10.35,10.68,10.2,10.58,223100.0],["2023-04-24",10.59,10.745,10.15,10.41,194700.0],["2023-04-25",10.4,10.66,10.16,10.2,164000.0],["2023-04-26",10.21,10.39,9.91,10.21,228600.0],["2023-04-27",10.29,10.526,10.19,10.22,116200.0],["2023-04-28",10.23,10.74,10.05,10.7,146900.0],["2023-05-01",10.73,11.47,10.55,11.1,328200.0],["2023-05-02",11.12,11.39,10.61,11.01,210100.0],["2023-05-03",11.06,11.88,11.005,11.62,304700.0],["2023-05-04",11.64,12.0,11.27,11.7,372500.0],["2023-05-05",11.84,12.56,11.7,12.35,618200.0],["2023-05-08",12.42,13.28,12.08,12.34,526800.0],["2023-05-09",12.43,12.5,11.77,11.99,250300.0],["2023-05-10",12.21,12.75,11.24,12.43,372200.0],["2023-05-11",13.46,14.447,12.95,13.19,566500.0],["2023-05-12",13.25,14.24,13.15,13.46,355400.0],["2023-05-15",13.57,13.69,12.48,12.59,326300.0],["2023-05-16",12.29,12.695,12.05,12.51,162300.0],["2023-05-17",12.55,13.42,12.27,13.27,181200.0],["2023-05-18",13.24,13.425,12.54,12.94,123000.0],["2023-05-19",13.1,13.35,12.92,13.24,114800.0],["2023-05-22",12.88,13.62,12.87,13.48,187700.0],["2023-05-23",13.44,13.83,12.96,13.07,236800.0],["2023-05-24",11.85,12.13,11.41,11.71,2999200.0],["2023-05-25",11.81,11.85,11.4,11.72,433800.0],["2023-05-26",11.75,11.98,11.57,11.76,706600.0],["2023-05-30",11.79,12.11,11.37,11.4,331700.0],["2023-05-31",11.5,12.05,11.34,11.76,538700.0],["2023-06-01",11.76,11.92,11.37,11.63,266000.0],["2023-06-02",11.41,11.83,11.41,11.66,193200.0],["2023-06-05",11.57,11.82,11.48,11.7,202300.0],["2023-06-06",11.71,11.81,11.525,11.64,207000.0],["2023-06-07",11.68,11.9,11.52,11.75,286100.0],["2023-06-08",11.75,12.32,11.68,12.3,189800.0],["2023-06-09",12.37,13.49,12.21,12.99,370500.0],["2023-06-12",13.32,13.38,12.82,12.9,314000.0],["2023-06-13",13.0,13.57,12.92,13.14,379700.0],["2023-06-14",13.21,13.29,12.61,12.77,253900.0],["2023-06-15",12.71,12.81,12.34,12.62,179000.0],["2023-06-16",12.8,12.8,11.9,12.1,533600.0],["2023-06-20",12.01,12.56,11.62,12.46,387900.0],["2023-06-21",12.45,12.97,11.97,12.8,360300.0],["2023-06-22",12.78,13.32,12.68,13.0,230500.0],["2023-06-23",12.92,13.37,12.395,13.15,917800.0],["2023-06-26",13.09,13.09,11.82,12.12,242900.0],["2023-06-27",12.11,12.7,11.79,12.4,331500.0],["2023-06-28",12.42,13.46,12.31,13.45,349100.0],["2023-06-29",13.53,13.75,13.42,13.49,255100.0],["2023-06-30",13.6,14.99,13.55,14.32,482900.0],["2023-07-03",14.32,14.645,13.05,13.31,182500.0],["2023-07-05",13.21,13.97,13.21,13.68,146300.0],["2023-07-06",13.54,13.86,13.32,13.79,181100.0],["2023-07-07",13.76,13.88,13.44,13.72,134000.0],["2023-07-10",13.77,14.26,13.75,13.975,256500.0],["2023-07-11",13.94,14.89,13.85,14.65,510500.0],["2023-07-12",14.79,15.603,14.79,14.96,397900.0],["2023-07-13",15.0,15.0,14.05,14.32,238900.0],["2023-07-14",14.34,14.65,13.97,14.06,142500.0],["2023-07-17",14.25,14.64,14.15,14.25,296300.0],["2023-07-18",14.2,14.73,14.0,14.42,177100.0],["2023-07-19",14.43,14.62,14.02,14.03,129000.0],["2023-07-20",14.01,14.2,13.79,14.06,136600.0],["2023-07-21",14.15,14.15,13.76,13.88,158800.0],["2023-07-24",13.9,13.97,12.91,13.53,222400.0],["2023-07-25",13.44,13.88,13.4,13.79,138100.0],["2023-07-26",13.74,14.13,13.73,14.06,103600.0],["2023-07-27",14.13,14.29,13.87,14.07,330800.0],["2023-07-28",14.22,14.9,14.14,14.81,192700.0],["2023-07-31",14.84,15.6,14.825,15.21,224900.0],["2023-08-01",14.84,15.35,14.84,15.1,205200.0],["2023-08-02",15.0,15.515,13.88,14.25,908300.0],["2023-08-03",14.24,14.67,14.12,14.54,249600.0],["2023-08-04",14.66,14.79,14.42,14.65,131400.0],["2023-08-07",14.65,14.7,14.12,14.46,314000.0],["2023-08-08",14.4,14.82,14.353,14.72,215900.0],["2023-08-09",15.5,16.14,15.1,15.13,393500.0],["2023-08-10",15.2,15.92,14.795,15.695,1009100.0],["2023-08-11",15.85,17.019,15.45,15.59,386700.0],["2023-08-14",15.56,15.56,14.97,15.41,193800.0],["2023-08-15",15.4,15.66,15.092,15.435,133800.0],["2023-08-16",15.33,15.56,14.97,15.0,404100.0],["2023-08-17",15.03,15.11,14.21,14.54,396800.0],["2023-08-18",14.33,15.1,14.265,14.79,134200.0],["2023-08-21",14.79,15.524,14.75,15.04,546600.0],["2023-08-22",15.08,15.2,14.27,14.82,204100.0],["2023-08-23",14.89,15.46,14.82,15.15,330500.0],["2023-08-24",15.18,15.36,14.59,14.73,163900.0],["2023-08-25",14.76,15.055,14.36,14.43,157800.0],["2023-08-28",14.53,14.7,14.35,14.61,248500.0],["2023-08-29",14.56,14.84,14.345,14.36,145000.0],["2023-08-30",14.3,14.63,14.16,14.35,141100.0],["2023-08-31",14.32,14.81,14.32,14.39,265400.0],["2023-09-01",14.48,14.698,14.02,14.52,325700.0],["2023-09-05",14.52,14.765,13.381,13.61,373000.0],["2023-09-06",13.55,13.71,13.32,13.49,316800.0],["2023-09-07",13.39,13.86,12.93,13.01,326900.0],["2023-09-08",13.01,13.115,12.65,12.74,258300.0],["2023-09-11",12.92,13.75,12.92,13.31,339800.0],["2023-09-12",13.24,13.83,13.05,13.14,228300.0],["2023-09-13",13.18,13.75,12.76,12.97,375200.0],["2023-09-14",13.04,13.63,12.91,13.47,421700.0],["2023-09-15",13.49,13.935,12.86,13.1,2140900.0],["2023-09