{"t":"PROF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-10-29",9.8,10.1,9.674,9.707,7500.0],["2019-10-30",9.98,9.98,9.351,9.584,13400.0],["2019-10-31",9.577,9.68,9.538,9.58,9700.0],["2019-11-01",9.86,9.97,9.456,9.555,13200.0],["2019-11-04",9.71,9.72,9.48,9.51,6100.0],["2019-11-05",9.56,9.97,9.37,9.6,3300.0],["2019-11-06",9.507,9.56,9.5,9.56,2100.0],["2019-11-07",9.25,9.624,9.25,9.33,5500.0],["2019-11-08",9.282,9.68,9.08,9.39,5000.0],["2019-11-11",9.07,9.1,8.8,8.81,8700.0],["2019-11-12",9.078,9.078,8.69,8.727,9200.0],["2019-11-13",8.7,8.814,8.565,8.636,5900.0],["2019-11-14",8.657,8.67,8.511,8.57,3700.0],["2019-11-15",8.675,8.822,8.673,8.7,5800.0],["2019-11-18",8.278,8.562,8.278,8.5,3000.0],["2019-11-19",8.4,8.615,8.0,8.29,10600.0],["2019-11-20",8.32,8.34,8.3,8.331,1900.0],["2019-11-21",8.18,8.4,8.115,8.34,4700.0],["2019-11-22",8.3,8.475,8.241,8.27,14700.0],["2019-11-25",8.3,8.51,8.18,8.356,15300.0],["2019-11-26",8.31,8.31,7.97,7.97,6700.0],["2019-11-27",7.93,7.93,7.6,7.8,10300.0],["2019-11-29",7.813,7.85,7.813,7.85,500.0],["2019-12-02",8.18,8.18,7.66,7.75,7300.0],["2019-12-03",7.72,8.0,7.66,7.805,14600.0],["2019-12-04",8.075,8.119,7.9,8.05,10600.0],["2019-12-05",8.27,8.455,8.12,8.35,6600.0],["2019-12-06",8.61,8.771,8.48,8.48,9700.0],["2019-12-09",8.53,9.14,8.48,9.128,5800.0],["2019-12-10",9.16,9.425,9.065,9.4,6500.0],["2019-12-11",9.323,9.66,9.2,9.66,9800.0],["2019-12-12",9.75,9.77,9.46,9.46,8100.0],["2019-12-13",9.564,9.608,9.56,9.56,3300.0],["2019-12-16",9.72,9.84,9.59,9.76,13100.0],["2019-12-17",10.068,10.068,9.19,9.9,3300.0],["2019-12-18",10.1,10.4,9.984,10.0,71000.0],["2019-12-19",9.946,10.251,9.877,9.95,18300.0],["2019-12-20",10.41,10.41,9.82,9.87,43700.0],["2019-12-23",10.19,10.6,10.12,10.15,58300.0],["2019-12-24",10.33,10.588,10.11,10.588,4200.0],["2019-12-26",11.46,12.49,11.46,11.95,14100.0],["2019-12-27",12.1,12.1,10.67,10.67,41200.0],["2019-12-30",10.737,10.997,10.65,10.963,7300.0],["2019-12-31",10.91,11.55,10.91,10.95,9300.0],["2020-01-02",11.379,11.379,10.59,10.59,9100.0],["2020-01-03",10.45,10.59,10.3,10.3,3600.0],["2020-01-06",10.26,10.46,10.13,10.19,16700.0],["2020-01-07",10.25,10.295,9.9,10.079,21600.0],["2020-01-08",10.24,10.25,9.91,10.0,10100.0],["2020-01-09",9.881,10.038,9.775,9.9,56900.0],["2020-01-10",11.5,12.165,10.87,11.25,50200.0],["2020-01-13",11.81,13.0,11.5,12.971,92700.0],["2020-01-14",13.24,13.24,12.124,12.64,42600.0],["2020-01-15",12.89,13.49,12.7,13.01,68900.0],["2020-01-16",13.0,13.25,13.0,13.079,24900.0],["2020-01-17",13.33,13.33,12.96,13.011,15500.0],["2020-01-21",12.73,12.94,12.4,12.4,18100.0],["2020-01-22",12.0,13.0,11.95,12.49,249900.0],["2020-01-23",12.58,12.75,11.95,12.21,64000.0],["2020-01-24",12.547,12.58,11.89,12.13,52400.0],["2020-01-27",13.0,13.0,11.725,11.98,66400.0],["2020-01-28",11.98,14.19,11.939,13.7,87000.0],["2020-01-29",14.0,14.4,13.05,14.34,77300.0],["2020-01-30",14.82,15.83,14.29,15.67,114700.0],["2020-01-31",16.19,17.2,15.83,16.69,184500.0],["2020-02-03",17.0,17.43,15.86,16.71,210600.0],["2020-02-04",17.18,17.32,16.631,17.27,94900.0],["2020-02-05",17.55,18.217,17.395,17.86,111300.0],["2020-02-06",18.06,19.63,18.01,19.31,196200.0],["2020-02-07",20.0,20.602,18.58,19.7,249700.0],["2020-02-10",19.83,20.26,18.18,18.34,159900.0],["2020-02-11",18.35,18.633,17.01,17.39,89900.0],["2020-02-12",17.4,17.4,15.97,16.18,161300.0],["2020-02-13",16.05,18.58,15.75,17.62,110100.0],["2020-02-14",18.06,18.06,16.75,16.91,33300.0],["2020-02-18",17.0,17.919,16.295,17.06,72600.0],["2020-02-19",16.99,17.32,16.35,16.51,53700.0],["2020-02-20",16.25,16.89,15.55,16.67,80400.0],["2020-02-21",16.54,16.86,16.191,16.77,21000.0],["2020-02-24",17.01,17.01,15.22,15.96,51200.0],["2020-02-25",16.5,16.596,14.449,14.84,75700.0],["2020-02-26",15.0,15.51,14.66,14.72,46800.0],["2020-02-27",14.39,14.86,13.65,14.49,65000.0],["2020-02-28",14.09,14.476,12.91,13.05,114300.0],["2020-03-02",13.14,14.16,12.9,13.49,81300.0],["2020-03-03",13.65,14.1,12.962,13.17,56400.0],["2020-03-04",13.73,14.79,13.603,14.79,115600.0],["2020-03-05",14.75,14.75,14.04,14.19,54300.0],["2020-03-06",13.81,14.245,13.6,13.88,46100.0],["2020-03-09",12.76,12.975,11.73,12.01,90700.0],["2020-03-10",12.65,13.41,11.21,11.56,94000.0],["2020-03-11",11.15,11.39,10.69,10.99,48500.0],["2020-03-12",10.14,10.76,8.83,9.25,69100.0],["2020-03-13",9.22,10.44,9.01,10.12,69800.0],["2020-03-16",9.03,10.59,9.0,9.29,58300.0],["2020-03-17",9.649,10.03,8.97,9.3,110700.0],["2020-03-18",9.0,9.21,7.12,7.55,186300.0],["2020-03-19",7.82,7.98,7.03,7.65,130300.0],["2020-03-20",8.76,8.8,7.74,7.74,64300.0],["2020-03-23",7.77,8.0,6.53,6.875,96500.0],["2020-03-24",7.31,8.2,7.22,7.92,61100.0],["2020-03-25",7.99,9.36,7.5,8.93,78800.0],["2020-03-26",9.25,10.2,9.13,10.06,71300.0],["2020-03-27",9.25,9.81,9.0,9.4,46600.0],["2020-03-30",9.23,9.79,9.0,9.79,25600.0],["2020-03-31",9.23,11.012,9.23,9.74,76100.0],["2020-04-01",10.01,10.01,9.06,9.41,32200.0],["2020-04-02",9.41,10.01,9.14,9.67,34700.0],["2020-04-03",9.51,9.9,9.303,9.75,43800.0],["2020-04-06",10.99,10.99,9.8,10.31,98900.0],["2020-04-07",10.9,11.35,10.44,10.68,56600.0],["2020-04-08",10.27,12.38,10.27,12.08,100600.0],["2020-04-09",12.49,12.59,11.43,11.62,80100.0],["2020-04-13",11.23,11.99,10.54,11.96,45600.0],["2020-04-14",11.96,13.232,11.936,12.58,68300.0],["2020-04-15",12.5,12.5,11.7,12.2,43600.0],["2020-04-16",12.23,12.27,11.74,11.8,28700.0],["2020-04-17",12.39,12.39,11.8,11.84,34500.0],["2020-04-20",12.21,12.45,11.53,12.0,85700.0],["2020-04-21",12.1,12.53,11.21,11.66,73600.0],["2020-04-22",11.5,12.11,11.4,11.77,84500.0],["2020-04-23",12.13,12.97,11.75,12.32,131100.0],["2020-04-24",12.45,12.89,12.35,12.71,101700.0],["2020-04-27",12.97,13.2,12.2,13.09,57700.0],["2020-04-28",13.37,13.98,13.12,13.65,107100.0],["2020-04-29",14.24,15.04,13.7,14.47,85700.0],["2020-04-30",14.3,14.61,13.47,13.47,78100.0],["2020-05-01",13.11,13.29,12.45,12.46,53700.0],["2020-05-04",12.46,12.571,12.07,12.21,47000.0],["2020-05-05",12.39,12.78,12.25,12.25,37100.0],["2020-05-06",12.17,12.9,12.06,12.78,27700.0],["2020-05-07",12.78,13.21,12.42,13.05,56600.0],["2020-05-08",13.009,14.71,13.009,13.61,35600.0],["2020-05-11",13.54,13.65,13.31,13.42,34200.0],["2020-05-12",13.46,13.77,13.33,13.4,18800.0],["2020-05-13",13.25,13.5,12.08,12.25,48300.0],["2020-05-14",12.4,12.546,11.5,12.17,46300.0],["2020-05-15",12.295,12.62,11.95,12.62,21900.0],["2020-05-18",12.65,13.274,12.01,12.33,22000.0],["2020-05-19",13.71,13.71,12.59,12.66,106500.0],["2020-05-20",12.88,13.05,12.31,12.55,74500.0],["2020-05-21",12.42,12.425,11.06,11.37,175200.0],["2020-05-22",11.5,11.99,11.37,11.89,101400.0],["2020-05-26",12.14,12.32,11.85,12.2,47100.0],["2020-05-27",12.49,12.58,11.99,12.52,83500.0],["2020-05-28",12.6,12.6,12.0,12.2,69100.0],["2020-05-29",12.37,12.43,12.19,12.34,37400.0],["2020-06-01",12.46,12.88,12.2,12.82,49700.0],["2020-06-02",12.99,12.99,11.84,12.02,49500.0],["2020-06-03",12.3,12.5,12.18,12.5,16400.0],["2020-06-04",12.72,12.77,12.35,12.57,43100.0],["2020-06-05",12.62,13.12,12.3,12.85,64000.0],["2020-06-08",12.99,13.61,12.84,13.33,48300.0],["2020-06-09",13.3,13.73,12.81,13.35,31600.0],["2020-06-10",13.37,13.87,12.63,12.71,29300.0],["2020-06-11",12.5,13.11,12.14,12.46,52100.0],["2020-06-12",12.35,13.09,12.09,12.16,33300.0],["2020-06-15",12.16,12.4,11.65,12.13,25200.0],["2020-06-16",12.32,12.73,12.26,12.4,24800.0],["2020-06-17",12.4,12.46,12.195,12.45,11300.0],["2020-06-18",12.459,12.61,12.35,12.47,14100.0],["2020-06-19",12.67,13.25,12.444,13.03,50000.0],["2020-06-22",13.24,13.5,12.9,13.45,24800.0],["2020-06-23",13.35,15.97,13.35,15.13,141200.0],["2020-06-24",14.68,15.0,13.71,14.65,59900.0],["2020-06-25",14.38,14.97,14.06,14.36,38300.0],["2020-06-26",14.5,16.25,14.005,16.08,107500.0],["2020-06-29",16.25,16.25,15.335,16.08,64600.0],["2020-06-30",16.25,17.449,15.92,16.94,121500.0],["2020-07-01",17.05,17.65,16.37,17.59,56000.0],["2020-07-02",17.6,18.0,17.0,17.49,71000.0],["2020-07-06",17.88,17.97,16.87,17.03,58300.0],["2020-07-07",17.03,18.329,17.03,18.13,71700.0],["2020-07-08",18.21,18.418,17.67,17.71,41900.0],["2020-07-09",17.907,18.31,17.5,17.85,61800.0],["2020-07-10",17.93,18.7,17.73,17.88,58400.0],["2020-07-13",18.1,18.7,16.45,16.87,67000.0],["2020-07-14",16.89,17.112,16.274,16.59,80500.0],["2020-07-15",16.59,16.69,15.9,16.23,71200.0],["2020-07-16",15.8,15.9,14.9,14.95,709600.0],["2020-07-17",15.14,16.14,15.14,15.88,205500.0],["2020-07-20",15.88,16.5,15.39,16.24,94700.0],["2020-07-21",16.55,16.77,15.85,15.88,93700.0],["2020-07-22",15.88,16.849,15.88,16.35,87300.0],["2020-07-23",16.35,16.89,15.87,15.87,108700.0],["2020-07-24",15.8,16.11,15.62,15.74,90800.0],["2020-07-27",15.97,16.6,15.82,16.06,64800.0],["2020-07-28",16.15,16.24,15.47,15.8,59700.0],["2020-07-29",16.152,16.152,15.47,15.66,59100.0],["2020-07-30",15.51,15.668,14.85,15.15,59900.0],["2020-07-31",15.28,16.055,14.844,15.78,81500.0],["2020-08-03",16.06,16.585,14.95,16.06,52900.0],["2020-08-04",16.02,16.21,15.36,15.66,61700.0],["2020-08-05",15.9,16.16,15.68,15.74,57100.0],["2020-08-06",15.59,15.77,15.04,15.15,82800.0],["2020-08-07",15.0,16.29,15.0,15.56,132900.0],["2020-08-10",15.74,15.8,14.77,14.93,163000.0],["2020-08-11",14.85,15.19,14.45,14.45,122200.0],["2020-08-12",14.61,15.26,14.53,14.83,104400.0],["2020-08-13",15.02,15.93,15.0,15.58,91300.0],["2020-08-14",15.7,16.13,15.61,15.85,64600.0],["2020-08-17",15.86,16.14,15.75,15.75,48300.0],["2020-08-18",15.87,16.01,15.36,15.7,32400.0],["2020-08-19",15.72,15.86,15.35,15.48,29700.0],["2020-08-20",15.54,15.655,15