-18",13.05,13.7,11.99,12.11,452200.0],["2023-09-19",12.1,12.11,11.04,11.08,1436200.0],["2023-09-20",11.25,11.6,10.76,10.86,642300.0],["2023-09-21",10.68,10.994,10.42,10.62,561800.0],["2023-09-22",10.64,10.8,10.355,10.63,251100.0],["2023-09-25",10.57,10.748,10.27,10.48,596600.0],["2023-09-26",10.29,10.9,10.08,10.26,264400.0],["2023-09-27",10.28,10.52,10.12,10.31,194600.0],["2023-09-28",10.25,10.54,10.01,10.29,318700.0],["2023-09-29",10.39,10.67,10.27,10.37,246300.0],["2023-10-02",10.36,10.36,9.83,10.15,469800.0],["2023-10-03",10.11,10.14,9.79,10.09,370400.0],["2023-10-04",10.08,10.21,9.78,10.04,242600.0],["2023-10-05",10.07,10.58,10.06,10.5,216900.0],["2023-10-06",10.41,10.69,10.19,10.47,355600.0],["2023-10-09",10.3,10.62,10.11,10.57,253400.0],["2023-10-10",10.66,10.85,10.62,10.71,189400.0],["2023-10-11",10.7,10.79,10.15,10.2,262400.0],["2023-10-12",10.29,10.335,9.49,9.66,308300.0],["2023-10-13",9.65,10.18,9.58,10.09,274100.0],["2023-10-16",10.19,10.39,9.85,9.89,214200.0],["2023-10-17",9.95,10.09,9.12,9.17,419700.0],["2023-10-18",9.09,9.18,8.66,8.81,382100.0],["2023-10-19",8.81,9.21,8.67,9.13,338300.0],["2023-10-20",9.15,9.58,8.99,9.26,239000.0],["2023-10-23",9.37,9.6,9.02,9.37,282200.0],["2023-10-24",9.48,9.585,9.1,9.13,390700.0],["2023-10-25",9.2,9.32,8.92,9.0,248800.0],["2023-10-26",9.03,9.03,8.47,8.52,320900.0],["2023-10-27",8.53,8.74,8.22,8.66,369200.0],["2023-10-30",8.75,9.27,8.75,8.98,459000.0],["2023-10-31",9.02,9.38,8.485,9.3,518000.0],["2023-11-01",9.3,9.69,9.09,9.61,349700.0],["2023-11-02",9.93,10.25,7.76,7.98,2504000.0],["2023-11-03",8.08,9.13,8.08,8.73,984100.0],["2023-11-06",8.35,8.79,7.77,7.95,789400.0],["2023-11-07",7.97,8.34,7.69,8.12,565100.0],["2023-11-08",8.12,8.15,7.67,7.82,329500.0],["2023-11-09",8.38,9.04,7.82,7.86,674900.0],["2023-11-10",7.88,7.88,6.83,7.51,676000.0],["2023-11-13",7.45,7.746,7.105,7.15,619600.0],["2023-11-14",7.41,7.65,7.02,7.1,783000.0],["2023-11-15",7.14,7.64,7.09,7.34,715600.0],["2023-11-16",7.34,7.54,7.169,7.33,624400.0],["2023-11-17",7.28,7.6,7.26,7.5,460500.0],["2023-11-20",7.24,7.63,7.24,7.41,567500.0],["2023-11-21",7.4,7.52,7.12,7.21,408800.0],["2023-11-22",7.24,7.44,6.95,6.99,359100.0],["2023-11-24",7.06,7.5,6.99,7.4,297400.0],["2023-11-27",7.39,7.52,7.08,7.22,507600.0],["2023-11-28",7.25,7.53,6.87,7.17,457800.0],["2023-11-29",7.24,7.45,7.06,7.1,423600.0],["2023-11-30",7.2,7.33,6.96,6.99,435400.0],["2023-12-01",6.99,7.32,6.9,7.3,752300.0],["2023-12-04",7.35,8.69,7.35,8.43,1026700.0],["2023-12-05",8.5,9.29,8.11,8.95,878900.0],["2023-12-06",9.01,9.01,8.375,8.47,786000.0],["2023-12-07",8.33,8.425,8.02,8.26,956000.0],["2023-12-08",8.24,8.78,8.24,8.43,356100.0],["2023-12-11",8.42,8.445,7.89,8.11,300300.0],["2023-12-12",7.94,8.035,7.76,7.96,425200.0],["2023-12-13",7.8,8.31,7.6,8.27,361700.0],["2023-12-14",8.3,9.32,8.26,8.93,748900.0],["2023-12-15",9.03,9.27,8.67,8.72,708300.0],["2023-12-18",8.72,8.72,8.08,8.13,351500.0],["2023-12-19",8.28,8.79,8.16,8.74,564700.0],["2023-12-20",8.8,8.95,8.14,8.21,304000.0],["2023-12-21",8.32,9.0,8.32,8.98,412700.0],["2023-12-22",9.09,9.2,8.94,9.01,379600.0],["2023-12-26",9.09,9.3,8.94,9.2,311600.0],["2023-12-27",9.29,9.4,8.99,9.26,299000.0],["2023-12-28",9.24,9.317,9.095,9.14,216600.0],["2023-12-29",9.12,9.26,8.93,9.13,375800.0],["2024-01-02",8.96,9.59,8.96,9.17,252600.0],["2024-01-03",9.18,9.24,8.97,9.1,325500.0],["2024-01-04",9.1,9.3,9.0,9.0,365500.0],["2024-01-05",9.36,9.48,8.74,8.78,620000.0],["2024-01-08",8.93,9.05,8.36,8.8,823200.0],["2024-01-09",8.91,8.945,8.23,8.33,931200.0],["2024-01-10",8.27,8.57,7.87,8.09,850900.0],["2024-01-11",7.99,8.03,7.64,7.68,461100.0],["2024-01-12",7.78,8.005,7.49,7.56,282100.0],["2024-01-16",7.5,7.58,7.28,7.51,527600.0],["2024-01-17",7.36,7.62,7.26,7.55,1237800.0],["2024-01-18",7.58,7.7,7.4,7.6,295400.0],["2024-01-19",7.6,7.68,7.245,7.49,724100.0],["2024-01-22",7.53,8.035,7.51,7.85,1088700.0],["2024-01-23",7.83,8.05,6.99,7.08,1281000.0],["2024-01-24",7.26,7.42,6.7,6.705,484900.0],["2024-01-25",6.68,7.14,6.45,7.1,548100.0],["2024-01-26",7.19,7.315,6.86,6.94,367900.0],["2024-01-29",7.11,7.45,6.81,7.4,392800.0],["2024-01-30",7.41,7.41,6.82,6.83,286000.0],["2024-01-31",7.11,7.205,6.685,6.7,420300.0],["2024-02-01",6.8,6.835,6.502,6.66,451300.0],["2024-02-02",6.58,6.97,6.42,6.92,706100.0],["2024-02-05",6.85,6.85,6.49,6.68,607000.0],["2024-02-06",6.66,7.2,6.605,7.08,755500.0],["2024-02-07",7.16,7.26,6.788,7.23,1665100.0],["2024-02-08",7.18,7.28,6.86,6.975,789900.0],["2024-02-09",6.95,7.01,6.64,6.74,487100.0],["2024-02-12",6.76,6.768,6.35,6.42,653500.0],["2024-02-13",6.39,6.39,6.065,6.21,667400.0],["2024-02-14",6.5,6.75,6.3,6.61,665100.0],["2024-02-15",6.63,6.91,6.61,6.9,562500.0],["2024-02-16",6.84,10.93,6.81,9.29,5229800.0],["2024-02-20",9.3,10.83,9.3,10.17,1844500.0],["2024-02-21",9.94,10.47,9.63,10.21,1016200.0],["2024-02-22",10.22,10.94,9.84,10.47,1108700.0],["2024-02-23