.46,15.47,33200.0],["2020-08-21",15.25,15.4,15.05,15.15,107100.0],["2020-08-24",15.22,15.295,14.29,14.45,107000.0],["2020-08-25",14.63,14.8,14.09,14.5,77900.0],["2020-08-26",14.62,15.19,14.62,14.94,58400.0],["2020-08-27",14.93,15.09,14.46,14.66,46300.0],["2020-08-28",14.66,14.92,14.22,14.71,62500.0],["2020-08-31",14.5,14.9,14.36,14.7,44900.0],["2020-09-01",14.75,15.08,14.5,14.92,66700.0],["2020-09-02",15.14,15.64,14.605,14.8,69300.0],["2020-09-03",14.81,14.85,13.7,14.23,123700.0],["2020-09-04",14.13,15.23,13.86,14.84,64000.0],["2020-09-08",14.77,14.97,14.35,14.72,56800.0],["2020-09-09",14.98,15.26,14.98,15.11,49100.0],["2020-09-10",15.25,15.35,14.6,14.6,72900.0],["2020-09-11",14.63,15.02,14.08,14.37,53400.0],["2020-09-14",14.6,14.62,13.98,14.05,56000.0],["2020-09-15",14.86,16.55,14.76,15.93,280300.0],["2020-09-16",16.32,16.86,15.71,16.67,132100.0],["2020-09-17",16.36,17.46,16.15,17.46,276000.0],["2020-09-18",17.45,17.45,16.51,16.99,100400.0],["2020-09-21",16.75,17.15,16.25,17.15,113000.0],["2020-09-22",17.29,18.05,16.77,17.66,90100.0],["2020-09-23",17.6,17.6,15.9,16.17,130900.0],["2020-09-24",16.01,16.47,15.7,16.33,82600.0],["2020-09-25",16.55,16.7,16.16,16.67,109000.0],["2020-09-28",16.8,17.56,16.8,17.34,80600.0],["2020-09-29",17.52,17.78,17.26,17.35,51400.0],["2020-09-30",17.28,18.13,17.28,17.64,123200.0],["2020-10-01",17.68,17.99,16.82,17.11,78500.0],["2020-10-02",16.91,17.11,16.08,16.4,66600.0],["2020-10-05",16.61,16.66,16.4,16.63,38400.0],["2020-10-06",16.63,17.18,16.555,16.71,35100.0],["2020-10-07",16.59,17.08,16.5,16.88,31800.0],["2020-10-08",16.9,18.65,16.86,17.85,52600.0],["2020-10-09",17.82,17.885,17.14,17.46,37600.0],["2020-10-12",17.45,17.77,17.36,17.38,14200.0],["2020-10-13",17.19,17.19,16.87,17.1,23300.0],["2020-10-14",17.15,17.51,16.88,17.26,38900.0],["2020-10-15",17.23,17.23,16.84,17.09,30700.0],["2020-10-16",17.03,17.675,16.9,17.62,32500.0],["2020-10-19",17.57,17.64,17.15,17.59,40400.0],["2020-10-20",17.47,19.04,17.32,17.87,223400.0],["2020-10-21",17.88,17.88,17.39,17.64,64500.0],["2020-10-22",17.69,18.2,17.041,18.14,118500.0],["2020-10-23",18.22,18.49,17.36,17.6,50400.0],["2020-10-26",17.51,17.76,17.0,17.45,95700.0],["2020-10-27",17.44,18.0,17.205,17.85,42400.0],["2020-10-28",17.82,17.82,16.83,17.27,57300.0],["2020-10-29",17.14,17.74,17.0,17.56,51200.0],["2020-10-30",17.58,17.64,16.8,16.89,68200.0],["2020-11-02",17.07,17.38,16.76,17.13,34800.0],["2020-11-03",17.09,17.91,17.09,17.86,28700.0],["2020-11-04",17.92,18.492,17.82,17.91,28800.0],["2020-11-05",17.83,18.19,17.81,18.17,29700.0],["2020-11-06",18.15,18.15,17.5,17.91,78100.0],["2020-11-09",18.39,19.26,17.82,18.85,135900.0],["2020-11-10",18.91,18.91,17.81,18.33,64500.0],["2020-11-11",18.31,19.1,18.31,18.76,53600.0],["2020-11-12",18.86,18.86,17.96,17.96,17200.0],["2020-11-13",17.99,18.61,17.76,18.61,28700.0],["2020-11-16",18.94,19.26,18.685,19.23,69700.0],["2020-11-17",19.22,19.48,19.17,19.25,82200.0],["2020-11-18",19.21,19.3,18.43,18.83,224900.0],["2020-11-19",18.63,19.06,18.55,18.64,28100.0],["2020-11-20",18.78,18.78,18.16,18.58,31300.0],["2020-11-23",18.81,18.99,17.94,17.98,52700.0],["2020-11-24",18.199,18.56,17.78,18.26,41400.0],["2020-11-25",18.26,18.69,18.05,18.65,28700.0],["2020-11-27",18.48,19.25,18.43,19.0,116300.0],["2020-11-30",19.22,21.29,18.96,19.94,628800.0],["2020-12-01",20.21,20.72,19.95,20.0,156200.0],["2020-12-02",19.99,20.1,18.79,18.79,72900.0],["2020-12-03",19.0,19.65,17.98,18.56,110800.0],["2020-12-04",18.67,19.04,18.51,18.84,43400.0],["2020-12-07",18.89,19.15,18.56,18.6,46700.0],["2020-12-08",18.48,18.655,18.28,18.35,55500.0],["2020-12-09",18.46,18.98,17.5,17.69,95600.0],["2020-12-10",17.62,18.17,17.56,18.0,78200.0],["2020-12-11",17.99,18.2,17.69,17.86,44700.0],["2020-12-14",18.245,18.75,17.9,17.9,54600.0],["2020-12-15",18.0,18.41,17.78,18.24,27800.0],["2020-12-16",18.581,18.73,18.1,18.22,26400.0],["2020-12-17",18.26,18.66,17.85,18.64,54600.0],["2020-12-18",18.65,18.65,18.045,18.15,38300.0],["2020-12-21",17.87,21.25,17.87,20.44,173400.0],["2020-12-22",20.99,22.91,20.52,22.9,182600.0],["2020-12-23",23.14,23.14,20.59,21.02,314500.0],["2020-12-24",20.9,21.79,20.645,21.01,72400.0],["2020-12-28",20.97,22.14,20.7,20.96,33200.0],["2020-12-29",20.6,21.4,20.422,20.74,65500.0],["2020-12-30",21.11,21.44,20.68,20.77,42100.0],["2020-12-31",20.97,20.97,20.225,20.56,37400.0],["2021-01-04",21.17,22.26,20.975,21.96,101400.0],["2021-01-05",22.15,22.44,21.218,22.29,98200.0],["2021-01-06",22.81,25.199,22.33,24.38,140700.0],["2021-01-07",25.06,25.18,24.08,24.71,58500.0],["2021-01-08",25.01,25.19,24.38,24.8,51000.0],["2021-01-11",24.42,25.12,24.139,24.99,43600.0],["2021-01-12",25.0,25.117,24.19,24.35,87700.0],["2021-01-13",24.23,24.45,23.66,24.07,59100.0],["2021-01-14",24.18,24.64,24.0,24.45,41000.0],["2021-01-15",24.4,25.03,24.0,25.03,63600.0],["2021-01-19",25.03,25.03,23.7,23.7,39000.0],["2021-01-20",24.01,25.65,23.85,25.38,102000.0],["2021-01-21",25.47,26.8,24.91,26.37,118400.0],["2021-01-22",26.36,26.36,25.51,25.94,92600.0],["2021-01-25",26.77,27.2,25.96,26.69,152200.0],["2021-01-26",27.03,27.35,26.408,27.3,113900.0],["2021-01-27",27.12,27.224,26.32,26.52,193200.0],["2021-01-28",26.64,27.135,26.0,26.97,127700.0],["2021-01-29",27.0,27.18,25.75,26.12,95700.0],["2021-02-01",26.28,27.15,25.92,27.14,147700.0],["2021-02-02",27.99,28.0,25.65,25.75,85400.0],["2021-02-03",25.8,25.8,24.44,25.24,101600.0],["2021-02-04",25.78,27.8,25.55,27.69,200700.0],["2021-02-05",28.04,28.31,27.32,28.09,95500.0],["2021-02-08",28.54,28.97,27.64,27.9,70000.0],["2021-02-09",27.88,28.18,27.62,27.93,38600.0],["2021-02-10",28.21,28.21,26.66,27.3,38500.0],["2021-02-11",27.33,27.42,26.221,26.57,50900.0],["2021-02-12",26.86,26.86,26.01,26.2,47000.0],["2021-02-16",26.22,26.86,25.94,26.67,56300.0],["2021-02-17",26.45,26.45,24.82,25.34,96100.0],["2021-02-18",25.3,25.34,24.49,25.0,66200.0],["2021-02-19",25.3,25.3,24.6,24.91,89900.0],["2021-02-22",24.9,24.9,24.1,24.36,64000.0],["2021-02-23",24.0,24.0,22.14,23.41,188400.0],["2021-02-24",23.0,24.29,22.85,23.23,149500.0],["2021-02-25",23.1,23.2,21.39,21.57,110600.0],["2021-02-26",21.65,22.77,21.02,22.03,104500.0],["2021-03-01",22.91,23.695,22.14,22.88,54100.0],["2021-03-02",23.66,23.66,22.37,22.49,36000.0],["2021-03-03",22.51,22.51,21.08,21.77,90000.0],["2021-03-04",21.8,22.539,20.75,22.37,263700.0],["2021-03-05",22.35,22.35,21.47,22.27,177800.0],["2021-03-08",22.11,23.07,21.57,21.72,81400.0],["2021-03-09",22.56,23.51,22.0,22.18,55900.0],["2021-03-10",22.58,23.95,22.5,22.95,108700.0],["2021-03-11",23.39,23.39,22.8,23.14,38100.0],["2021-03-12",23.0,23.19,22.5,23.19,38200.0],["2021-03-15",23.22,23.71,22.95,23.42,65900.0],["2021-03-16",23.58,23.58,22.52,22.63,37200.0],["2021-03-17",22.38,22.68,22.0,22.56,60900.0],["2021-03-18",22.18,22.86,21.99,22.08,36800.0],["2021-03-19",22.15,23.14,22.0,23.06,87600.0],["2021-03-22",23.18,23.18,22.12,22.19,39600.0],["2021-03-23",22.12,22.395,20.73,20.93,55100.0],["2021-03-24",21.44,22.09,20.43,20.43,42400.0],["2021-03-25",20.22,20.53,19.59,20.05,127900.0],["2021-03-26",20.0,20.1,19.02,19.16,81300.0],["2021-03-29",19.38,19.59,18.85,19.47,111000.0],["2021-03-30",19.49,19.493,19.135,19.27,42000.0],["2021-03-31",19.46,20.48,19.39,20.14,166100.0],["2021-04-01",20.8,20.9,20.415,20.59,39800.0],["2021-04-05",20.64,20.71,19.86,20.12,55300.0],["2021-04-06",20.12,20.44,20.01,20.32,47000.0],["2021-04-07",20.23,20.23,18.63,18.63,79300.0],["2021-04-08",18.65,19.71,18.64,19.71,74300.0],["2021-04-09",19.6,20.61,19.53,20.5,38400.0],["2021-04-12",20.55,20.74,19.6,19.97,50300.0],["2021-04-13",19.82,20.55,19.82,20.44,44600.0],["2021-04-14",20.58,20.58,19.91,19.98,36500.0],["2021-04-15",20.19,20.19,19.63,19.82,36700.0],["2021-04-16",19.91,20.32,19.65,20.17,49400.0],["2021-04-19",20.18,20.39,19.9,20.06,46500.0],["2021-04-20",19.97,20.088,18.66,18.74,47800.0],["2021-04-21",18.71,19.08,18.54,18.74,27700.0],["2021-04-22",18.94,18.98,18.52,18.9,63200.0],["2021-04-23",19.08,19.32,18.83,19.19,52700.0],["2021-04-26",19.19,19.239,18.72,18.89,117300.0],["2021-04-27",18.9,19.175,18.5,18.79,49900.0],["2021-04-28",18.67,18.99,18.67,18.84,33500.0],["2021-04-29",18.9,18.9,18.08,18.24,40000.0],["2021-04-30",18.13,18.37,17.94,18.15,49900.0],["2021-05-03",18.35,18.55,17.57,17.69,39800.0],["2021-05-04",17.55,18.499,17.1,18.32,90300.0],["2021-05-05",18.36,18.75,17.84,18.19,48800.0],["2021-05-06",18.39,20.72,18.39,20.12,116200.0],["2021-05-07",20.43,20.494,19.765,20.19,80100.0],["2021-05-10",19.96,20.61,18.4,18.58,75100.0],["2021-05-11",18.37,19.06,18.1,18.97,53500.0],["2021-05-12",18.71,19.04,17.7,17.78,52600.0],["2021-05-13",16.54,17.31,16.0,16.82,192300.0],["2021-05-14",17.01,17.37,16.65,16.87,52300.0],["2021-05-17",16.75,17.27,16.7,17.09,36200.0],["2021-05-18",17.1,17.828,16.93,17.52,14500.0],["2021-05-19",17.15,18.34,17.15,18.34,62200.0],["2021-05-20",18.4,19.105,18.284,18.84,30400.0],["2021-05-21",18.98,19.17,18.7,18.72,18300.0],["2021-05-24",18.92,18.95,18.518,18.58,17800.0],["2021-05-25",18.73,19.085,18.06,18.17,29900.0],["2021-05-26",18.25,18.59,17.67,18.47,28000.0],["2021-05-27",18.5,18.7,18.18,18.26,29000.0],["2021-05-28",18.36,18.36,17.58,17.67,27000.0],["2021-06-01",17.7,17.987,17.1,17.52,17600.0],["2021-06-02",17.45,18.03,17.34,17.85,35800.0],["2021-06-03",17.72,17.72,17.36,17.56,18700.0],["2021-06-04",17.61,17.76,17.37,17.54,77800.0],["2021-06-07",17.51,18.185,17.32,17.77,33300.0],["2021-06-08",18.0,18.44,17.9,18.36,30900.0],["2021-06-09",18.49,19.09,18.2,18.5,35400.0],["2021-06-10",18.49,19.31,18.13,18.32,8000.0],["2021-06-11",18.44,18.81,18.21,18.765,13200.0],["2021-06-14",18.73,19.2,18.635,19.19,17300.0],["2021-06-15",19.24,19.24,18.4,18.96,23000.0],["2021-06-16",18.725,19.32,18.725,19.29,25600.0],["2021-06-17",18.82,19.235,18.65,18.68,32000.0],["2021-06-18",18.43,19.04,18.23,18.54,17700.0],["2021-06-21",18.65,18.91,18.25,18.42,13700.0],["2021-06-22",18.58,18.58,18.26,18.45,16100.0],["2021-06-23",18.7,18.7,18.06,18.28,36900.0],["2021-06-24",18.25,18.54,18.092,18.16,26200.0],["2021-06-25",18.39,19.0,18.16,18.33,24100.0],["2021-06-28",18.43,18.43,16.31,17.21,75300.0],["2021-06-29",18.0,18.0,15.77,16.0,135000.0],["2021-06-30",16.0,16.51,15.96,16.36,79900.0],["2021-07-01",16.43,16.6,16.16,16.51,25000.0],["2021-07-02",16.73,16.73,16.12,16.38,48300.0],["2021-07-06",16.4,16.66,15.84,16.34,93500.0],["2021-07-07",16.26,16.41,16.04,16.1,28900.0],["2021-07-08",16.0,16.35,15.938,16.33,27500.0],["2021-07-09",16.37,17.71,16.35,17.55,37400.0],["2021-07-12",17.41,18.26,17.41,17.88,45700.0],["2021-07-13",17.73,17.99,17.55,17.62,51200.0],["2021-07-14",17.63,17.814,17.26,17.27,48500.0],["2021-07-15",17.32,17.32,15.717,16.2,39900.0],["2021-07-16",16.38,16.388,15.691,15.8,68700.0],["2021-07-19",15.43,15.555,14.97,15.15,65700.0],["2021-07-20",15.21,15.66,15.13,15.5,49700.0],["2021-07-21",15.57,15.66,15.22,15.22,90900.0],["2021-07-22",15.25,15.59,14.96,15.21,27700.0],["2021-07-23",15.2,15.28,14.5,15.22,57300.0],["2021-07-26",15.3,15.35,14.53,14.68,39200.0],["2021-07-27",14.53,14.785,13.92,14.69,51000.0],["2021-07-28",14.96,15.14,14.719,14.95,88400.0],["2021-07-29",14.95,15.095,14.72,14.88,28000.0],["2021-07-30",14.75,15.065,14.521,14.6,35900.0],["2021-08-02",14.6,14.61,13.75,13.8,297000.0],["2021-08-03",13.97,14.78,13.875,14.26,131300.0],["2021-08-04",14.38,14.53,13.43,13.6,45200.0],["2021-08-05",13.8,18.23,13.8,17.55,922400.0],["2021-08-06",17.455,17.737,16.31,16.39,137100.0],["2021-08-09",16.64,16.64,15.65,15.85,57500.0],["2021-08-10",15.72,16.22,15.5,16.0,71100.0],["2021-08-11",16.06,16.29,14.76,14.79,60000.0],["2021-08-12",14.95,15.725,14.84,15.41,39300.0],["2021-08-13",15.36,15.71,15.1,15.25,40800.0],["2021-08-16",15.25,15.25,14.51,14.66,37400.0],["2021-08-17",14.42,14.81,14.01,14.4,38700.0],["2021-08-18",14.3,14.92,14.22,14.58,34400.0],["2021-08-19",14.29,14.55,13.95,14.2,21800.0],["2021-08-20",14.1,14.87,14.01,14.72,26300.0],["2021-08-23",15.06,15.42,14.4,14.89,53700.0],["2021-08-24",14.04,15.02,13.72,14.52,90600.0],["2021-08-25",14.53,15.3,14.315,15.03,132600.0],["2021-08-26",15.02,15.27,14.53,14.78,71800.0],["2021-08-27",14.9,15.09,14.64,14.93,32400.0],["2021-08-30",14.87,14.92,14.37,14.83,48900.0],["2021-08-31",14.85,15.05,14.73,14.86,21400.0],["2021-09-01",14.9,16.04,14.9,15.94,67700.0],["2021-09-02",15.98,16.34,15.72,15.77,35100.0],["2021-09-03",15.68,15.9,15.36,15.56,20000.0],["2021-09-07",15.34,15.57,14.63,14.75,39300.0],["2021-09-08",14.84,14.87,13.93,14.51,27500.0],["2021-09-09",14.71,14.71,14.26,14.35,28500.0],["2021-09-10",14.45,14.808,13.861,14.55,34200.0],["2021-09-13",14.6,14.702,14.12,14.29,36900.0],["2021-09-14",14.29,14.5,13.74,14.0,36100.0],["2021-09-15",14.03,14.03,13.522,13.81,29800.0],["2021-09-16",13.73,14.48,13.73,14.44,36100.0],["2021-09-17",14.27,14.79,14.19,14.62,32500.0],["2021-09-20",14.25,14.39,13.531,14.195,73300.0],["2021-09-21",14.16,14.584,14.07,14.11,14700.0],["2021-09-22",14.27,15.58,14.07,15.49,60100.0],["2021-09-23",15.49,16.228,14.94,15.55,111000.0],["2021-09-24",15.4,15.44,14.53,14.98,57100.0],["2021-09-27",15.1,15.68,14.74,15.64,52000.0],["2021-09-28",15.35,15.51,14.46,15.15,86100.0],["2021-09-29",15.06,15.53,14.371,15.2,99100.0],["2021-09-30",15.23,15.4,14.0,14.64,154400.0],["2021-10-01",14.56,14.56,13.75,14.23,79200.0],["2021-10-04",14.26,14.26,13.53,13.71,105900.0],["2021-10-05",13.91,14.223,13.48,13.77,33500.0],["2021-10-06",13.6,13.875,13.37,13.73,27200.0],["2021-10-07",13.77,14.2,13.66,14.01,99300.0],["2021-10-08",14.03,14.83,14.03,14.24,51800.0],["2021-10-11",14.23,14.55,14.03,14.375,30600.0],["2021-10-12",14.55,14.615,14.01,14.34,28800.0],["2021-10-13",14.54,15.31,14.16,15.2,35600.0],["2021-10-14",15.01,15.194,14.73,15.05,20200.0],["2021-10-15",15.07,15.07,14.48,15.01,36600.0],["2021-10-18",14.83,15.05,14.28,14.35,52900.0],["2021-10-19",14.18,15.34,14.18,15.0,77200.0],["2021-10-20",15.0,15.145,14.7,14.75,28100.0],["2021-10-21",14.78,15.022,14.52,14.58,53200.0],["2021-10-22",14.66,14.79,14.17,14.36,25500.0],["2021-10-25",14.28,14.65,14.0,14.4,244700.0],["2021-10-26",14.39,14.68,12.85,13.52,177000.0],["2021-10-27",13.55,13.805,13.29,13.42,117100.0],["2021-10-28",13.45,13.815,13.26,13.45,37300.0],["2021-10-29",13.535,13.738,13.35,13.51,62100.0],["2021-11-01",13.52,13.78,13.29,13.43,115500.0],["2021-11-02",13.33,13.55,13.11,13.25,105400.0],["2021-11-03",13.08,13.535,13.08,13.28,69900.0],["2021-11-04",13.43,13.76,13.313,13.55,105100.0],["2021-11-05",13.68,13.68,11.14,11.3,499900.0],["2021-11-08",11.3,12.75,11.3,12.52,102900.0],["2021-11-09",12.43,12.516,12.08,12.27,50400.0],["2021-11-10",12.07,12.22,11.43,11.63,94500.0],["2021-11-11",11.54,12.44,11.54,11.89,56400.0],["2021-11-12",11.82,12.25,11.75,12.06,33600.0],["2021-11-15",12.1,12.31,11.92,12.06,30000.0],["2021-11-16",11.98,12.03,11.75,11.8,38200.0],["2021-11-17",11.79,12.09,11.72,11.89,29700.0],["2021-11-18",11.99,12.05,11.3,11.94,76300.0],["2021-11-19",11.96,12.32,11.825,12.18,58100.0],["2021-11-22",12.21,12.21,11.77,11.96,104600.0],["2021-11-23",12.0,12.0,11.195,11.45,100400.0],["2021-11-24",11.45,11.665,11.24,11.55,65100.0],["2021-11-26",11.34,11.47,11.1,11.32,50600.0],["2021-11-29",11.5,11.55,10.77,10.87,79500.0],["2021-11-30",10.79,11.173,10.58,10.95,76500.0],["2021-12-01",11.02,11.26,10.59,10.59,72800.0],["2021-12-02",10.58,11.05,10.06,10.93,107500.0],["2021-12-03",10.9,11.34,10.87,11.15,128400.0],["2021-12-06",11.22,11.62,11.0,11.41,44300.0],["2021-12-07",11.55,12.12,11.55,11.77,70800.0],["2021-12-08",11.84,12.27,11.84,11.98,134900.0],["2021-12-09",12.0,12.0,11.56,11.62,34500.0],["2021-12-10",11.53,11.72,11.34,11.53,24800.0],["2021-12-13",11.39,11.54,10.59,10.6,52200.0],["2021-12-14",10.61,10.64,10.11,10.38,78000.0],["2021-12-15",10.29,10.62,10.02,10.62,68400.0],["2021-12-16",10.65,10.89,10.41,10.5,39900.0],["2021-12-17",10.35,11.4,10.135,11.36,150400.0],["2021-12-20",11.09,11.215,10.5,10.69,66900.0],["2021-12-21",10.92,11.29,10.765,11.27,64300.0],["2021-12-22",11.37,11.68,11.22,11.59,45300.0],["2021-12-23",11.6,11.99,11.31,11.66,83500.0],["2021-12-27",11.81,11.81,11.34,11.62,75200.0],["2021-12-28",11.74,11.75,11.12,11.28,62700.0],["2021-12-29",11.39,11.65,11.1,11.51,91000.0],["2021-12-30",11.44,12.07,11.44,11.8,73500.0],["2021-12-31",11.4,11.82,10.89,11.23,132100.0],["2022-01-03",11.06,11.27,10.98,11.0,20000.0],["2022-01-04",11.14,11.16,10.7,10.7,72700.0],["2022-01-05",10.81,11.38,10.51,11.33,113000.0],["2022-01-06",11.5,11.51,10.25,10.42,67600.0],["2022-01-07",10.43,10.66,10.27,10.5,50100.0],["2022-01-10",10.44,10.44,9.875,10.12,30400.0],["2022-01-11",10.12,10.53,9.97,10.17,40300.0],["2022-01-12",10.32,10.39,9.971,10.02,125500.0],["2022-01-13",10.16,10.16,9.815,9.93,30000.0],["2022-01-14",9.88,10.11,9.82,10.04,27400.0],["2022-01-18",10.37,10.52,9.78,9.91,32600.0],["2022-01-19",9.98,10.09,9.64,9.79,33300.0],["2022-01-20",9.91,10.32,9.48,9.49,42800.0],["2022-01-21",9.5,9.8,9.256,9.72,68100.0],["2022-01-24",9.62,9.99,9.15,9.97,79100.0],["2022-01-25",10.085,10.085,9.21,9.73,78900.0],["2022-01-26",9.79,9.93,9.43,9.58,73700.0],["2022-01-27",9.72,9.84,9.36,9.39,84100.0],["2022-01-28",9.4,9.76,9.28,9.34,108700.0],["2022-01-31",9.34,10.105,9.34,9.9,92500.0],["2022-02-01",9.89,10.17,9.72,10.0,87500.0],["2022-02-02",10.0,10.1,9.325,9.4,30600.0],["2022-02-03",9.32,9.47,9.25,9.35,20200.0],["2022-02-04",9.46,9.55,9.22,9.46,29300.0],["2022-02-07",9.47,9.73,9.41,9.47,48500.0],["2022-02-08",9.4,9.8,9.38,9.72,79100.0],["2022-02-09",9.89,10.285,9.89,10.14,48900.0],["2022-02-10",10.07,10.267,9.53,9.61,40900.0],["2022-02-11",10.03,10.03,8.861,9.11,80900.0],["2022-02-14",9.04,9.13,8.915,9.01,34100.0],["2022-02-15",9.22,9.81,9.17,9.73,32000.0],["2022-02-16",9.51,9.87,9.51,9.76,12300.0],["2022-02-17",9.66,10.21,9.57,10.06,34000.0],["2022-02-18",9.89,10.09,9.44,9.51,17400.0],["2022-02-22",8.95,10.12,8.895,10.1,163100.0],["2022-02-23",10.14,10.24,9.85,10.14,68300.0],["2022-02-24",9.87,10.28,9.79,10.0,60700.0],["2022-02-25",9.99,10.773,9.96,10.68,134200.0],["2022-02-28",10.53,10.78,10.235,10.69,77300.0],["2022-03-01",10.7,10.924,10.06,10.33,53800.0],["2022-03-02",10.47,10.624,9.98,10.07,30200.0],["2022-03-03",10.07,10.08,9.05,9.38,90000.0],["2022-03-04",9.4,9.64,9.11,9.35,104400.0],["2022-03-07",9.33,9.44,8.18,8.2,105100.0],["2022-03-08",8.3,8.55,7.6,8.29,241200.0],["2022-03-09",8.51,8.73,8.06,8.27,157900.0],["2022-03-10",8.27,8.45,7.84,8.43,110900.0],["2022-03-11",8.57,8.59,8.13,8.31,60000.0],["2022-03-14",8.35,8.41,7.935,8.16,46600.0],["2022-03-15",8.16,8.53,8.08,8.36,32100.0],["2022-03-16",8.5,9.38,8.5,9.11,72700.0],["2022-03-17",9.14,9.31,9.0,9.26,47400.0],["2022-03-18",9.28,9.84,9.28,9.68,63300.0],["2022-03-21",9.78,9.78,9.32,9.46,44300.0],["2022-03-22",9.6,9.95,9.33,9.68,36800.0],["2022-03-23",9.69,9.902,9.325,9.53,33600.0],["2022-03-24",9.66,9.709,9.285,9.66,25000.0],["2022-03-25",9.64,9.67,9.38,9.53,40500.0],["2022-03-28",9.54,9.85,9.17,9.3,50400.0],["2022-03-29",9.44,9.8,9.44,9.59,65400.0],["2022-03-30",9.66,9.66,9.11,9.2,30300.0],["2022-03-31",9.25,9.25,8.93,9.0,25500.0],["2