",10.25,11.43,9.97,10.6,1140300.0],["2024-02-26",10.6,10.82,9.9,9.91,629500.0],["2024-02-27",9.95,10.27,9.845,10.15,1111500.0],["2024-02-28",10.15,11.19,9.805,10.78,2117300.0],["2024-02-29",10.87,11.16,10.38,10.7,977600.0],["2024-03-01",10.67,10.9,10.47,10.69,1011700.0],["2024-03-04",10.79,10.87,10.2,10.29,586600.0],["2024-03-05",10.08,10.37,9.895,9.93,975000.0],["2024-03-06",9.96,9.96,9.21,9.73,593300.0],["2024-03-07",10.49,10.56,8.57,9.09,1336500.0],["2024-03-08",9.17,9.38,8.57,8.88,790300.0],["2024-03-11",9.01,9.15,8.21,8.26,699200.0],["2024-03-12",8.5,8.62,7.87,8.17,721600.0],["2024-03-13",8.07,8.35,7.96,8.0,504700.0],["2024-03-14",7.95,8.0,7.55,7.77,560200.0],["2024-03-15",7.83,8.51,7.83,8.49,968400.0],["2024-03-18",8.53,8.675,8.12,8.28,556800.0],["2024-03-19",8.24,8.81,8.175,8.62,483300.0],["2024-03-20",8.61,9.19,8.53,9.12,593200.0],["2024-03-21",9.2,9.86,9.1,9.16,481500.0],["2024-03-22",9.11,11.4,9.11,11.02,1519900.0],["2024-03-25",11.25,11.36,10.21,10.45,1167100.0],["2024-03-26",10.69,11.406,10.43,10.5,1093900.0],["2024-03-27",10.33,11.14,10.21,11.05,751100.0],["2024-03-28",11.14,11.22,10.42,10.62,886400.0],["2024-04-01",10.62,11.11,10.49,10.6,731100.0],["2024-04-02",10.38,10.435,9.55,9.8,767600.0],["2024-04-03",9.77,10.0,9.57,9.86,451600.0],["2024-04-04",10.02,10.8,9.86,10.8,947600.0],["2024-04-05",10.7,11.065,10.39,11.03,1511000.0],["2024-04-08",11.1,11.3,10.88,11.11,701700.0],["2024-04-09",11.16,12.27,10.98,12.05,1272900.0],["2024-04-10",11.71,12.049,11.24,11.8,1443200.0],["2024-04-11",11.81,12.09,10.279,10.47,1047600.0],["2024-04-12",10.54,11.2,9.97,10.14,949500.0],["2024-04-15",9.95,10.31,9.68,10.02,597500.0],["2024-04-16",10.0,10.28,9.88,10.03,613300.0],["2024-04-17",10.09,10.3,9.7,9.8,426200.0],["2024-04-18",9.68,9.82,9.45,9.48,421200.0],["2024-04-19",9.48,9.88,8.91,8.97,590200.0],["2024-04-22",9.01,9.18,8.83,9.01,475100.0],["2024-04-23",9.01,9.29,8.915,9.06,582100.0],["2024-04-24",9.05,9.32,9.04,9.12,440200.0],["2024-04-25",9.04,9.36,8.74,9.1,544900.0],["2024-04-26",9.08,9.43,8.96,9.18,370900.0],["2024-04-29",9.23,9.49,8.95,9.35,431000.0],["2024-04-30",9.28,9.33,8.98,9.03,414100.0],["2024-05-01",9.03,9.545,8.96,9.26,512300.0],["2024-05-02",9.46,9.85,9.36,9.76,1082500.0],["2024-05-03",10.35,10.37,9.84,10.04,647400.0],["2024-05-06",10.16,11.24,10.08,10.84,698100.0],["2024-05-07",10.84,11.021,10.155,10.24,533600.0],["2024-05-08",10.13,10.49,9.87,10.1,537500.0],["2024-05-09",9.7,11.15,9.68,10.09,1113600.0],["2024-05-10",10.16,10.56,9.34,9.525,855900.0],["2024-05-13",9.54,9.999,9.39,9.67,600600.0],["2024-05-14",9.83,10.62,9.7,10.39,536400.0],["2024-05-15",10.43,10.68,10.1,10.41,334300.0],["2024-05-16",10.48,10.75,10.31,10.69,336100.0],["2024-05-17",10.72,10.774,10.25,10.54,534000.0],["2024-05-20",10.53,10.985,10.3,10.89,484100.0],["2024-05-21",10.79,11.0,10.48,10.73,291800.0],["2024-05-22",10.68,11.08,10.16,10.35,548900.0],["2024-05-23",10.35,10.63,10.15,10.3,498500.0],["2024-05-24",10.4,10.58,10.048,10.5,471200.0],["2024-05-28",10.81,10.81,10.07,10.29,373100.0],["2024-05-29",10.09,10.25,9.84,10.08,381500.0],["2024-05-30",10.14,10.587,10.13,10.19,427700.0],["2024-05-31",10.23,10.43,9.23,9.42,965500.0],["2024-06-03",9.58,10.58,9.5,10.33,575500.0],["2024-06-04",10.35,10.56,9.97,10.36,389100.0],["2024-06-05",10.43,10.69,10.1,10.31,515800.0],["2024-06-06",10.22,10.28,9.5,9.68,461000.0],["2024-06-07",9.6,10.77,9.6,10.6,513100.0],["2024-06-10",10.53,11.07,10.33,10.74,447000.0],["2024-06-11",10.64,11.05,10.25,11.03,284400.0],["2024-06-12",11.24,11.37,10.73,10.87,390300.0],["2024-06-13",10.84,11.04,10.51,10.95,225700.0],["2024-06-14",10.73,11.4,10.66,11.35,349700.0],["2024-06-17",11.32,11.84,11.01,11.7,751800.0],["2024-06-18",11.63,12.75,11.401,11.87,804600.0],["2024-06-20",11.74,12.17,11.26,11.81,648400.0],["2024-06-21",11.77,11.94,10.81,11.08,940000.0],["2024-06-24",10.97,11.12,10.6,10.83,553800.0],["2024-06-25",10.71,10.79,10.275,10.33,542100.0],["2024-06-26",10.24,10.39,10.01,10.22,406200.0],["2024-06-27",10.24,10.45,9.88,10.4,411100.0],["2024-06-28",10.52,10.59,10.05,10.3,904300.0],["2024-07-01",10.31,10.94,9.95,10.81,540100.0],["2024-07-02",10.81,10.84,9.818,10.25,602400.0],["2024-07-03",10.25,10.52,10.12,10.25,198300.0],["2024-07-05",10.22,10.55,10.09,10.3,243000.0],["2024-07-08",10.34,10.94,10.34,10.43,877600.0],["2024-07-09",10.45,10.89,10.2,10.51,718000.0],["2024-07-10",10.52,10.88,10.43,10.45,641200.0],["2024-07-11",10.65,11.7,10.62,11.32,938300.0],["2024-07-12",11.5,11.82,11.37,11.65,822700.0],["2024-07-15",11.65,12.69,11.5,12.67,1162200.0],["2024-07-16",12.98,12.99,12.01,12.22,924500.0],["2024-07-17",12.23,12.53,11.77,12.11,1410600.0],["2024-07-18",11.9,12.18,10.8,11.18,2482000.0],["2024-07-19",11.29,12.06,10.76,10.945,1105600.0],["2024-07-22",10.99,12.13,10.8,11.88,809100.0],["2024-07-23",11.91,12.44,11.61,12.13,1083500.0],["2024-07-24",12.0,12.2,11.45,11.46,712800.0],["2024-07-25",11.77,11.8,11.11,11.28,531700.0],["2024-07-26",11.49,11.83,11.1,11.74,861300.0],["2024-07-29",11.81,11.865,11.38,11.46,382100.0],["2024-07-30",11.53,12.064,11.22,11.55,534700.0],["2024-07-31",11.63,11.98,11.4,11.82,580900.0],["2024-08-01",11.9,11.92,11.32,11.43,425300.0],["2024-08-02",10.83,11.73,10.83,11.51,808600.0],["2024-08-05",10.68,11.28,10.46,11.06,571200.0],["2024-08-06",11.21,11.21,10.72,10.89,403100.0],["2024-08-07",11.22,11.25,10.48,10.81,537600.0],["2024-08-08",11.5,12.11,11.11,11.75,1252800.0],["2024-08-09",11.88,11.99,11.35,11.75,913300.0],["2024-08-12",11.89,12.48,11.65,12.03,821600.0],["2024-08-13",12.09,12.53,11.94,12.17,510200.0],["2024-08-14",12.19,12.5,12.11,12.44,405300.0],["2024-08-15",12.59,13.33,12.45,13.105,497600.0],["2024-08-16",12.92,13.09,12.25,12.45,562100.0],["2024-08-19",13.05,13.63,12.45,12.89,1583800.0],["2024-08-20",12.64,12.82,12.25,12.75,517100.0],["2024-08-21",12.89,13.36,12.49,12.98,741000.0],["2024-08-22",12.89,13.08,12.55,12.81,520800.0],["2024-08-23",12.99,14.13,12.905,13.84,862500.0],["2024-08-26",13.94,14.07,13.5,13.94,2020800.0],["2024-08-27",14.15,15.84,13.73,15.72,1195400.0],["2024-08-28",15.72,16.89,15.52,16.21,1295500.0],["2024-08-29",16.21,17.1,15.93,16.3,804700.0],["2024-08-30",16.3,16.95,15.79,16.52,942600.0],["2024-09-03",16.54,16.74,15.73,16.24,800800.0],["2024-09-04",16.23,17.06,15.9,17.0,814100.0],["2024-09-05",17.25,18.58,16.95,17.95,1255400.0],["2024-09-06",17.78,17.989,17.41,17.72,1106000.0],["2024-09-09",17.59,17.895,17.32,17.6,798500.0],["2024-09-10",17.58,18.06,16.76,17.91,996500.0],["2024-09-11",17.88,18.71,17.74,18.7,548700.0],["2024-09-12",18.7,19.675,18.675,19.5,1175800.0],["2024-09-13",19.67,19.67,18.19,18.3,1549400.0],["2024-09-16",18.34,19.1,17.86,18.89,3154900.0],["2024-09-17",19.0,19.13,18.32,18.49,1383100.0],["2024-09-18",18.52,19.536,18.31,19.23,1410400.0],["2024-09-19",19.63,19.71,18.4,18.72,1363200.0],["2024-09-20",18.68,19.0,17.97,18.43,1156100.0],["2024-09-23",18.47,18.47,17.55,17.76,497000.0],["2024-09-24",17.72,18.11,17.19,17.22,792300.0],["2024-09-25",17.14,17.82,17.12,17.65,481900.0],["2024-09-26",17.71,18.37,17.57,17.82,1059700.0],["2024-09-27",17.91,18.175,17.1,17.52,961100.0],["2024-09-30",17.53,18.3,17.21,18.08,1285200.0],["2024-10-01",18.01,18.03,16.71,16.98,1253400.0],["2024-10-02",16.9,17.31,16.48,16.76,1164300.0],["2024-10-03",16.67,18.97,16.53,18.15,1376600.0],["2024-10-04",18.24,18.48,16.84,17.25,844800.0],["2024-10-07",17.3,17.425,15.79,16.1,685400.0],["2024-10-08",16.26,16.79,16.24,16.48,393200.0],["2024-10-09",16.51,16.51,15.75,15.75,613700.0],["2024-10-10",15.66,15.86,15.39,15.71,810000.0],["2024-10-11",15.63,15.64,14.31,15.09,2079000.0],["2024-10-14",15.13,15.785,14.45,15.28,1189600.0],["2024-10-15",15.28,15.71,14.99,15.66,695600.0],["2024-10-16",15.85,16.925,15.85,16.47,774200.0],["2024-10-17",16.6,16.87,16.0,16.24,441200.0],["2024-10-18",16.55,17.68,16.04,16.08,1013000.0],["2024-10-21",16.15,16.27,15.42,15.52,1294800.0],["2024-10-22",15.5,16.68,15.5,16.59,1481900.0],["2024-10-23",16.56,16.69,15.905,16.33,1091800.0],["2024-10-24",16.38,16.62,15.84,16.21,1145600.0],["2024-10-25",16.29,16.57,15.6,16.05,1114900.0],["2024-10-28",16.32,17.58,16.205,17.38,1422200.0],["2024-10-29",17.51,17.75,16.94,17.28,872900.0],["2024-10-30",17.09,17.88,16.76,17.42,323300.0],["2024-10-31",17.41,17.42,16.77,17.15,689600.0],["2024-11-01",17.39,18.619,16.87,18.27,1093700.0],["2024-11-04",18.0,19.5,17.8,18.94,1174900.0],["2024-11-05",18.98,19.05,17.9,18.37,652700.0],["2024-11-06",18.98,19.05,17.94,18.0,976300.0],["2024-11-07",18.78,18.8,16.52,18.5,1358900.0],["2024-11-08",18.95,19.045,16.79,16.86,1260400.0],["2024-11-11",17.07,17.63,12.95,13.1,4554000.0],["2024-11-12",13.12,13.32,9.24,9.52,10386100.0],["2024-11-13",9.63,10.1,8.91,9.75,3403000.0],["2024-11-14",9.7,9.77,8.98,9.09,1481800.0],["2024-11-15",9.13,9.3,8.54,8.78,2157200.0],["2024-11-18",8.78,9.1,8.495,8.89,1214200.0],["2024-11-19",8.78,9.48,8.64,9.37,1835700.0],["2024-11-20",9.38,9.59,8.55,8.73,1353600.0],["2024-11-21",8.67,9.62,8.61,9.45,1098100.0],["2024-11-22",9.02,9.98,8.95,9.34,1224800.0],["2024-11-25",9.45,9.569,8.76,9.09,1336000.0],["2024-11-26",9.07,9.14,8.66,8.97,955300.0],["2024-11-27",8.96,9.11,8.78,8.97,669600.0],["2024-11-29",8.9,9.013,8.61,8.87,423300.0],["2024-12-02",8.79,8.91,8.51,8.71,1110600.0],["2024-12-03",8.68,9.18,8.6,8.84,909200.0],["2024-12-04",8.75,9.03,8.702,8.95,480100.0],["2024-12-05",8.95,9.1,8.47,8.5,777600.0],["2024-12-06",8.44,9.01,8.36,9.0,877100.0],["2024-12-09",9.1,9.79,9.08,9.29,930400.0],["2024-12-10",9.23,9.615,8.9,8.93,806500.0],["2024-12-11",8.98,9.095,7.7,8.395,1552400.0],["2024-12-12",8.42,8.47,7.92,7.985,1187400.0],["2024-12-13",7.98,8.251,7.81,7.89,1002300.0],["2024-12-16",8.45,8.56,8.02,8.14,1024100.0],["2024-12-17",8.08,8.47,8.02,8.37,603600.0],["2024-12-18",8.34,8.6,7.78,7.99,1031800