022-04-01",9.06,9.07,8.78,8.99,26300.0],["2022-04-04",9.14,9.14,8.95,9.01,36500.0],["2022-04-05",9.01,9.02,8.6,8.68,15700.0],["2022-04-06",8.61,8.69,8.26,8.43,61300.0],["2022-04-07",8.48,8.53,8.24,8.29,32800.0],["2022-04-08",8.18,8.3,7.98,8.2,60600.0],["2022-04-11",8.25,8.56,8.065,8.55,18000.0],["2022-04-12",8.56,8.8,8.36,8.41,19200.0],["2022-04-13",8.41,8.7,8.34,8.56,10600.0],["2022-04-14",8.57,8.58,8.34,8.39,9600.0],["2022-04-18",8.35,8.35,7.4,7.68,78300.0],["2022-04-19",7.64,8.11,7.614,8.06,39000.0],["2022-04-20",8.24,8.27,7.84,8.051,41800.0],["2022-04-21",8.18,8.18,7.91,8.01,35100.0],["2022-04-22",8.0,8.07,7.54,7.62,64600.0],["2022-04-25",7.64,7.65,7.37,7.57,19700.0],["2022-04-26",7.51,7.54,7.318,7.46,32900.0],["2022-04-27",7.38,7.57,7.24,7.29,17300.0],["2022-04-28",7.29,7.44,6.95,7.33,21300.0],["2022-04-29",7.38,7.49,7.22,7.3,26000.0],["2022-05-02",7.27,7.629,7.24,7.62,34200.0],["2022-05-03",7.68,8.96,7.68,8.86,63900.0],["2022-05-04",8.78,8.82,7.9,8.39,25600.0],["2022-05-05",8.29,8.3,7.76,7.83,18000.0],["2022-05-06",7.57,7.59,7.1,7.11,30700.0],["2022-05-09",6.82,6.9,6.52,6.57,36700.0],["2022-05-10",6.44,7.2,6.44,6.9,34000.0],["2022-05-11",6.83,7.14,6.26,6.34,26400.0],["2022-05-12",6.39,7.29,6.09,6.59,162800.0],["2022-05-13",6.85,7.2,6.81,6.95,66700.0],["2022-05-16",6.98,7.45,6.97,7.03,36300.0],["2022-05-17",7.05,7.435,7.05,7.33,49300.0],["2022-05-18",7.21,7.32,6.9,7.14,15600.0],["2022-05-19",7.07,7.39,7.01,7.06,41000.0],["2022-05-20",7.1,7.1,6.66,6.85,23700.0],["2022-05-23",6.87,6.96,6.6,6.6,44100.0],["2022-05-24",6.6,7.14,6.51,7.07,98000.0],["2022-05-25",7.04,7.93,7.04,7.78,97500.0],["2022-05-26",7.73,9.02,7.73,9.02,82000.0],["2022-05-27",9.15,9.55,8.93,9.24,75600.0],["2022-05-31",9.12,9.39,8.54,9.27,24700.0],["2022-06-01",9.27,9.35,8.81,8.96,23400.0],["2022-06-02",9.17,9.75,9.11,9.53,26700.0],["2022-06-03",9.55,9.55,9.079,9.22,12500.0],["2022-06-06",9.216,9.45,9.1,9.38,9800.0],["2022-06-07",9.37,9.72,9.27,9.48,8300.0],["2022-06-08",9.5,9.6,9.39,9.5,6100.0],["2022-06-09",9.55,9.55,8.52,8.61,37900.0],["2022-06-10",8.51,8.53,8.23,8.33,8400.0],["2022-06-13",7.87,7.9,7.44,7.51,23500.0],["2022-06-14",7.6,7.6,7.34,7.46,15000.0],["2022-06-15",7.5,7.9,7.48,7.87,24600.0],["2022-06-16",7.67,7.67,7.31,7.5,18900.0],["2022-06-17",7.49,7.74,7.34,7.74,29800.0],["2022-06-21",7.91,8.39,7.91,7.98,12100.0],["2022-06-22",7.935,7.935,7.48,7.48,19800.0],["2022-06-23",7.5,7.8,7.44,7.79,36000.0],["2022-06-24",8.08,8.27,7.54,7.63,58600.0],["2022-06-27",7.63,7.7,7.38,7.39,22600.0],["2022-06-28",7.4,7.45,7.14,7.21,17500.0],["2022-06-29",7.06,7.2,6.83,6.99,42200.0],["2022-06-30",6.87,7.3,6.87,7.29,7300.0],["2022-07-01",7.3,7.49,7.27,7.49,3500.0],["2022-07-05",7.48,7.5,7.31,7.45,6000.0],["2022-07-06",7.415,7.56,7.34,7.48,11800.0],["2022-07-07",7.5,7.54,7.42,7.46,15400.0],["2022-07-08",7.48,7.5,7.37,7.37,10600.0],["2022-07-11",7.445,7.5,7.235,7.47,11400.0],["2022-07-12",7.388,7.5,7.38,7.5,11000.0],["2022-07-13",7.484,7.5,7.09,7.17,6600.0],["2022-07-14",7.13,7.14,6.78,6.905,25400.0],["2022-07-15",7.09,7.51,7.09,7.51,17300.0],["2022-07-18",7.55,7.835,7.08,7.28,41700.0],["2022-07-19",7.4,7.4,6.965,7.16,27900.0],["2022-07-20",7.242,7.93,7.242,7.92,14900.0],["2022-07-21",7.95,7.99,7.84,7.95,9400.0],["2022-07-22",7.915,8.32,7.638,7.73,8700.0],["2022-07-25",7.77,8.03,7.77,8.03,3000.0],["2022-07-26",8.02,8.15,7.802,8.15,7000.0],["2022-07-27",8.22,8.35,8.05,8.35,3300.0],["2022-07-28",8.19,8.46,8.05,8.35,9100.0],["2022-07-29",8.152,8.61,8.03,8.61,6900.0],["2022-08-01",8.6,8.88,8.51,8.88,11700.0],["2022-08-02",8.75,9.08,8.64,8.79,10400.0],["2022-08-03",8.895,9.68,8.895,9.24,20100.0],["2022-08-04",9.387,9.4,8.86,9.3,23800.0],["2022-08-05",8.76,8.955,7.07,7.38,124800.0],["2022-08-08",7.54,7.805,7.38,7.42,11100.0],["2022-08-09",7.47,7.49,7.05,7.07,17500.0],["2022-08-10",7.269,7.303,7.15,7.27,3600.0],["2022-08-11",7.36,7.431,7.2,7.33,5400.0],["2022-08-12",7.38,7.49,7.22,7.39,9300.0],["2022-08-15",7.39,7.39,7.13,7.21,5800.0],["2022-08-16",7.28,7.28,7.06,7.23,16600.0],["2022-08-17",7.145,7.145,7.01,7.08,7600.0],["2022-08-18",7.09,7.32,7.08,7.32,2800.0],["2022-08-19",7.19,7.55,7.08,7.55,2800.0],["2022-08-22",7.36,7.59,7.32,7.46,16300.0],["2022-08-23",7.365,7.369,7.04,7.04,5400.0],["2022-08-24",7.05,7.11,7.045,7.07,4200.0],["2022-08-25",7.147,7.22,6.97,7.11,5600.0],["2022-08-26",6.94,7.06,6.79,7.06,12700.0],["2022-08-29",7.0,7.25,6.865,7.25,11000.0],["2022-08-30",7.09,7.131,6.9,6.93,10700.0],["2022-08-31",6.91,7.026,6.8,6.95,17600.0],["2022-09-01",6.813,6.93,6.779,6.885,7800.0],["2022-09-02",6.81,6.81,6.44,6.52,23400.0],["2022-09-06",6.58,6.58,5.51,5.6,126100.0],["2022-09-07",5.57,5.73,5.3,5.36,38700.0],["2022-09-08",5.398,5.575,5.26,5.545,21500.0],["2022-09-09",5.6,5.6,5.38,5.4,8800.0],["2022-09-12",5.35,5.64,5.35,5.42,36200.0],["2022-09-13",5.2,5.31,5.17,5.25,52200.0],["2022-09-14",5.31,5.4,5.17,5.2,20700.0],["2022-09-15",5.08,5.39,5.08,5.2,38900.0],["2022-09-16",5.18,5.18,4.99,5.04,13300.0],["2022-09-19",4.9,5.316,4.9,5.25,865800.0],["2022-09-20",5.24,5.255,4.95,5.02,15000.0],["2022-09-21",4.75,5.0,4.69,4.71,35100.0],["2022-09-22",4.7,4.704,3.96,4.17,246300.0],["2022-09-23",3.945,4.04,3.9,3.99,39400.0],["2022-09-26",3.99,4.45,3.97,4.06,38000.0],["2022-09-27",4.17,4.17,4.03,4.08,19300.0],["2022-09-28",4.02,4.385,4.02,4.38,20200.0],["2022-09-29",4.37,4.51,4.02,4.14,17500.0],["2022-09-30",4.07,4.26,4.04,4.04,12600.0],["2022-10-03",4.08,4.21,3.96,4.01,27400.0],["2022-10-04",4.0,4.19,3.94,3.95,74100.0],["2022-10-05",3.89,4.387,3.88,4.29,84100.0],["2022-10-06",4.33,4.33,3.99,3.99,177800.0],["2022-10-07",3.93,3.98,3.8,3.86,197400.0],["2022-10-10",3.92,3.92,3.7,3.73,66600.0],["2022-10-11",3.7,3.86,3.36,3.84,246400.0],["2022-10-12",3.84,3.85,3.56,3.67,108200.0],["2022-10-13",3.6,3.69,3.53,3.63,166900.0],["2022-10-14",3.65,3.76,3.5,3.57,33900.0],["2022-10-17",3.46,3.81,3.46,3.58,24300.0],["2022-10-18",3.611,3.73,3.35,3.38,91400.0],["2022-10-19",3.33,3.41,3.33,3.35,61800.0],["2022-10-20",3.34,3.41,3.233,3.25,234800.0],["2022-10-21",3.19,3.59,3.19,3.42,85600.0],["2022-10-24",3.485,3.55,3.17,3.25,104000.0],["2022-10-25",3.25,3.497,3.22,3.25,69300.0],["2022-10-26",3.23,3.3,3.1,3.18,35600.0],["2022-10-27",3.17,3.51,3.14,3.49,31600.0],["2022-10-28",3.49,4.05,3.49,4.015,58300.0],["2022-10-31",4.08,4.21,4.036,4.14,43800.0],["2022-11-01",4.22,4.22,3.99,4.07,29700.0],["2022-11-02",4.09,4.09,3.71,3.76,15200.0],["2022-11-03",3.7,3.94,3.7,3.92,16100.0],["2022-11-04",4.06,4.84,4.06,4.65,355200.0],["2022-11-07",4.71,5.32,4.595,5.02,171700.0],["2022-11-08",4.96,5.21,4.74,4.85,68300.0],["2022-11-09",4.91,5.1,4.79,4.9,45100.0],["2022-11-10",5.07,5.25,4.71,4.72,61900.0],["2022-11-11",4.68,5.049,4.62,4.865,28100.0],["2022-11-14",4.87,4.95,4.771,4.89,70100.0],["2022-11-15",5.0,5.28,4.84,5.13,41800.0],["2022-11-16",5.08,5.09,4.86,4.94,20000.0],["2022-11-17",4.86,5.03,4.81,4.97,30400.0],["2022-11-18",4.982,5.06,4.801,4.9,28300.0],["2022-11-21",4.98,5.021,4.79,4.93,38900.0],["2022-11-22",4.93,5.005,4.865,4.96,29200.0],["2022-11-23",5.01,5.01,4.86,4.89,11300.0],["2022-11-25",4.94,5.0,4.9,4.93,8000.0],["2022-11-28",4.83,4.9,4.67,4.67,25400.0],["2022-11-29",4.69,4.763,4.5,4.58,104500.0],["2022-11-30",4.55,4.948,4.52,4.76,128400.0],["2022-12-01",4.99,5.13,4.9,4.95,45500.0],["2022-12-02",5.0,5.32,4.92,5.28,123500.0],["2022-12-05",5.32,5.45,5.26,5.31,83200.0],["2022-12-06",5.31,5.386,5.12,5.25,100200.0],["2022-12-07",5.21,5.28,5.0,5.08,53200.0],["2022-12-08",5.04,5.3,5.04,5.27,86500.0],["2022-12-09",5.26,6.35,5.26,6.325,115200.0],["2022-12-12",6.6,6.74,6.04,6.74,131600.0],["2022-12-13",6.89,7.27,6.525,7.27,134600.0],["2022-12-14",7.32,9.03,7.125,8.95,219300.0],["2022-12-15",9.02,9.1,8.14,8.82,280500.0],["2022-12-16",8.67,10.62,8.537,10.5,293400.0],["2022-12-19",10.5,10.562,9.15,9.16,152600.0],["2022-12-20",9.15,9.17,7.705,8.04,154300.0],["2022-12-21",8.19,8.809,7.824,8.75,78100.0],["2022-12-22",8.64,9.345,8.56,9.32,65700.0],["2022-12-23",9.33,10.23,9.02,10.19,69700.0],["2022-12-27",10.34,10.47,10.18,10.26,89900.0],["2022-12-28",10.19,10.205,9.76,10.13,64000.0],["2022-12-29",10.141,10.92,10.0,10.91,34400.0],["2022-12-30",10.75,11.7,10.239,10.89,78300.0],["2023-01-03",11.14,11.5,10.65,11.05,46000.0],["2023-01-04",11.22,11.22,10.44,10.73,37100.0],["2023-01-05",10.67,11.12,10.305,11.06,46200.0],["2023-01-06",11.36,13.07,10.92,11.62,177200.0],["2023-01-09",11.52,12.28,10.86,10.94,36500.0],["2023-01-10",10.81,10.985,10.67,10.83,28000.0],["2023-01-11",11.08,11.33,10.94,11.19,54900.0],["2023-01-12",11.35,11.74,10.97,11.74,13300.0],["2023-01-13",11.74,12.34,11.695,12.34,24500.0],["2023-01-17",12.0,12.0,10.77,11.52,35100.0],["2023-01-18",11.68,12.1,11.21,11.42,48100.0],["2023-01-19",11.62,11.66,11.01,11.39,18900.0],["2023-01-20",11.59,12.01,11.28,11.98,27900.0],["2023-01-23",12.04,13.14,12.0,13.13,68800.0],["2023-01-24",12.5,13.03,12.27,12.84,76500.0],["2023-01-25",12.28,12.89,11.59,12.77,30600.0],["2023-01-26",12.77,13.01,12.65,13.0,43700.0],["2023-01-27",12.9,13.19,12.4,12.75,45800.0],["2023-01-30",12.75,12.75,12.0,12.08,13400.0],["2023-01-31",12.2,12.441,11.77,12.35,25200.0],["2023-02-01",12.2,12.5,11.76,12.435,34400.0],["2023-02-02",12.3,13.32,12.147,13.1,52100.0],["2023-02-03",13.0,13.52,12.8,13.27,24600.0],["2023-02-06",13.34,13.42,12.49,12.92,35900.0],["2023-02-07",12.8,13.05,12.577,12.91,8800.0],["2023-02-08",12.99,13.0,12.08,12.36,27400.0],["2023-02-09",12.53,12.98,12.285,12.46,23300.0],["2023-02-10",12.66,12.66,12.12,12.21,25700.0],["2023-02-13",12