.0],["2024-12-19",8.0,8.14,7.8,7.82,1225000.0],["2024-12-20",7.71,7.83,7.39,7.45,2476000.0],["2024-12-23",7.42,7.65,7.03,7.61,950200.0],["2024-12-24",7.59,7.72,7.21,7.5,401700.0],["2024-12-26",7.51,8.31,7.395,8.1,1119400.0],["2024-12-27",8.08,8.22,7.845,8.18,848700.0],["2024-12-30",8.16,8.29,7.8,8.0,799200.0],["2024-12-31",7.99,8.33,7.85,8.12,1009200.0],["2025-01-02",8.18,8.34,7.33,7.33,1014900.0],["2025-01-03",7.38,7.79,7.34,7.74,816600.0],["2025-01-06",7.74,7.91,7.55,7.61,627100.0],["2025-01-07",7.69,7.78,7.16,7.2,842000.0],["2025-01-08",7.12,7.19,6.82,6.95,842800.0],["2025-01-10",6.91,7.11,6.73,6.94,995700.0],["2025-01-13",6.78,6.901,6.355,6.62,1191000.0],["2025-01-14",6.68,6.83,6.42,6.79,873600.0],["2025-01-15",6.97,7.15,6.64,7.13,743800.0],["2025-01-16",7.15,7.2,6.74,6.96,871500.0],["2025-01-17",6.98,7.05,6.78,6.96,754600.0],["2025-01-21",6.95,6.978,6.35,6.79,2113200.0],["2025-01-22",6.79,7.1,6.79,6.99,864600.0],["2025-01-23",6.97,7.19,6.75,7.17,649100.0],["2025-01-24",7.15,7.25,6.71,6.9,1144100.0],["2025-01-27",7.0,7.01,6.47,6.56,1050300.0],["2025-01-28",6.55,6.6,6.18,6.25,1109500.0],["2025-01-29",6.28,6.59,6.2,6.55,795100.0],["2025-01-30",6.59,6.625,6.21,6.34,1310000.0],["2025-01-31",6.31,6.33,5.945,5.99,1460700.0],["2025-02-03",5.78,6.01,5.58,5.63,2057800.0],["2025-02-04",5.66,6.06,5.42,6.05,1296700.0],["2025-02-05",6.05,6.399,5.96,6.34,727600.0],["2025-02-06",6.31,6.362,5.9,5.9,657200.0],["2025-02-07",5.9,5.92,5.512,5.71,1012000.0],["2025-02-10",5.75,5.75,5.3,5.41,1042400.0],["2025-02-11",5.33,5.52,5.21,5.39,804000.0],["2025-02-12",5.3,5.55,5.26,5.48,831300.0],["2025-02-13",5.5,5.815,5.41,5.62,645700.0],["2025-02-14",6.0,6.21,5.75,5.77,1236000.0],["2025-02-18",5.73,6.02,5.52,5.72,1182000.0],["2025-02-19",5.78,5.91,5.58,5.76,846500.0],["2025-02-20",5.76,5.76,5.495,5.54,639100.0],["2025-02-21",5.59,5.755,5.53,5.67,723100.0],["2025-02-24",5.67,5.7,5.305,5.34,1220200.0],["2025-02-25",5.34,5.7,5.31,5.58,989600.0],["2025-02-26",5.71,6.18,5.67,5.79,1208200.0],["2025-02-27",5.8,5.87,5.62,5.76,664400.0],["2025-02-28",5.68,5.74,5.36,5.52,947000.0],["2025-03-03",5.48,5.91,5.15,5.21,1046200.0],["2025-03-04",5.15,5.61,5.07,5.58,863100.0],["2025-03-05",5.65,6.206,5.64,6.08,1027100.0],["2025-03-06",5.76,6.98,5.345,5.9,2346300.0],["2025-03-07",5.77,5.77,5.015,5.06,1816400.0],["2025-03-10",5.02,5.075,4.345,4.4,1823000.0],["2025-03-11",4.41,4.85,4.325,4.79,1588700.0],["2025-03-12",4.83,5.25,4.62,5.0,1532400.0],["2025-03-13",4.99,5.05,4.185,4.22,1424900.0],["2025-03-14",4.24,4.48,4.07,4.41,1241700.0],["2025-03-17",4.42,4.89,4.4,4.84,923100.0],["2025-03-18",5.02,5.85,4.98,5.54,2409600.0],["2025-03-19",5.675,6.16,5.47,6.08,1650000.0],["2025-03-20",6.01,6.31,5.92,6.26,1804800.0],["2025-03-21",6.14,6.54,6.06,6.23,1517100.0],["2025-03-24",6.26,6.61,6.13,6.55,875100.0],["2025-03-25",6.52,6.52,6.16,6.39,797300.0],["2025-03-26",6.38,6.505,6.025,6.42,1121400.0],["2025-03-27",6.4,6.74,6.34,6.69,679800.0],["2025-03-28",6.69,6.89,6.35,6.6,1072300.0],["2025-03-31",6.51,6.66,6.16,6.27,1465700.0],["2025-04-01",5.84,5.91,4.76,5.12,3347900.0],["2025-04-02",4.98,6.26,4.96,5.49,2753200.0],["2025-04-03",5.23,5.478,4.865,5.005,1232300.0],["2025-04-04",4.91,5.05,4.725,4.88,799200.0],["2025-04-07",4.55,5.09,4.42,4.87,792000.0],["2025-04-08",5.11,5.116,4.13,4.25,937700.0],["2025-04-09",4.16,4.57,3.9,4.43,1149300.0],["2025-04-10",4.29,4.29,3.81,4.11,1275400.0],["2025-04-11",4.12,4.94,4.05,4.88,1258200.0],["2025-04-14",5.0,5.03,4.61,4.63,712100.0],["2025-04-15",4.6,5.09,4.524,4.77,886600.0],["2025-04-16",4.73,4.8,4.185,4.225,1279000.0],["2025-04-17",4.3,4.3,4.02,4.03,956100.0],["2025-04-21",4.0,4.155,3.87,3.9,1189100.0],["2025-04-22",4.0,4.03,3.87,3.96,1073100.0],["2025-04-23",4.11,4.4,3.975,4.02,1042000.0],["2025-04-24",4.02,4.167,3.97,4.12,920800.0],["2025-04-25",4.05,4.13,3.96,4.11,875800.0],["2025-04-28",4.14,4.29,4.061,4.15,842000.0],["2025-04-29",4.11,4.45,4.059,4.36,792600.0],["2025-04-30",4.28,4.36,4.135,4.29,1182900.0],["2025-05-01",4.0,4.04,3.07,3.36,5525200.0],["2025-05-02",3.38,3.395,2.71,2.76,4704900.0],["2025-05-05",2.82,2.82,2.56,2.58,2569800.0],["2025-05-06",2.56,2.66,2.38,2.4,2352300.0],["2025-05-07",2.41,2.544,2.375,2.4,2110300.0],["2025-05-08",2.41,2.49,2.21,2.29,1912100.0],["2025-05-09",2.33,3.78,2.33,3.14,12637900.0],["2025-05-12",3.3,3.394,2.82,3.15,2884200.0],["2025-05-13",3.15,3.34,3.025,3.31,1216200.0],["2025-05-14",3.4,3.65,3.2,3.25,2068400.0],["2025-05-15",3.24,3.57,3.1,3.48,1233300.0],["2025-05-16",3.53,4.14,3.53,4.085,1925700.0],["2025-05-19",4.02,4.485,4.02,4.39,1699600.0],["2025-05-20",4.49,4.49,4.162,4.38,792000.0],["2025-05-21",4.29,4.355,3.69,3.9,1188300.0],["2025-05-22",3.9,4.24,3.7,4.23,765900.0],["2025-05-23",4.14,4.22,3.963,4.02,787700.0],["2025-05-27",4.11,4.2,4.03,4.12,815300.0],["2025-05-28",4.09,4.18,3.92,4.08,1224100.0],["2025-05-29",4.15,4.345,4.06,4.31,850600.0],["2025-05