.4,12.43,11.85,12.25,33000.0],["2023-02-14",12.1,12.59,12.0,12.47,9500.0],["2023-02-15",12.03,12.41,12.0,12.21,12700.0],["2023-02-16",12.22,12.53,11.73,12.07,11100.0],["2023-02-17",12.31,12.75,12.15,12.75,21100.0],["2023-02-21",12.54,12.81,12.17,12.81,19100.0],["2023-02-22",12.83,12.833,12.31,12.67,25900.0],["2023-02-23",12.47,12.86,12.47,12.66,5200.0],["2023-02-24",12.65,12.65,12.04,12.65,15600.0],["2023-02-27",12.63,13.458,12.475,13.25,104500.0],["2023-02-28",13.29,13.29,12.64,13.15,20900.0],["2023-03-01",13.25,13.45,12.2,12.54,37400.0],["2023-03-02",12.47,12.65,11.935,12.65,34500.0],["2023-03-03",12.77,13.0,12.22,12.54,43300.0],["2023-03-06",12.34,12.39,11.26,11.82,60000.0],["2023-03-07",11.8,11.8,11.33,11.415,26400.0],["2023-03-08",10.82,11.8,10.66,10.78,55400.0],["2023-03-09",10.76,10.85,9.735,10.51,51800.0],["2023-03-10",10.65,10.89,10.15,10.5,24300.0],["2023-03-13",10.12,10.6,10.12,10.38,4900.0],["2023-03-14",10.46,10.911,9.92,10.1,29100.0],["2023-03-15",10.2,10.45,9.96,10.45,10200.0],["2023-03-16",10.22,11.05,10.11,11.04,22000.0],["2023-03-17",10.7,10.87,10.51,10.79,8100.0],["2023-03-20",10.63,10.63,10.0,10.16,26300.0],["2023-03-21",9.9,10.4,9.83,10.07,28000.0],["2023-03-22",9.92,10.04,8.65,8.85,41100.0],["2023-03-23",8.52,9.272,8.52,8.9,31000.0],["2023-03-24",8.94,9.28,8.92,9.17,16400.0],["2023-03-27",8.97,9.58,8.695,9.14,29400.0],["2023-03-28",9.25,9.82,9.25,9.6,19900.0],["2023-03-29",9.6,9.715,9.35,9.52,4800.0],["2023-03-30",9.65,9.865,9.5,9.82,20700.0],["2023-03-31",9.92,10.168,9.07,9.29,15600.0],["2023-04-03",9.433,9.879,9.06,9.76,5500.0],["2023-04-04",9.69,10.02,9.27,9.27,13200.0],["2023-04-05",9.27,9.44,8.787,9.41,14500.0],["2023-04-06",9.44,9.91,9.24,9.4,13600.0],["2023-04-10",9.39,9.4,9.239,9.4,9500.0],["2023-04-11",9.03,10.053,9.03,9.97,17200.0],["2023-04-12",10.11,10.24,9.6,9.82,12900.0],["2023-04-13",10.156,10.2,9.877,9.9,12200.0],["2023-04-14",9.89,10.267,9.69,10.1,7400.0],["2023-04-17",10.12,11.0,10.06,11.0,16500.0],["2023-04-18",10.89,11.66,10.89,11.37,22100.0],["2023-04-19",11.39,12.26,11.3,12.06,39600.0],["2023-04-20",12.1,12.266,11.77,12.02,7500.0],["2023-04-21",11.8,12.09,11.57,12.09,11900.0],["2023-04-24",11.96,12.02,11.61,11.7,14400.0],["2023-04-25",11.61,11.62,11.09,11.48,5900.0],["2023-04-26",11.17,11.2,10.7,10.77,17700.0],["2023-04-27",10.9,11.8,10.9,11.78,51200.0],["2023-04-28",11.62,11.85,11.31,11.6,30300.0],["2023-05-01",11.75,12.27,11.69,12.25,34700.0],["2023-05-02",12.32,12.87,12.07,12.83,57500.0],["2023-05-03",12.75,13.0,12.3,12.57,24000.0],["2023-05-04",12.72,12.72,12.32,12.69,5100.0],["2023-05-05",12.88,13.48,12.38,13.44,36100.0],["2023-05-08",13.5,13.82,13.3,13.75,32400.0],["2023-05-09",13.51,13.77,13.14,13.14,13600.0],["2023-05-10",13.275,13.64,13.08,13.26,15900.0],["2023-05-11",13.84,13.9,12.91,13.71,47300.0],["2023-05-12",13.93,13.95,13.01,13.83,75100.0],["2023-05-15",13.8,13.8,12.16,12.67,68600.0],["2023-05-16",12.31,12.92,12.31,12.92,10500.0],["2023-05-17",12.93,13.67,12.825,13.56,35000.0],["2023-05-18",13.49,13.49,12.7,13.03,10200.0],["2023-05-19",12.92,13.55,12.92,13.07,6100.0],["2023-05-22",12.766,13.27,12.766,13.12,6800.0],["2023-05-23",13.13,13.274,12.66,13.05,14300.0],["2023-05-24",12.968,13.0,12.2,12.99,14700.0],["2023-05-25",12.77,12.77,11.36,11.44,40700.0],["2023-05-26",11.61,11.68,11.39,11.53,9300.0],["2023-05-30",11.74,12.31,11.74,12.14,21000.0],["2023-05-31",12.13,12.36,11.6,12.05,14800.0],["2023-06-01",12.07,12.55,12.07,12.14,22100.0],["2023-06-02",12.5,13.74,12.39,13.39,77100.0],["2023-06-05",13.87,14.03,13.31,13.66,83600.0],["2023-06-06",13.78,15.0,13.7,14.11,78000.0],["2023-06-07",14.64,15.09,14.15,14.88,56600.0],["2023-06-08",15.02,15.02,14.5,14.82,49100.0],["2023-06-09",14.82,15.03,14.67,14.86,29300.0],["2023-06-12",14.8,15.07,14.61,14.88,69800.0],["2023-06-13",14.9,15.49,14.28,14.31,166400.0],["2023-06-14",14.16,14.519,12.8,13.01,105200.0],["2023-06-15",13.01,13.73,12.67,13.62,33100.0],["2023-06-16",13.78,13.78,12.87,13.0,27100.0],["2023-06-20",13.02,13.15,12.77,13.0,38700.0],["2023-06-21",12.74,13.187,12.64,12.99,13700.0],["2023-06-22",12.96,13.158,12.75,13.06,14200.0],["2023-06-23",12.78,13.05,12.63,12.98,26700.0],["2023-06-26",13.0,13.0,12.06,12.37,18600.0],["2023-06-27",12.2,12.99,12.2,12.86,26100.0],["2023-06-28",12.85,13.25,12.85,13.08,24200.0],["2023-06-29",13.07,13.39,12.8,13.16,18300.0],["2023-06-30",13.2,13.21,12.8,13.01,30000.0],["2023-07-03",13.08,13.25,13.0,13.25,2100.0],["2023-07-05",13.05,13.46,12.85,13.27,15200.0],["2023-07-06",13.23,13.23,12.6,12.72,29800.0],["2023-07-07",12.65,13.04,12.65,12.94,7500.0],["2023-07-10",12.935,13.01,12.79,12.81,12400.0],["2023-07-11",12.65,13.05,12.65,13.0,29300.0],["2023-07-12",13.21,13.21,12.8,12.8,9400.0],["2023-07-13",12.8,13.22,12.71,13.22,12800.0],["2023-07-14",12.98,13.2,12.8,13.2,7800.0],["2023-07-17",12.77,13.07,12.62,12.96,13700.0],["2023-07-18",12.97,12.98,12.55,12.8,10500.0],["2023-07-19",12.932,12.96,12.7,12.93,7400.0],["2023-07-20",12.83,12.91,12.6,12.85,20500.0],["2023-07-21",12.82,12.82,12.335,12.55,24600.0],["2023-07-24",12.45,12.66,12.2,12.2,14300.0],["2023-07-25",12.31,12.68,12.216,12.68,12100.0],["2023-07-26",12.625,12.98,12.37,12.55,17100.0],["2023-07-27",12.53,12.81,12.1,12.38,5800.0],["2023-07-28",12.24,12.37,11.69,11.92,16100.0],["2023-07-31",11.82,12.0,11.25,11.45,21500.0],["2023-08-01",11.245,11.245,10.71,10.87,14000.0],["2023-08-02",10.7,10.805,10.1,10.5,22900.0],["2023-08-03",10.13,10.434,10.0,10.12,35200.0],["2023-08-04",10.09,10.14,9.51,9.75,11900.0],["2023-08-07",9.5,10.749,9.5,10.07,21200.0],["2023-08-08",10.18,10.68,9.965,10.67,8600.0],["2023-08-09",10.64,10.64,9.87,10.43,6800.0],["2023-08-10",10.38,10.38,9.83,10.12,22100.0],["2023-08-11",9.98,10.072,9.6,9.73,14600.0],["2023-08-14",9.66,9.89,9.62,9.64,6700.0],["2023-08-15",9.98,10.0,9.5,9.67,8200.0],["2023-08-16",9.656,9.667,8.84,8.84,10400.0],["2023-08-17",8.95,9.07,8.742,8.81,18600.0],["2023-08-18",8.79,8.98,8.75,8.78,4700.0],["2023-08-21",8.89,8.96,8.67,8.77,8900.0],["2023-08-22",8.71,8.779,8.29,8.41,4700.0],["2023-08-23",8.42,8.65,8.21,8.46,30400.0],["2023-08-24",8.34,8.5,7.83,8.071,20100.0],["2023-08-25",8.07,8.08,7.6,7.91,35000.0],["2023-08-28",7.86,8.18,7.86,7.91,13200.0],["2023-08-29",8.27,8.32,7.95,8.21,18000.0],["2023-08-30",8.29,9.2,8.29,9.16,10900.0],["2023-08-31",9.15,9.38,8.74,8.89,17200.0],["2023-09-01",9.04,9.378,8.96,9.04,8800.0],["2023-09-05",9.15,9.215,8.55,8.55,6600.0],["2023-09-06",8.47,8.82,8.25,8.62,9500.0],["2023-09-07",8.19,9.18,8.19,9.18,14100.0],["2023-09-08",9.09,9.22,8.89,9.06,30100.0],["2023-09-11",8.935,9.05,8.914,9.05,2300.0],["2023-09-12",8.97,9.18,8.59,8.59,12500.0],["2023-09-13",8.44,8.53,8.05,8.33,11300.0],["2023-09-14",8.53,8.69,8.1,8.11,18000.0],["2023-09-15",8.0,8.25,7.79,8.0,8200.0],["2023-09-18",8.45,9.73,8.075,9.56,63500.0],["2023-09-19",9.74,9.8,9.252,9.61,21600.0],["2023-09-20",9.765,10.1,9.63,9.91,8600.0],["2023-09-21",9.67,9.99,9.33,9.91,20300.0],["2023-09-22",10.14,10.24,9.88,10.01,15500.0],["2023-09-25",10.1,10.18,9.89,9.9,15400.0],["2023-09-26",10.0,10.614,9.9,10.02,84500.0],["2023-09-27",10.12,10.196,9.46,9.6,15200.0],["2023-09-28",9.68,9.87,9.58,9.83,14200.0],["2023-09-29",9.84,10.2,9.738,10.2,8700.0],["2023-10-02",9.86,10.16,9.369,9.66,8900.0],["2023-10-03",9.52,9.52,9.15,9.37,7000.0],["2023-10-04",9.25,9.53,9.1,9.46,28100.0],["2023-10-05",9.65,9.8,9.455,9.65,6500.0],["2023-10-06",9.7,9.97,9.459,9.875,18300.0],["2023-10-09",9.81,10.007,9.75,9.78,10400.0],["2023-10-10",10.1,10.1,9.3,9.5,6300.0],["2023-10-11",9.37,9.69,9.255,9.54,8500.0],["2023-10-12",9.538,9.55,9.38,9.44,4400.0],["2023-10-13",9.31,9.557,9.25,9.3,8200.0],["2023-10-16",9.37,9.67,9.33,9.33,5900.0],["2023-10-17",9.39,9.402,9.25,9.333,4300.0],["2023-10-18",9.18,9.418,9.18,9.34,7800.0],["2023-10-19",9.3,9.766,9.13,9.26,5900.0],["2023-10-20",9.02,9.323,8.98,9.075,4500.0],["2023-10-23",8.992,8.992,8.75,8.75,2900.0],["2023-10-24",8.76,9.048,8.76,8.76,1000.0],["2023-10-25",9.1,9.1,8.73,8.99,4600.0],["2023-10-26",9.0,9.0,8.44,8.44,12400.0],["2023-10-27",8.72,8.72,8.11,8.24,25000.0],["2023-10-30",8.45,8.46,8.1,8.1,11700.0],["2023-10-31",8.1,8.41,8.04,8.31,15800.0],["2023-11-01",8.5,8.5,8.203,8.48,9700.0],["2023-11-02",8.45,9.16,8.45,9.16,13600.0],["2023-11-03",9.5,10.213,9.46,9.6,59900.0],["2023-11-06",9.81,9.91,9.44,9.44,12000.0],["2023-11-07",9.6,9.6,9.011,9.195,10300.0],["2023-11-08",9.496,9.772,9.302,9.407,16300.0],["2023-11-09",9.66,9.88,9.66,9.88,4300.0],["2023-11-10",9.78,9.78,8.8,8.9,18000.0],["2023-11-13",8.88,9.0,8.8,8.85,8600.0],["2023-11-14",8.99,9.36,8.83,9.035,17000.0],["2023-11-15",9.07,9.64,9.07,9.44,26000.0],["2023-11-16",9.46,9.84,9.46,9.701,19100.0],["2023-11-17",9.865,10.66,9.865,10.66,16100.0],["2023-11-20",10.72,11.69,10.72,11.18,56100.0],["2023-11-21",11.18,11.29,10.8,10.97,23700.0],["2023-11-22",10.86,10.96,10.024,10.283,12200.0],["2023-11-24",10.3,10.98,10.3,10.98,4800.0],["2023-11-27",10.96,11.06,10.65,10.95,17200.0],["2023-11-28",10.96,10.96,9.9,10.21,23400.0],["2023-11-29",10.06,10.4,10.06,10.4,39100.0],["2023-11-30",10.26,10.85,10.26,10.85,35100.0],["2023-12-01",10.63,10.99,10.63,10.917,13200.0],["2023-12-04",10.72,10.856,10.6,10.63,13200.0],["2023-12-05",10.82,10.82,10.28,10.28,11200.0],["2023-12-06",10.39,10.42,10.21,10.418,8100.0],["2023-12-07",10.27,10.51,10.0,10.0,8400.0],["2023-12-08",10.566,10.566,10.01,10.09,22000.0],["2023-12-11",10.03,10.03,9.75,9.75,2300.0],["2023-12-12",9.74,10.31,9.65,10.31,11400.0],["2023-12-13",10.06,10.36,9.99,10.024,16300.0],["2023-12-14",10.22,10.22,9.86,10.1,14700.0],["2023-12-15",10.03,10.355,9.4,9.52,16100.0],["2023-12-18",9.71,9.71,8.5,8.78,62200.0],["2023-12-19",8.97,8.97,8.245,8.255,54200.0],["2023-12-20",8.593,8.593,7.89,8.31,37900.0],["2023-12-21",8.53,9.32,8.4,9.13,52000.0],["2023-12-22",9.31,9.51,8.7,9.15,48600.0],["2023-12-26",8.98,9.33,8.98,9.07,18100.0],["2023-12-27",8.9,8.915,8.14,8.3,96700.0],["2023-12-28",7.7,7.95,7.5,7.85,858500.0],["2023-12-29",8.0,8.49,7.8,8.49,239500.0],["2024-01-02",8.61,8.665,7.8,7.95,71300.0],["2024-01-03",7.84,8.1,7.5,7.68,43800.0],["2024-01-04",7.92,7.92,7.24,7.3,71800.0],["2024-01-05",7.36,7.77,7.11,7.48,85600.0],["2024-01-08",7.47,7.729,7.36,7.57,58700.0],["2024-01-09",7.54,7.66,7.22,7.37,61000.0],["2024-01-10",7.23,7.6,7.13,7.59,49600.0],["2024-01-11",7.25,7.6,7.25,7.6,21000.0],["2024-01-12",7.61,7.81,7.5,7.6,46600.0],["2024-01-16",7.61,8.078,7.61,7.85,49900.0],["2024-01-17",7.94,8.01,7.731,7.79,28300.0],["2024-01-18",8.02,8.25,7.812,8.18,48000.0],["2024-01-19",8.15,8.15,7.96,8.02,24500.0],["2024-01-22",8.02,8.16,7.94,8.11,14500.0],["2024-01-23",8.14,8.39,8.01,8.2,15800.0],["2024-01-24",8.345,8.345,7.77,8.11,34300.0],["2024-01-25",8.17,8.42,7.827,8.28,30300.0],["2024-01-26",8.27,9.11,8.04,9.06,173300.0],["2024-01-29",9.08,9.5,8.93,9.46,124000.0],["2024-01-30",9.55,9.55,8.71,8.97,57000.0],["2024-01-31",8.869,9.286,8.81,8.915,40400.0],["2024-02-01",8.82,9.0,8.75,8.86,19400.0],["2024-02-02",8.78,8.862,8.15,8.55,67500.0],["2024-02-05",8.56,8.68,8.12,8.53,50100.0],["2024-02-06",8.34,8.64,8.34,8.44,37000.0],["2024-02-07",8.32,8.72,8.25,8.56,35500.0],["2024-02-08",8.44,9.01,8.44,8.72,26900.0],["2024-02-09",8.81,8.89,8.45,8.74,41700.0],["2024-02-12",8.62,8.844,8.5,8.68,69400.0],["2024-02-13",8.27,8.65,8.27,8.33,37100.0],["2024-02-14",8.422,8.643,8.328,8.5,43200.0],["2024-02-15",8.63,8.63,8.34,8.49,22700.0],["2024-02-16",8.5,8.68,8.255,8.5,16600.0],["2024-02-20",8.5,8.604,8.22,8.27,33400.0],["2024-02-21",8.33,8.46,8.27,8.27,2800.0],["2024-02-22",8.36,8.93,8.35,8.64,54200.0],["2024-02-23",8.5,8.51,8.18,8.2,52900.0],["2024-02-26",8.22,8.49,8.18,8.26,31100.0],["2024-02-27",8.18,8.63,8.18,8.32,70800.0],["2024-02-28",8.3,8.9,8.29,8.88,38700.0],["2024-02-29",8.89,9.259,8.834,9.2,75600.0],["2024-03-01",9.224,9.417,8.97,9.17,48400.0],["2024-03-04",9.07,9.3,8.965,9.17,27700.0],["2024-03-05",9.06,9.06,8.8,8.8,41200.0],["2024-03-06",8.885,8.905,8.63,8.81,45200.0],["2024-03-07",9.097,9.2,9.01,9.02,42900.0],["2024-03-08",8.4,9.0,7.41,8.04,215800.0],["2024-03-11",8.0,8.176,7.784,8.01,64500.0],["2024-03-12",7.97,8.28,7.905,8.2,33900.0],["2024-03-13",8.32,8.35,8.231,8.35,18300.0],["2024-03-14",8.34,8.57,8.34,8.53,19100.0],["2024-03-15",8.63,8.68,8.43,8.52,30600.0],["2024-03-18",8.5,8.61,8.12,8.13,55000.0],["2024-03-19",8.09,8.39,8.02,8.26,28500.0],["2024-03-20",8.17,8.488,8.086,8.37,8200.0],["2024-03-21",8.521,8.521,8.26,8.36,17900.0],["2024-03-22",8.5,8.52,8.13,8.25,16300.0],["2024-03-25",8.25,8.51,8.1,8.11,15000.0],["2024-03-26",8.26,8.26,8.05,8.15,46900.0],["2024-03-27",8.12,8.32,8.02,8.28,34100.0],["2024-03-28",8.2,8.53,8.2,8.53,17200.0],["2024-04-01",8.34,8.44,8.15,8.27,16400.0],["2024-04-02",8.299,8.41,8.0,8.41,20200.0],["2024-04-03",8.405,8.68,8.32,8.4,20100.0],["2024-04-04",8.4,8.6,8.2,8.21,35800.0],["2024-04-05",8.21,8.36,8.05,8.05,13700.0],["2024-04-08",8.02,8.426,8.02,8.31,21700.0],["2024-04-09",8.46,8.46,8.13,8.13,11400.0],["2024-04-10",7.88,8.24,7.88,8.0,78200.0],["2024-04-11",8.01,8.45,8.0,8.3,12700.0],["2024-04-12",7.95,8.31,7.86,7.92,17400.0],["2024-04-15",7.995,7.995,7.55,7.9,32900.0],["2024-04-16",7.74,7.97,7.74,7.81,8600.0],["2024-04-17",7.82,8.08,7.795,7.795,7700.0],["2024-04-18",7.77,7.9,7.46,7.84,43400.0],["2024-04-19",7.757,7.82,7.3,7.75,45000.0],["2024-04-22",7.49,7.83,7.48,7.76,9400.0],["2024-04-23",7.77,7.87,7.55,7.7,8500.0],["2024-04-24",7.85,7.99,7.63,7.99,10900.0],["2024-04-25",7.69,8.39,7.613,8.03,33800.0],["2024-04-26",8.055,8.24,8.01,8.03,10200.0],["2024-04-29",7.73,8.15,7.495,7.7,67100.0],["2024-04-30",7.7,7.745,7.4,7.44,17600.0],["2024-05-01",7.61,7.69,7.32,7.45,43700.0],["2024-05-02",7.44,7.45,7.3,7.35,22100.0],["2024-05-03",7.393,7.597,7.33,7.36,8300.0],["2024-05-06",7.51,7.805,7.35,7.415,13900.0],["2024-05-07",7.63,7.669,7.4,7.41,23500.0],["2024-05-08",7.52,7.65,7.42,7.5,10100.0],["2024-05-09",7.61,8.52,7.61,8.52,27200.0],["2024-05-10",8.8,8.8,7.7,7.73,80800.0],["2024-05-13",7.75,7.86,7.65,7.65,28300.0],["2024-05-14",8.25,8.34,7.5,8.21,51500.0],["2024-05-15",7.98,8.92,7.98,8.54,41200.0],["2024-05-16",8.74,8.74,8.42,8.485,20500.0],["2024-05-17",8.173,8.42,8.173,8.29,9100.0],["2024-05-20",8.037,8.293,8.037,8.24,10800.0],["2024-05-21",8.16,8.16,7.84,8.135,15900.0],["2024-05-22",8.08,8.08,7.86,7.9,8800.0],["2024-05-23",7.95,8.01,7.4,7.42,35600.0],["2024-05-24",7.6,7.6,7.31,7.31,26000.0],["2024-05-28",7.43,7.43,7.3,7.35,21400.0],["2024-05-29",7.35,7.547,7.26,7.33,27400.0],["2024-05-30",7.33,7.55,7.33,7.5,9800.0],["2024-05-31",7.5,7.515,7.37,7.37,19500.0],["2024-06-03",7.37,7.607,7.37,7.45,39900.0],["2024-06-04",7.455,7.6,7.25,7.25,42100.0],["2024-06-05",7.43,8.2,7.37,8.19,61300.0],["2024-06-06",8.07,8.15,7.873,8.01,18400.0],["2024-06-07",8.005,8.21,8.005,8.18,13900.0],["2024-06-10",8.29,8.75,8.115,8.75,48900.0],["2024-06-11",8.81,8.96,8.315,8.93,33900.0],["2024-06-12",9.0,9.17,8.76,9.07,44100.0],["2024-06-13",8.93,9.09,8.75,8.9,25200.0],["2024-06-14",8.78,8.78,8.09,8.27,11400.0],["2024-06-17",8.25,8.78,8.25,8.54,17100.0],["2024-06-18",8.72,9.22,8.47,8.99,24000.0],["2024-06-20",9.03,9.09,8.8,9.0,16200.0],["2024-06-21",9.0,9.05,8.71,8.88,27400.0],["2024-06-24",8.86,8.93,8.472,8.61,11200.0],["2024-06-25",8.78,8.78,8.1,8.47,21800.0],["2024-06-26",8.45,8.967,8.45,8.864,11200.0],["2024-06-27",8.95,8.96,8.72,8.88,7500.0],["2024-06-28",8.88,8.88,8.35,8.39,17200.0],["2024-07-01",8.5,8.67,8.465,8.64,9100.0],["2024-07-02",8.58,8.74,8.47,8.58,8800.0],["2024-07-03",8.575,8.76,8.575,8.66,5300.0],["2024-07-05",8.74,8.9,8.61,8.9,13500.0],["2024-07-08",8.9,9.06,8.88,8.96,21500.0],["2024-07-09",8.64,9.157,8.64,9.08,26100.0],["2024-07-10",8.95,9.005,8.878,8.96,13500.0],["2024-07-11",9.0,9.29,8.885,9.25,56400.0],["2024-07-12",9.3,9.6,8.73,9.27,79900.0],["2024-07-15",9.34,9.35,9.06,9.15,24400.0],["2024-07-16",9.99,10.25,9.67,9.7,180300.0],["2024-07-17",9.56,9.83,9.56,9.74,41300.0],["2024-07-18",9.9,10.112,9.9,9.99,43200.0],["2024-07-19",9.99,10.335,9.981,10.22,48200.0],["2024-07-22",10.22,10.27,9.85,10.195,45000.0],["2024-07-23",10.21,10.89,10.118,10.81,85500.0],["2024-07-24",10.81,10.95,10.27,10.4,36900.0],["2024-07-25",10.48,10.98,10.4,10.89,47700.0],["2024-07-26",10.99,11.42,10.89,11.18,37100.0],["2024-07-29",10.36,10.945,10.36,10.5,91000.0],["2024-07-30",10.43,10.625,10.27,10.55,22300.0],["2024-07-31",10.63,10.711,10.4,10.58,41600.0],["2024-08-01",10.59,10.654,10.5,10.6,22900.0],["2024-08-02",10.5,10.555,9.79,9.87,52200.0],["2024-08-05",9.51,9.85,9.36,9.5,20000.0],["2024-08-06",9.31,9.64,9.27,9.45,31100.0],["2024-08-07",9.62,9.92,9.6,9.6,20800.0],["2024-08-08",9.584,9.88,9.36,9.62,21200.0],["2024-08-09",9.49,10.255,9.35,9.35,57500.0],["2024-08-12",9.43,9.499,8.66,8.68,54100.0],["2024-08-13",8.72,9.38,8.72,9.38,31200.0],["2024-08-14",9.442,9.442,9.205,9.31,14500.0],["2024-08-15",9.61,9.61,9.34,9.47,79300.0],["2024-08-16",9.5,9.5,9.05,9.05,7700.0],["2024-08-19",9.18,9.67,9.18,9.24,41700.0],["2024-08-20",9.27,9.858,9.27,9.49,70700.0],["2024-08-21",9.57,9.87,9.36,9.5,54200.0],["2024-08-22",9.71,9.71,9.3,9.31,55100.0],["2024-08-23",9.35,9.37,9.01,9.03,33500.0],["2024-08-26",9.17,9.38,9.12,9.2,24400.0],["2024-08-27",9.25,9.29,9.01,9.02,12100.0],["2024-08-28",9.18,9.32,9.01,9.02,20000.0],["2024-08-29",9.29,9.35,9.14,9.34,10100.0],["2024-08-30",9.34,9.34,9.01,9.15,29600.0],["2024-09-03",9.15,9.15,8.44,8.68,53900.0],["2024-09-04",8.63,8.77,8.34,8.5,55300.0],["2024-09-05",8.695,8.695,8.16,8.2,37000.0],["2024-09-06",8.25,8.56,8.17,8.2,17600.0],["2024-09-09",8.465,8.465,7.98,8.01,17600.0],["2024-09-10",8.02,8.113,7.5,7.9,27400.0],["2024-09-11",8.32,8.32,7.725,7.95,47100.0],["2024-09-12",7.84,8.11,7.75,7.9,156400.0],["2024-09-13",8.04,8.1,7.72,7.72,46400.0],["2024-09-16",7.93,8.05,7.71,7.75,94600.0],["2024-09-17",7.88,7.988,7.64,7.685,59000.0],["2024-09-18",7.75,7.805,7.48,7.52,67300.0],["2024-09-19",7.69,8.057,7.51,7.84,100400.0],["2024-09-20",7.71,8.02,7.67,7.8,132300.0],["2024-09-23",7.71,7.95,7.44,7.54,68600.0],["2024-09-24",7.585,7.71,7.5,7.5,113900.0],["2024-09-25",7.51,7.6,7.425,7.47,59700.0],["2024-09-26",7.73,8.218,7.59,7.85,231300.0],["2024-09-27",7.96,8.09,7.85,7.92,81400.0],["2024-09-30",7.96,8.1,7.96,7.96,42600.0],["2024-10-01",7.98,8.01,7.86,7.95,28000.0],["2024-10-02",8.1,8.48,8.02,8.16,41400.0],["2024-10-03",8.11,8.13,7.86,7.92,21700.0],["2024-10-04",7.9,8.01,7.82,7.82,45800.0],["2024-10-07",7.78,7.91,7.55,7.58,57600.0],["2024-10-08",7.84,7.84,7.62,7.7,18200.0],["2024-10-09",7.89,7.89,7.54,7.571,26700.0],["2024-10-10",7.56,7.66,7.46,7.48,11000.0],["2024-10-11",7.45,7.77,7.45,7.69,24900.0],["2024-10-14",7.7,7.84,7.58,7.8,41100.0],["2024-10-15",7.76,7.902,7.57,7.63,15200.0],["2024-10-16",7.585,7.68,7.52,7.61,30100.0],["2024-10-17",7.6,7.772,7.6,7.74,18500.0],["2024-10-18",7.835,7.835,7.71,7.75,2800.0],["2024-10-21",7.8,7.82,7.43,7.5,58100.0],["2024-10-22",7.48,7.62,7.44,7.44,45800.0],["2024-10-23",7.41,7.425,7.184,7.23,50900.0],["2024-10-24",7.275,7.339,7.19,7.21,22200.0],["2024-10-25",7.2,7.31,7.19,7.31,26600.0],["2024-10-28",7.35,7.56,7.