-30",4.21,4.295,4.05,4.25,1132500.0],["2025-06-02",4.28,4.69,4.25,4.64,800300.0],["2025-06-03",4.7,4.98,4.51,4.95,987300.0],["2025-06-04",4.99,4.99,4.615,4.7,825100.0],["2025-06-05",4.65,4.87,4.471,4.69,631800.0],["2025-06-06",4.8,12.32,4.71,8.92,53357500.0],["2025-06-09",9.175,10.05,8.0,8.83,8980200.0],["2025-06-10",8.83,9.5,8.305,8.97,3561200.0],["2025-06-11",8.99,10.13,8.61,9.04,4497200.0],["2025-06-12",9.23,10.48,9.09,10.03,3590100.0],["2025-06-13",9.82,11.28,9.8,10.64,3941900.0],["2025-06-16",10.71,10.8,9.91,10.64,1815700.0],["2025-06-17",10.5,10.87,10.185,10.5,1571400.0],["2025-06-18",10.58,11.075,10.4,10.9,2610800.0],["2025-06-20",11.02,11.21,10.02,10.42,1831100.0],["2025-06-23",10.5,10.59,8.86,9.47,3422100.0],["2025-06-24",9.59,10.11,9.32,9.76,1285200.0],["2025-06-25",9.67,9.89,9.35,9.58,1441800.0],["2025-06-26",9.58,9.73,9.25,9.55,976100.0],["2025-06-27",9.66,10.13,9.48,9.74,1237200.0],["2025-06-30",9.72,9.925,9.44,9.59,1404000.0],["2025-07-01",9.48,9.51,8.72,8.85,1453900.0],["2025-07-02",8.79,9.25,8.78,8.91,1824200.0],["2025-07-03",8.81,8.996,8.5,8.92,499100.0],["2025-07-07",8.92,8.92,8.19,8.66,1322100.0],["2025-07-08",8.66,9.19,8.625,9.02,737400.0],["2025-07-09",9.18,9.565,8.91,9.37,956900.0],["2025-07-10",9.35,9.76,9.211,9.69,619600.0],["2025-07-11",9.58,9.7,9.18,9.18,768800.0],["2025-07-14",9.09,9.34,8.81,9.06,542400.0],["2025-07-15",9.04,9.14,8.295,8.54,882400.0],["2025-07-16",8.54,8.65,8.132,8.33,1679000.0],["2025-07-17",8.33,8.65,8.07,8.32,862900.0],["2025-07-18",8.47,8.54,7.91,7.95,1008400.0],["2025-07-21",8.01,8.19,7.75,7.83,667500.0],["2025-07-22",7.83,7.9,7.61,7.9,590000.0],["2025-07-23",8.05,8.72,7.845,8.57,1476000.0],["2025-07-24",8.47,9.155,8.27,9.05,1021300.0],["2025-07-25",9.0,9.71,8.826,9.63,1667000.0],["2025-07-28",9.63,10.025,8.8,8.8,1050300.0],["2025-07-29",8.8,8.98,8.58,8.62,825600.0],["2025-07-30",8.62,9.125,8.57,8.71,889600.0],["2025-07-31",8.63,9.23,8.49,8.54,669900.0],["2025-08-01",8.4,8.495,8.18,8.35,501900.0],["2025-08-04",8.37,8.775,8.3,8.64,769000.0],["2025-08-05",8.69,8.71,8.33,8.38,536600.0],["2025-08-06",8.44,8.72,8.025,8.68,1752000.0],["2025-08-07",9.21,10.09,9.15,9.4,2195000.0],["2025-08-08",9.59,9.98,9.34,9.74,1374300.0],["2025-08-11",9.63,10.47,9.525,10.28,1582400.0],["2025-08-12",10.36,10.76,10.08,10.38,1043800.0],["2025-08-13",10.59,11.19,10.39,10.48,1184700.0],["2025-08-14",10.35,11.0,10.35,10.47,884400.0],["2025-08-15",10.56,10.848,10.14,10.24,845200.0],["2025-08-18",10.44,10.5,10.07,10.1,689500.0],["2025-08-19",10.05,10.4,9.82,10.38,863800.0],["2025-08-20",10.38,10.79,10.128,10.63,915200.0],["2025-08-21",10.69,11.2,10.515,10.95,1119500.0],["2025-08-22",11.0,12.155,10.96,11.91,1996700.0],["2025-08-25",11.98,11.987,11.5,11.57,1017600.0],["2025-08-26",11.5,12.67,11.419,12.58,1568800.0],["2025-08-27",12.83,12.955,12.01,12.44,952600.0],["2025-08-28",12.43,12.55,12.154,12.36,628800.0],["2025-08-29",12.46,12.46,11.78,12.18,601100.0],["2025-09-02",11.98,12.27,11.5,11.85,1195100.0],["2025-09-03",11.79,12.07,11.62,11.88,1824100.0],["2025-09-04",11.98,12.03,11.25,12.0,1664500.0],["2025-09-05",12.09,12.905,12.005,12.34,1214000.0],["2025-09-08",12.29,12.59,11.89,12.43,1028000.0],["2025-09-09",12.42,12.96,12.22,12.89,1098400.0],["2025-09-10",12.82,13.0,12.204,12.32,1452600.0],["2025-09-11",12.23,12.33,11.88,12.06,881100.0],["2025-09-12",12.19,12.195,11.51,11.84,775500.0],["2025-09-15",11.9,11.975,11.31,11.48,570800.0],["2025-09-16",11.44,11.629,10.84,10.98,895800.0],["2025-09-17",10.96,11.45,10.935,11.0,1760700.0],["2025-09-18",11.26,11.9,11.03,11.75,1078600.0],["2025-09-19",11.73,11.95,11.11,11.21,1440100.0],["2025-09-22",11.15,11.8,11.0,11.74,586600.0],["2025-09-23",11.79,12.596,11.74,11.9,1350600.0],["2025-09-24",11.92,11.94,11.35,11.71,1873400.0],["2025-09-25",11.86,12.0,11.49,11.66,1099400.0],["2025-09-26",11.71,11.95,11.31,11.78,817500.0],["2025-09-29",11.95,11.95,11.23,11.33,853200.0],["2025-09-30",11.44,12.09,11.26,11.77,1958900.0],["2025-10-01",11.88,12.49,11.78,12.29,1946400.0],["2025-10-02",12.24,12.44,11.739,11.82,830700.0],["2025-10-03",11.99,12.4,11.94,12.21,1044800.0],["2025-10-06",12.6,12.98,10.87,11.61,2324000.0],["2025-10-07",11.51,11.605,10.33,10.84,1559100.0],["2025-10-08",10.82,11.4,10.64,11.05,904900.0],["2025-10-09",11.04,12.54,10.99,11.64,2243700.0],["2025-10-10",11.8,12.317,11.265,11.82,1474000.0],["2025-10-13",11.77,12.57,11.63,12.53,1008700.0],["2025-10-14",12.17,12.77,11.485,12.5,1638800.0],["2025-10-15",12.46,13.85,12.26,13.45,1971700.0],["2025-10-16",13.4,13.84,13.21,13.31,1006700.0],["2025-10-17",13.05,13.41,12.56,12.96,778000.0],["2025-10-20",13.04,14.33,12.97,14.01,1299800.0],["2025-10-21",13.95,14.32,13.735,14.0,674000.0],["2025-10-22",13.97,14.115,13.13,13.46,769200.0],["2025-10-23",13.61,13.968,13.25,13.61,634900.0],["2025-10-24",13.72,13.72,13.19,13.53,505300.0],["2025-10-27",13.65,14.09,13.551,13.81,784100