29,7.54,21600.0],["2024-10-29",7.42,7.437,7.22,7.35,29000.0],["2024-10-30",7.39,7.52,7.33,7.45,14400.0],["2024-10-31",7.35,7.35,7.26,7.27,25200.0],["2024-11-01",7.379,7.43,7.25,7.35,9700.0],["2024-11-04",9.14,9.16,8.05,8.2,267900.0],["2024-11-05",8.21,8.4,7.9,7.91,43500.0],["2024-11-06",8.0,8.24,7.902,8.0,40100.0],["2024-11-07",8.14,9.16,8.07,8.96,93700.0],["2024-11-08",9.0,9.17,8.17,8.75,80500.0],["2024-11-11",8.75,8.75,7.867,8.16,46200.0],["2024-11-12",8.12,8.2,7.96,7.96,15800.0],["2024-11-13",8.03,8.258,7.95,8.17,30600.0],["2024-11-14",8.21,8.21,7.792,8.011,16600.0],["2024-11-15",7.914,8.22,7.67,8.01,32300.0],["2024-11-18",8.0,8.0,7.77,7.84,12100.0],["2024-11-19",7.78,7.95,7.56,7.83,30300.0],["2024-11-20",7.77,7.77,7.403,7.69,28500.0],["2024-11-21",7.63,7.765,7.41,7.52,23100.0],["2024-11-22",7.78,7.78,7.43,7.55,44200.0],["2024-11-25",7.59,7.895,7.52,7.52,44500.0],["2024-11-26",7.79,7.85,7.55,7.84,40000.0],["2024-11-27",7.86,8.17,7.825,8.15,13500.0],["2024-11-29",8.21,8.33,8.04,8.12,6800.0],["2024-12-02",8.17,8.489,8.17,8.41,79200.0],["2024-12-03",8.63,8.749,8.32,8.54,31200.0],["2024-12-04",8.59,8.653,8.16,8.22,17700.0],["2024-12-05",8.36,8.36,8.03,8.03,27200.0],["2024-12-06",7.62,8.12,7.489,7.49,979100.0],["2024-12-09",7.75,7.96,7.55,7.62,158300.0],["2024-12-10",7.62,7.86,7.5,7.71,87800.0],["2024-12-11",7.7,7.73,7.475,7.55,65900.0],["2024-12-12",7.7,7.7,7.05,7.43,86600.0],["2024-12-13",7.51,7.51,7.01,7.4,90700.0],["2024-12-16",7.43,7.43,6.88,7.201,106400.0],["2024-12-17",7.24,7.34,7.06,7.24,97000.0],["2024-12-18",7.24,7.4,7.0,7.06,77500.0],["2024-12-19",7.14,7.28,7.06,7.28,54800.0],["2024-12-20",7.26,7.366,7.17,7.25,28000.0],["2024-12-23",7.24,7.24,6.89,7.0,163200.0],["2024-12-24",7.0,7.283,6.95,6.98,95300.0],["2024-12-26",6.98,7.18,6.98,7.05,48200.0],["2024-12-27",7.0,7.195,6.9,7.15,42800.0],["2024-12-30",7.03,7.11,6.78,7.05,103000.0],["2024-12-31",6.96,7.65,6.96,7.51,83500.0],["2025-01-02",7.62,7.99,7.53,7.9,101400.0],["2025-01-03",7.97,7.97,7.63,7.79,38400.0],["2025-01-06",7.85,7.9,7.6,7.83,43100.0],["2025-01-07",7.71,7.826,7.512,7.66,43800.0],["2025-01-08",7.69,7.88,7.585,7.68,82300.0],["2025-01-10",7.8,7.856,7.48,7.57,59200.0],["2025-01-13",7.56,7.6,7.4,7.45,74600.0],["2025-01-14",7.52,7.6,7.07,7.3,106600.0],["2025-01-15",7.42,7.421,7.245,7.38,42600.0],["2025-01-16",7.45,7.55,7.172,7.43,66900.0],["2025-01-17",7.5,7.55,7.22,7.35,57700.0],["2025-01-21",7.36,7.4,7.157,7.32,46300.0],["2025-01-22",7.34,7.44,7.185,7.23,53600.0],["2025-01-23",7.25,7.29,7.069,7.22,47200.0],["2025-01-24",7.18,7.3,7.0,7.05,62700.0],["2025-01-27",7.02,7.27,6.9,6.94,51100.0],["2025-01-28",6.92,6.95,6.58,6.6,105800.0],["2025-01-29",6.65,6.68,6.225,6.25,394300.0],["2025-01-30",6.34,6.641,6.34,6.41,52600.0],["2025-01-31",6.44,6.6,6.275,6.45,57900.0],["2025-02-03",6.25,6.44,6.19,6.33,45800.0],["2025-02-04",6.31,6.34,6.17,6.22,41900.0],["2025-02-05",6.35,6.355,6.21,6.25,45300.0],["2025-02-06",6.25,6.29,6.11,6.14,27500.0],["2025-02-07",6.11,6.2,5.92,6.0,36300.0],["2025-02-10",6.06,6.13,5.71,5.85,71400.0],["2025-02-11",5.82,6.19,5.63,6.09,51400.0],["2025-02-12",5.98,6.35,5.95,6.27,91700.0],["2025-02-13",6.28,6.633,6.19,6.29,151000.0],["2025-02-14",6.28,6.76,6.28,6.7,349700.0],["2025-02-18",6.74,6.96,6.51,6.79,79100.0],["2025-02-19",6.73,7.08,6.73,7.08,84200.0],["2025-02-20",7.05,7.449,6.92,7.44,132400.0],["2025-02-21",7.5,7.75,7.396,7.48,110600.0],["2025-02-24",7.48,7.74,7.4,7.44,75000.0],["2025-02-25",7.49,7.49,7.02,7.1,20700.0],["2025-02-26",7.17,7.52,6.87,7.33,38800.0],["2025-02-27",7.34,7.47,7.11,7.15,36400.0],["2025-02-28",7.05,7.194,6.85,6.93,52800.0],["2025-03-03",6.94,7.22,6.9,6.99,22200.0],["2025-03-04",7.011,7.19,6.69,7.12,47000.0],["2025-03-05",6.99,7.34,6.84,7.33,33500.0],["2025-03-06",7.27,7.3,6.98,7.29,31600.0],["2025-03-07",7.41,7.41,6.82,6.86,76000.0],["2025-03-10",6.8,6.97,6.43,6.74,86300.0],["2025-03-11",6.88,6.88,6.37,6.82,27200.0],["2025-03-12",6.74,7.19,6.541,7.115,47200.0],["2025-03-13",7.3,7.3,6.864,7.0,52500.0],["2025-03-14",6.97,7.11,6.77,6.95,38800.0],["2025-03-17",6.95,6.969,6.74,6.81,27500.0],["2025-03-18",6.81,7.003,6.708,6.76,48900.0],["2025-03-19",6.58,7.01,6.35,6.89,47800.0],["2025-03-20",6.88,7.15,6.73,6.94,41700.0],["2025-03-21",6.74,7.02,6.61,6.81,58300.0],["2025-03-24",6.77,6.911,6.66,6.81,35100.0],["2025-03-25",6.62,6.91,6.53,6.68,64300.0],["2025-03-26",6.8,6.8,6.5,6.5,31100.0],["2025-03-27",6.5,6.69,6.19,6.19,86000.0],["2025-03-28",6.17,6.282,4.75,6.05,407300.0],["2025-03-31",6.05,6.05,5.5,5.82,69700.0],["2025-04-01",5.85,5.89,5.65,5.85,26100.0],["2025-04-02",5.84,5.909,5.45,5.525,46600.0],["2025-04-03",5.45,5.66,5.31,5.37,41700.0],["2025-04-04",5.26,5.26,4.85,5.0,82900.0],["2025-04-07",5.1,5.19,4.585,4.69,170300.0],["2025-04-08",4.89,5.211,4.5,4.54,181500.0],["2025-04-09",4.2,4.5,3.895,4.49,345900.0],["2025-04-10",4.47,4.56,4.36,4.485,52700.0],["2025-04-11",4.55,4.7,4.51,4.69,106900.0],["2025-04-14",4.83,4.915,4.66,4.76,80400.0],["2025-04-15",4.624,4.92,4.624,4.81,57800.0],["2025-04-16",4.82,4.95,4.69,4.72,49100.0],["2025-04-17",4.75,4.979,4.611,4.78,31300.0],["2025-04-21",4.74,4.933,4.42,4.56,40500.0],["2025-04-22",4.55,4.8,4.44,4.67,37300.0],["2025-04-23",4.9,4.945,4.662,4.69,24900.0],["2025-04-24",4.7,4.89,4.65,4.72,60800.0],["2025-04-25",4.72,5.05,4.46,4.765,95500.0],["2025-04-28",4.68,4.9,4.63,4.743,22200.0],["2025-04-29",4.76,5.09,4.7,4.89,105900.0],["2025-04-30",4.83,5.04,4.665,4.99,99000.0],["2025-05-01",4.93,4.955,4.62,4.83,72700.0],["2025-05-02",4.815,5.38,4.81,5.23,149400.0],["2025-05-05",5.22,5.624,5.13,5.47,161200.0],["2025-05-06",5.47,5.49,4.96,4.96,59200.0],["2025-05-07",4.99,5.005,4.74,4.81,67200.0],["2025-05-08",4.82,5.0,4.702,4.98,101100.0],["2025-05-09",4.8,4.99,4.4,4.63,154500.0],["2025-05-12",4.64,4.94,4.28,4.28,123500.0],["2025-05-13",4.32,4.37,4.145,4.27,86000.0],["2025-05-14",4.25,4.26,4.03,4.04,89800.0],["2025-05-15",4.05,4.53,4.01,4.53,108300.0],["2025-05-16",4.51,4.962,4.5,4.71,86400.0],["2025-05-19",4.72,5.12,4.603,4.99,54500.0],["2025-05-20",4.98,5.15,4.84,5.01,76500.0],["2025-05-21",5.07,5.275,4.95,5.13,69100.0],["2025-05-22",5.13,5.443,5.0,5.13,87400.0],["2025-05-23",5.11,5.24,5.03,5.13,43600.0],["2025-05-27",5.17,5.33,5.17,5.275,64200.0],["2025-05-28",5.27,5.38,5.18,5.24,40700.0],["2025-05-29",5.27,5.36,5.109,5.33,14900.0],["2025-05-30",5.31,5.45,5.16,5.27,69900.0],["2025-06-02",5.25,5.85,5.25,5.49,61000.0],["2025-06-03",5.55,5.77,5.46,5.48,61800.0],["2025-06-04",5.53,5.62,5.48,5.52,21800.0],["2025-06-05",5.62,5.69,5.5,5.66,20700.0],["2025-06-06",5.64,5.84,5.549,5.57,15700.0],["2025-06-09",5.61,5.759,5.517,5.75,31900.0],["2025-06-10",5.8,6.9,5.8,6.75,143800.0],["2025-06-11",6.81,7.393,6.508,6.79,132800.0],["2025-06-12",6.533,6.776,6.25,6.33,67600.0],["2025-06-13",6.24,6.66,6.24,6.54,25800.0],["2025-06-16",6.548,7.02,6.548,6.78,42400.0],["2025-06-17",6.797,6.95,6.7,6.79,28900.0],["2025-06-18",6.71,6.926,6.69,6.74,17600.0],["2025-06-20",6.74,6.74,6.32,6.35,13200.0],["2025-06-23",6.3,6.35,6.0,6.01,22000.0],["2025-06-24",6.0,6.406,5.985,6.2,44400.0],["2025-06-25",6.31,6.31,6.0,6.0,17400.0],["2025-06-26",5.96,6.174,5.848,6.15,41700.0],["2025-06-27",6.19,6.22,5.84,6.0,47700.0],["2025-06-30",6.03,6.1,5.87,5.9,30700.0],["2025-07-01",5.93,6.24,5.93,6.102,55400.0],["2025-07-02",6.16,6.16,5.96,6.09,13900.0],["2025-07-03",6.06,6.06,5.93,5.975,10400.0],["2025-07-07",5.87,6.22,5.85,6.09,49800.0],["2025-07-08",5.793,6.115,5.793,5.995,7300.0],["2025-07-09",5.925,6.074,5.86,5.9,16100.0],["2025-07-10",5.78,6.08,5.78,6.08,48000.0],["2025-07-11",5.88,6.09,5.81,5.81,25700.0],["2025-07-14",5.85,5.89,5.75,5.752,19200.0],["2025-07-15",5.66,5.91,5.56,5.7,50200.0],["2025-07-16",5.74,6.02,5.74,5.758,108800.0],["2025-07-17",5.75,5.85,5.64,5.695,40100.0],["2025-07-18",5.72,5.87,5.57,5.64,45300.0],["2025-07-21",5.68,5.8,5.54,5.55,23200.0],["2025-07-22",5.63,5.87,5.585,5.87,25900.0],["2025-07-23",5.765,5.9,5.7,5.83,14900.0],["2025-07-24",5.8,6.04,5.775,5.9,44300.0],["2025-07-25",5.835,5.905,5.65,5.68,8100.0],["2025-07-28",5.68,5.75,5.6,5.7,25200.0],["2025-07-29",5.72,5.75,5.46,5.46,39300.0],["2025-07-30",5.52,5.72,5.402,5.555,22500.0],["2025-07-31",5.52,5.705,5.502,5.55,36100.0],["2025-08-01",5.55,5.602,5.485,5.5,19800.0],["2025-08-04",5.51,5.81,5.37,5.69,26800.0],["2025-08-05",5.585,5.7,5.303,5.58,30300.0],["2025-08-06",5.5,5.66,5.41,5.505,9600.0],["2025-08-07",5.55,5.67,5.447,5.67,9700.0],["2025-08-08",5.69,5.819,5.51,5.54,22600.0],["2025-08-11",5.61,5.75,5.49,5.63,16200.0],["2025-08-12",5.6,5.96,5.56,5.56,6500.0],["2025-08-13",5.51,5.683,5.44,5.45,11100.0],["2025-08-14",5.31,5.58,5.31,5.54,40500.0],["2025-08-15",5.13,5.303,4.25,4.25,613300.0],["2025-08-18",4.48,4.83,4.26,4.75,1905100.0],["2025-08-19",4.6,4.65,4.42,4.58,139500.0],["2025-08-20",4.52,4.685,4.314,4.64,86400.0],["2025-08-21",4.62,4.79,4.55,4.6,86300.0],["2025-08-22",4.67,4.835,4.67,4.74,62200.0],["2025-08-25",4.72,4.8,4.655,4.67,36400.0],["2025-08-26",4.69,4.74,4.48,4.505,33700.0],["2025-08-27",4.47,4.57,4.47,4.52,28200.0],["2025-08-28",4.59,4.605,4.47,4.53,64200.0],["2025-08-29",4.49,4.69,4.38,4.47,37300.0],["2025-09-02",4.48,4.535,4.41,4.5,45800.0],["2025-09-03",4.48,4.5,4.31,4.36,36300.0],["2025-09-04",4.37,4.48,4.31,4.42,36300.0],["2025-09-05",4.36,4.36,4.12,4.12,33100.0],["2025-09-08",4.18,4.235,4.02,4.11,86600.0],["2025-09-09",4.07,4.174,4.05,4.08,50300.0],["2025-09-10",4.09,4.11,3.76,3.87,70700.0],["2025-09-11",3.89,4.04,3.86,3.96,111600.0],["2025-09-12",4.01,4.1,3.98,4.04,61900.0],["2025