.0],["2025-10-28",13.81,13.9,13.0,13.54,737000.0],["2025-10-29",13.57,13.7,13.02,13.53,943000.0],["2025-10-30",14.0,16.08,13.1,13.31,2531600.0],["2025-10-31",14.43,14.43,13.11,13.55,1436700.0],["2025-11-03",13.51,14.09,13.17,13.73,1212500.0],["2025-11-04",13.61,14.22,13.25,13.49,1064700.0],["2025-11-05",13.38,13.99,13.07,13.28,872200.0],["2025-11-06",13.31,13.658,12.8,13.04,720900.0],["2025-11-07",12.92,13.32,12.31,13.25,984700.0],["2025-11-10",13.41,14.08,13.4,13.73,714500.0],["2025-11-11",13.97,14.47,13.82,14.36,777700.0],["2025-11-12",14.39,14.745,13.79,14.62,944900.0],["2025-11-13",14.51,15.03,14.39,14.85,976400.0],["2025-11-14",14.45,15.28,14.07,14.56,971400.0],["2025-11-17",14.63,15.2,14.19,14.41,915800.0],["2025-11-18",14.12,15.28,14.12,15.0,1232900.0],["2025-11-19",15.41,15.41,14.69,14.79,718700.0],["2025-11-20",14.92,15.26,14.29,14.36,475500.0],["2025-11-21",14.28,15.04,14.13,15.0,740300.0],["2025-11-24",14.69,15.24,14.61,14.82,1403300.0],["2025-11-25",14.83,15.121,14.61,14.93,501600.0],["2025-11-26",15.05,15.32,14.87,15.17,445800.0],["2025-11-28",15.41,16.265,15.21,15.62,765700.0],["2025-12-01",15.335,15.61,14.846,14.94,1130700.0],["2025-12-02",14.97,15.16,14.62,14.74,735300.0],["2025-12-03",14.9,15.159,14.45,14.67,1087700.0],["2025-12-04",14.67,14.91,14.274,14.7,529900.0],["2025-12-05",14.69,14.85,14.12,14.58,710900.0],["2025-12-08",14.8,15.14,14.55,14.9,727500.0],["2025-12-09",15.03,15.14,14.19,14.21,785200.0],["2025-12-10",14.2,14.635,14.12,14.55,671400.0],["2025-12-11",14.62,14.79,14.455,14.57,423800.0],["2025-12-12",15.22,16.45,14.51,14.56,1244400.0],["2025-12-15",14.62,14.85,14.24,14.69,803500.0],["2025-12-16",14.77,15.4,14.53,15.24,598200.0],["2025-12-17",15.15,15.55,14.96,15.36,651500.0],["2025-12-18",15.62,16.61,15.555,16.28,3214800.0],["2025-12-19",16.39,17.705,16.39,17.53,2377400.0],["2025-12-22",17.9,18.28,17.29,17.87,1260000.0],["2025-12-23",17.97,18.31,16.77,17.25,849800.0],["2025-12-24",17.5,17.965,17.37,17.66,356800.0],["2025-12-26",17.7,17.735,17.355,17.56,362600.0],["2025-12-29",17.39,17.735,17.065,17.22,433200.0],["2025-12-30",17.22,17.22,16.79,16.92,730200.0],["2025-12-31",16.82,16.97,16.58,16.59,583300.0],["2026-01-02",16.66,16.98,15.65,15.71,708800.0],["2026-01-05",15.69,15.95,15.425,15.83,699600.0],["2026-01-06",15.94,16.53,15.71,16.37,377200.0],["2026-01-07",16.56,18.09,16.39,18.08,1099100.0],["2026-01-08",16.0,16.06,15.15,15.6,6726600.0],["2026-01-09",15.6,15.74,14.77,15.015,1532400.0],["2026-01-12",15.01,15.01,13.795,14.47,2206800.0],["2026-01-13",14.27,15.71,14.2,15.63,1428300.0],["2026-01-14",15.5,16.115,15.1,15.14,1009800.0],["2026-01-15",15.05,15.14,14.39,14.98,791800.0],["2026-01-16",14.88,14.96,13.88,14.06,1513600.0],["2026-01-20",13.516,14.53,13.33,14.15,950500.0],["2026-01-21",13.98,14.18,13.225,13.61,1604800.0],["2026-01-22",13.97,14.675,13.555,14.19,1271700.0],["2026-01-23",14.27,14.27,13.37,13.5,1476000.0],["2026-01-26",13.44,14.135,13.14,14.07,1002100.0],["2026-01-27",14.1,14.31,13.75,14.23,788600.0],["2026-01-28",14.18,14.26,13.77,13.84,589100.0],["2026-01-29",13.84,14.15,13.51,13.53,474800.0],["2026-01-30",13.42,13.755,13.14,13.67,924500.0],["2026-02-02",13.62,14.05,13.49,13.81,546600.0],["2026-02-03",13.97,14.53,13.67,13.81,981900.0],["2026-02-04",13.91,14.11,12.75,13.23,991000.0],["2026-02-05",13.31,13.75,12.22,12.41,1226700.0],["2026-02-06",12.82,12.94,12.2,12.58,950400.0],["2026-02-09",12.58,13.18,12.415,12.78,516000.0],["2026-02-10",13.0,13.07,12.74,12.82,739000.0],["2026-02-11",12.8,13.17,12.19,12.23,700300.0],["2026-02-12",12.38,12.412,11.83,12.02,650700.0],["2026-02-13",12.2,12.5,11.945,12.02,698500.0],["2026-02-17",12.03,12.83,11.83,12.76,960400.0],["2026-02-18",12.61,13.045,11.86,11.88,1125400.0],["2026-02-19",11.72,11.99,11.38,11.98,1068600.0],["2026-02-20",11.9,12.05,11.22,11.42,1455000.0],["2026-02-23",11.42,11.71,11.0,11.37,1089500.0],["2026-02-24",11.3,11.685,11.185,11.61,804900.0],["2026-02-25",11.63,12.649,11.42,12.32,1722000.0],["2026-02-26",13.0,14.39,12.95,13.56,1799300.0],["2026-02-27",13.53,13.76,12.32,12.56,1182100.0],["2026-03-02",12.12,12.33,11.435,11.46,1950300.0],["2026-03-03",11.05,11.39,10.69,11.05,1044700.0],["2026-03-04",11.22,11.854,11.0,11.06,570300.0],["2026-03-05",11.0,11.275,10.645,10.74,1044100.0],["2026-03-06",10.46,10.785,10.17,10.67,965700.0],["2026-03-09",10.5,11.205,10.33,11.11,681300.0],["2026-03-10",11.45,11.77,11.01,11.11,726100.0],["2026-03-11",10.89,11.17,10.435,11.145,1078700.0],["2026-03-12",10.95,10.95,10.025,10.22,1562200.0],["2026-03-13",10.34,10.47,10.06,10.37,1258400.0],["2026-03-16",10.56,11.0,10.33,10.44,1395300.0],["2026-03-17",10.44,10.94,10.34,10.85,975600.0],["2026-03-18",10.61,11.13,10.55,10.96,664800.0],["2026-03-19",10.92,11.465,10.7,11.15,816700.0],["2026-03-20",11.23,11.9,11.12,11.21,2623900.0],["2026-03-23",11.38,11.6,10.56,10.57,794600.0],["2026-03-24",10.37,10.435