-09-15",4.05,4.165,4.01,4.09,62500.0],["2025-09-16",4.11,4.21,4.03,4.04,55600.0],["2025-09-17",4.05,4.11,3.96,3.968,41700.0],["2025-09-18",3.975,4.16,3.9,4.13,112300.0],["2025-09-19",4.17,4.48,4.011,4.34,106100.0],["2025-09-22",4.34,4.53,4.24,4.3,1435500.0],["2025-09-23",4.35,5.25,4.165,5.06,367100.0],["2025-09-24",5.05,5.561,5.05,5.37,111900.0],["2025-09-25",5.37,5.485,5.005,5.12,45800.0],["2025-09-26",5.12,5.29,5.1,5.22,60300.0],["2025-09-29",5.25,5.369,5.05,5.1,22000.0],["2025-09-30",5.09,5.245,4.88,4.89,44800.0],["2025-10-01",4.9,5.07,4.86,4.94,47800.0],["2025-10-02",4.91,5.399,4.91,5.31,99000.0],["2025-10-03",5.34,5.89,5.34,5.675,58800.0],["2025-10-06",5.86,5.95,5.51,5.78,131200.0],["2025-10-07",5.92,6.46,5.65,6.46,191300.0],["2025-10-08",6.4,6.88,6.07,6.74,188600.0],["2025-10-09",6.81,7.17,6.47,6.63,206700.0],["2025-10-10",6.58,6.7,5.72,5.87,103800.0],["2025-10-13",5.91,6.224,5.88,5.98,43700.0],["2025-10-14",5.95,6.01,5.78,5.83,66000.0],["2025-10-15",5.89,5.9,5.6,5.76,53900.0],["2025-10-16",5.77,5.9,5.47,5.56,54400.0],["2025-10-17",5.54,5.66,5.34,5.53,12900.0],["2025-10-20",5.6,5.918,5.55,5.78,48600.0],["2025-10-21",5.83,5.88,5.574,5.86,21300.0],["2025-10-22",5.7,5.77,5.33,5.42,64200.0],["2025-10-23",5.6,5.6,5.3,5.306,42000.0],["2025-10-24",5.38,5.58,5.2,5.5,102100.0],["2025-10-27",5.47,5.55,5.37,5.5,18400.0],["2025-10-28",5.49,6.23,5.49,6.2,69600.0],["2025-10-29",6.18,6.279,5.77,6.13,55900.0],["2025-10-30",6.02,6.21,5.91,6.12,57000.0],["2025-10-31",6.18,6.2,5.941,6.07,27300.0],["2025-11-03",6.05,6.17,5.652,5.96,31500.0],["2025-11-04",5.93,6.025,5.8,5.89,34400.0],["2025-11-05",5.83,5.95,5.75,5.86,47000.0],["2025-11-06",5.815,5.95,5.64,5.85,20100.0],["2025-11-07",5.85,5.98,5.68,5.98,34200.0],["2025-11-10",5.835,6.398,5.835,5.99,105400.0],["2025-11-11",6.11,6.73,6.011,6.425,174000.0],["2025-11-12",6.66,6.66,6.05,6.47,68300.0],["2025-11-13",6.3,6.5,6.062,6.35,85000.0],["2025-11-14",5.99,6.99,5.99,6.85,350300.0],["2025-11-17",6.86,6.87,6.46,6.46,202700.0],["2025-11-18",6.46,6.486,6.095,6.23,91500.0],["2025-11-19",6.25,6.25,5.9,6.07,49700.0],["2025-11-20",6.06,6.22,5.74,5.875,66500.0],["2025-11-21",5.93,6.015,5.75,6.01,64200.0],["2025-11-24",5.93,6.4,5.81,6.07,113500.0],["2025-11-25",5.97,6.6,5.95,6.5,151300.0],["2025-11-26",6.56,6.6,6.31,6.46,51000.0],["2025-11-28",6.55,6.729,6.4,6.6,84500.0],["2025-12-01",6.42,6.58,6.25,6.42,22900.0],["2025-12-02",6.43,6.44,6.09,6.265,43700.0],["2025-12-03",6.24,7.035,6.2,6.9,162500.0],["2025-12-04",6.9,7.0,6.651,6.75,61400.0],["2025-12-05",6.605,6.79,6.5,6.6,45700.0],["2025-12-08",6.61,6.85,6.5,6.78,77500.0],["2025-12-09",6.85,7.25,6.76,7.17,144500.0],["2025-12-10",7.27,7.27,7.03,7.24,70200.0],["2025-12-11",7.28,7.53,7.2,7.43,67400.0],["2025-12-12",7.39,7.39,7.1,7.33,62300.0],["2025-12-15",7.33,7.91,7.28,7.69,148400.0],["2025-12-16",7.63,7.63,7.187,7.55,100100.0],["2025-12-17",7.43,7.65,7.375,7.64,102600.0],["2025-12-18",7.62,7.95,7.52,7.86,132800.0],["2025-12-19",7.45,7.7,7.22,7.63,1151100.0],["2025-12-22",7.63,7.75,7.29,7.34,190900.0],["2025-12-23",7.34,7.555,7.02,7.4,228600.0],["2025-12-24",7.39,7.6,7.235,7.51,51400.0],["2025-12-26",7.5,7.5,7.29,7.37,75500.0],["2025-12-29",7.38,7.38,6.995,7.34,96500.0],["2025-12-30",7.28,7.45,7.135,7.33,119300.0],["2025-12-31",7.24,7.97,7.205,7.87,255200.0],["2026-01-02",7.9,7.99,7.45,7.66,171700.0],["2026-01-05",7.69,7.95,7.325,7.77,165100.0],["2026-01-06",7.63,7.9,7.51,7.73,100300.0],["2026-01-07",7.78,8.3,7.777,8.21,352400.0],["2026-01-08",8.21,8.62,7.96,8.48,320500.0],["2026-01-09",8.52,8.56,8.36,8.44,99200.0],["2026-01-12",8.46,8.765,8.12,8.65,489300.0],["2026-01-13",8.64,8.95,8.3,8.38,673700.0],["2026-01-14",8.39,8.545,7.545,7.62,470200.0],["2026-01-15",7.68,8.47,7.45,8.34,498600.0],["2026-01-16",8.39,8.6,8.18,8.22,118600.0],["2026-01-20",8.15,8.33,7.78,7.88,176300.0],["2026-01-21",7.94,8.06,7.59,8.0,94000.0],["2026-01-22",8.08,8.26,7.72,7.73,89000.0],["2026-01-23",7.71,8.13,7.4,7.96,310100.0],["2026-01-26",7.95,7.96,7.72,7.8,98700.0],["2026-01-27",7.75,8.15,7.573,7.76,109000.0],["2026-01-28",7.82,7.88,7.55,7.58,96600.0],["2026-01-29",7.58,7.59,7.28,7.48,113000.0],["2026-01-30",7.39,7.59,7.22,7.5,83200.0],["2026-02-02",7.47,8.03,7.37,7.76,260600.0],["2026-02-03",7.8,7.97,6.84,7.06,333000.0],["2026-02-04",7.07,7.115,6.616,6.82,386400.0],["2026-02-05",6.84,6.84,6.31,6.32,213400.0],["2026-02-06",6.35,6.83,6.31,6.49,97200.0],["2026-02-09",6.48,6.725,6.27,6.5,84400.0],["2026-02-10",6.51,6.82,6.33,6.36,297700.0],["2026-02-11",6.36,6.49,6.02,6.44,274200.0],["2026-02-12",6.46,6.46,6.0,6.23,110800.0],["2026-02-13",6.32,6.78,6.23,6.6,202300.0],["2026-02-17",6.56,6.77,6.32,6.68,65500.0],["2026-02-18",6.62,7.11,6.539,7.02,106900.0],["2026-02-19",7.0,7.09,6.804,6.98,46100.0],["2026-02-20",6.92,7.12,6.86,6.96,66200.0],["2026-02-23",6.96,7.17,6.78,7.15,67500.0],["2026-02-24",7.15,7.26,6.98,7.15,80600.0],["2026-02-25",7.11,7.525,7.06,7.4,115400.0],["2026-02-26",7.45,7.82,7.45,7.775,200900.0],["2026-02-27",7.72,7.99,7.55,7.61,107600.0],["2026-03-02",7.5,7.85,7.25,7.46,139000.0],["2026-03-03",7.23,7.43,7.05,7.275,58600.0],["2026-03-04",7.29,7.57,7.15,7.48,48300.0],["2026-03-05",7.37,7.59,7.11,7.49,92100.0],["2026-03-06",6.51,6.73,5.19,5.31,1983500.0],["2026-03-09",5.41,5.7,4.8,5.23,827900.0],["2026-03-10",5.22,5.675,5.1,5.41,422300.0],["2026-03-11",5.41,5.62,5.24,5.61,237900.0],["2026-03-12",5.56,6.024,5.5,5.55,336200.0],["2026-03-13",5.65,6.05,5.37,5.51,303900.0],["2026-03-16",5.6,6.06,5.6,5.71,262000.0],["2026-03-17",5.77,5.96,5.71,5.85,82400.0],["2026-03-18",5.82,5.85,5.4,5.47,155100.0],["2026-03-19",5.37,5.37,5.13,5.16,302600.0],["2026-03-20",5.14,5.205,5.02,5.06,189600.0],["2026-03-23",5.17,5.42,5.04,5.4,308100.0],["2026-03-24",5.28,5.395,5.08,5.15,124600.0],["2026-03-25",5.24,5.95,5.19,5.82,604100.0],["2026-03-26",5.68,6.7,5.68,6.3,1148400.0],["2026-03-27",6.19,6.44,5.94,6.19,235900.0],["2026-03-30",6.26,6.43,5.87,5.95,104400.0],["2026-03-31",6.11,6.5,5.92,6.48,168900.0],["2026-04-01",6.53,6.71,6.425,6.53,98100.0],["2026-04-02",6.33,6.575,6.26,6.43,39500.0],["2026-04-06",6.39,6.89,6.25,6.56,191900.0],["2026-04-07",6.53,6.53,6.31,6.38,54400.0],["2026-04-08",6.7,6.7,6.41,6.49,39000.0],["2026-04-09",6.44,6.55,6.33,6.44,30700.0],["2026-04-10",6.49,6.61,5.89,5.95,251200.0],["2026-04-13",5.84,6.29,5.84,6.27,46200.0],["2026-04-14",6.27,6.54,6.15,6.26,114700.0],["2026-04-15",6.155,6.48,6.155,6.42,90700.0],["2026-04-16",6.42,6.68,6.26,6.62,81000.0],["2026-04-17",6.68,6.8,6.49,6.65,117900.0],["2026-04-20",6.67,7.23,6.54,7.15,177300.0],["2026-04-21",7.19,7.2,6.82,6.84,89600.0],["2026-04-22",6.87,7.1,6.61,6.89,114000.0],["2026-04-23",6.91,6.91,6.72,6.75,47800.0],["2026-04-24",6.75,7.18,6.51,6.99,185600.0],["2026-04-27",6.96,7.01,6.69,6.75,20700.0],["2026-04-28",6.74,6.91,6.51,6.7,34700.0],["2026-04-29",6.76,6.76,6.5,6.55,34600.0],["2026-04-30",6.57,6.84,6.51,6.7,49400.0],["2026-05-01",6.815,7.095,6.695,6.86,63400.0],["2026-05-04",6.81,7.01,6.66,6.7,91300.0],["2026-05-05",6.77,7.32,6.61,7.27,150900.0],["2026-05-06",7.22,7.365,7.01,7.22,55600.0],["2026-05-07",7.14,7.35,7.1,7.16,74400.0],["2026-05-08",7.29,7.89,6.81,6.85,189300.0],["2026-05-11",6.91,7.53,6.857,7.25,146200.0],["2026-05-12",7.16,7.44,7.05,7.14,64700.0],["2026-05-13",7.04,7.27,7.04,7.1,55400.0],["2026-05-14",7.19,7.31,7.13,7.2,41900.0],["2026-05-15",7.24,7.24,6.855,6.97,57900.0],["2026-05-18",7.04,7.04,6.72,6.89,55000.0],["2026-05-19",6.84,7.0,6.58,6.73,38500.0],["2026-05-20",6.735,6.97,6.735,6.92,66600.0],["2026-05-21",6.9,7.035,6.84,6.97,49700.0],["2026-05-22",6.97,7.175,6.76,6.83,31900.0],["2026-05-26",6.83,6.99,6.71,6.77,135000.0],["2026-05-27",6.81,6.989,6.77,6.87,45300.0],["2026-05-28",6.85,6.98,6.82,6.9,30100.0],["2026-05-29",6.89,6.93,6.75,6.81,28300.0],["2026-06-01",6.69,6.85,6.63,6.67,55400.0],["2026-06-02",6.59,6.61,6.32,6.48,94900.0],["2026-06-03",6.5,6.61,6.418,6.55,39900.0],["2026-06-04",6.5,6.9,6.36,6.79,111600.0],["2026-06-05",6.81,7.0,6.62,6.66,107700.0],["2026-06-08",6.76,6.76,6.52,6.57,16500.0],["2026-06-09",6.58,6.871,6.52,6.82,60800.0],["2026-06-10",6.8,6.98,6.6,6.71,20200.0],["2026-06-11",6.8,6.8,6.527,6.65,33400.0],["2026-06-12",6.71,6.73,6.582,6.625,4900.0],["2026-06-15",6.69,6.98,6.66,6.71,70000.0],["2026-06-16",6.77,6.9,6.59,6.73,109800.0],["2026-06-17",6.74,6.97,6.55,6.57,91700.0],["2026-06-18",6.6,6.9,6.59,6.87,88500.0],["2026-06-22",6.91,6.91,6.52,6.54,76800.0],["2026-06-23",6.5,6.72,6.445,6.52,46500.0],["2026-06-24",6.55,6.8,6.5,6.51,32800.0],["2026-06-25",6.53,6.67,6.31,6.37,35500.0],["2026-06-26",6.3,6.58,6.3,6.5,13600.0],["2026-06-29",6.58,6.62,6.4,6.59,29400.0],["2026-06-30",6.59,6.77,6.54,6.65,76000.0],["2026-07-01",6.64,6.87,6.546,6.75,36000.0],["2026-07-02",6.83,6.9,6.75,6.81,23200.0],["2026-07-06",6.88,7.41,6.8,7.37,294600.0],["2026-07-07",7.49,7.5,7.055,7.44,122400.0],["2026-07-08",7.265,7.575,7.265,7.55,19400.0],["2026-07-09",7.48,7.875,7.27,7.33,212300.0],["2026-07-10",7.35,7.49,6.91,7.04,61500.0],["2026-07-13",7.05,7.215,6.95,7.15,89900.0],["2026-07-14",7.19,7.2,6.76,7.1,67000.0],["2026-07-15",7.16,7.21,6.855,6.96,73400.0],["2026-07-16",6.97,7.2,6.76,6.78,62000.0],["2026-07-17",6.7,6.97,6.637,6.85,33800.0],["2026-07-20",6.87,6.95,6.7,6.81,50700.0],["2026-07-21",6.86,6.94,6.75,6.91,51300.0],["2026-07-22",6.87,7.05,6.83,6.99,23300.0],["2026-07-23",6.87,6.96,6.76,6.85,13500.0],["2026-07-27",7.14,7.78,7.07,7.33,594500.0],["2026-07-28",7.34,7.4605,7.01,7.25,81062.0],["2026-07-29",7.25,7.5,7.035,7.24,246429.482922]]}