,10.0,10.06,1197400.0],["2026-03-25",10.21,10.614,10.21,10.47,836600.0],["2026-03-26",10.45,10.92,10.345,10.79,762900.0],["2026-03-27",11.26,11.48,10.44,10.58,1502500.0],["2026-03-30",10.35,10.665,10.21,10.53,1336500.0],["2026-03-31",10.76,11.32,10.75,11.11,1212600.0],["2026-04-01",11.23,11.83,11.04,11.14,944600.0],["2026-04-02",10.91,11.37,10.8,11.34,786300.0],["2026-04-06",11.36,11.42,11.025,11.25,584200.0],["2026-04-07",11.16,11.64,10.96,11.55,838800.0],["2026-04-08",11.85,12.17,11.68,11.81,921000.0],["2026-04-09",11.64,12.77,11.59,12.64,1676100.0],["2026-04-10",12.83,13.19,12.505,12.63,1441300.0],["2026-04-13",12.63,13.087,12.58,12.67,973500.0],["2026-04-14",12.72,13.08,12.53,12.67,1043500.0],["2026-04-15",12.95,13.03,12.69,12.79,502200.0],["2026-04-16",12.79,12.93,12.48,12.61,810800.0],["2026-04-17",12.88,13.27,12.665,13.19,922600.0],["2026-04-20",13.15,13.665,13.0,13.47,762600.0],["2026-04-21",13.51,13.51,12.515,12.88,1423700.0],["2026-04-22",13.04,13.18,11.66,11.73,2043500.0],["2026-04-23",11.58,12.17,11.43,12.16,1251500.0],["2026-04-24",12.19,12.26,11.355,11.7,1485400.0],["2026-04-27",11.61,12.01,11.32,11.59,1220700.0],["2026-04-28",11.7,11.81,11.078,11.33,1436000.0],["2026-04-29",11.28,12.23,10.95,11.78,2933700.0],["2026-04-30",11.46,11.82,9.735,11.2,4232300.0],["2026-05-01",11.54,12.16,11.35,12.01,1934500.0],["2026-05-04",11.92,13.0,11.558,12.87,1949000.0],["2026-05-05",12.87,12.95,12.21,12.595,1092900.0],["2026-05-06",12.77,12.9,12.35,12.67,909200.0],["2026-05-07",12.62,12.74,11.76,12.23,808500.0],["2026-05-08",12.27,12.39,11.925,12.16,628900.0],["2026-05-11",12.15,12.55,11.98,12.22,919200.0],["2026-05-12",12.22,12.645,12.1,12.53,1024800.0],["2026-05-13",12.58,12.78,11.94,12.56,1154300.0],["2026-05-14",12.63,13.39,12.24,13.05,1674900.0],["2026-05-15",12.81,12.97,11.86,11.87,1111100.0],["2026-05-18",12.0,12.17,11.38,11.39,1313400.0],["2026-05-19",11.26,11.865,11.15,11.4,1011000.0],["2026-05-20",11.65,11.97,11.35,11.87,1005300.0],["2026-05-21",11.8,11.945,11.45,11.58,662300.0],["2026-05-22",11.64,11.97,11.24,11.33,759700.0],["2026-05-26",11.35,11.52,11.03,11.1,834500.0],["2026-05-27",11.11,11.38,10.73,10.74,1088400.0],["2026-05-28",10.61,10.751,10.25,10.32,1708700.0],["2026-05-29",10.31,10.45,9.5,9.59,1650800.0],["2026-06-01",9.6,9.74,9.02,9.24,1599200.0],["2026-06-02",9.07,9.75,8.78,9.65,1864600.0],["2026-06-03",9.63,10.22,9.49,10.09,2039600.0],["2026-06-04",10.45,10.72,9.73,9.86,1038100.0],["2026-06-05",9.86,10.205,9.77,10.13,1157000.0],["2026-06-08",10.18,10.35,9.76,10.0,720400.0],["2026-06-09",10.19,10.23,9.785,9.82,796000.0],["2026-06-10",9.85,10.26,9.74,9.82,827400.0],["2026-06-11",9.88,10.48,9.74,10.27,796600.0],["2026-06-12",10.46,10.645,10.32,10.37,554300.0],["2026-06-15",10.32,10.86,10.23,10.71,692100.0],["2026-06-16",10.71,10.83,10.38,10.43,749500.0],["2026-06-17",10.49,11.18,10.49,11.0,860700.0],["2026-06-18",11.24,11.4,10.59,10.88,1102000.0],["2026-06-22",10.86,11.075,10.69,10.69,670800.0],["2026-06-23",10.9,11.16,10.755,10.86,605000.0],["2026-06-24",10.86,11.16,10.55,10.61,899800.0],["2026-06-25",10.6,10.78,10.02,10.34,1082400.0],["2026-06-26",10.43,10.775,10.11,10.72,2661500.0],["2026-06-29",10.84,10.95,10.335,10.87,1123300.0],["2026-06-30",11.01,11.15,10.82,10.85,665600.0],["2026-07-01",10.85,11.01,10.42,10.535,910900.0],["2026-07-02",10.66,11.275,10.58,11.2,889100.0],["2026-07-06",11.16,11.75,11.11,11.38,835781.94261],["2026-07-07",11.54,12.05,11.34,11.55,1358957.115088],["2026-07-08",11.48,12.11,11.26,12.06,1383882.740106],["2026-07-09",12.07,12.22,11.745,12.16,2167313.391901],["2026-07-10",12.24,12.63,11.87,12.61,2325327.987129],["2026-07-13",12.53,12.6359,10.9025,10.915,1836844.561354],["2026-07-14",10.85,11.3944,10.68,11.035,1027120.268406],["2026-07-15",10.96,11.09,10.65,11.05,898046.534668],["2026-07-16",11.05,11.34,10.91,10.97,437848.549586],["2026-07-17",10.86,11.33,10.86,10.94,480187.442824],["2026-07-20",10.9,11.2242,10.59,10.65,620355.855114],["2026-07-21",10.62,11.3,10.5,11.25,952283.205001],["2026-07-22",11.16,11.79,11.12,11.7,1424127.124714],["2026-07-23",11.52,11.825,11.31,11.6,733221.676475],["2026-07-24",11.66,11.7,11.34,11.44,936449.360625],["2026-07-27",11.6,12.12,11.49,11.95,664703.330181],["2026-07-28",11.41,12.24,11.272,11.66,689275.409986],["2026-07-29",11.92,12,11.6,11.64,728743.849644],["2026-07-30",8.9,10.21,8.8,9.03,7617594.159184],["2026-07-31",9.1,9.49,8.665,8.75,3311759.571133],["2026-08-03",8.75,9.23,8.45,8.98,1529360.413006],["2026-08-04",9,9.03,8.32,8.45,2189359.423619],["2026-08-05",8.49,8.7599,8.21,8.23,1652437.211309],["2026-08-06",8.38,8.62,8.29,8.39,1468155.622264],["2026-08-07",8.48,8.61,8.3,8.55,2310488.683981],["2026-08-10",8.44,8.89,8.4274,8.48,710773.13018],["2026-08-11",8.61,8.82,8.465,8.51,1787260.006911],["2026-08-12",8.51,9.185,8.47,9.17,2083866.816038],["2026-08-13",9.25,9.3861,8.97,9.18,1205681.519657]]}