{"t":"PSFE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-09",116.52,119.4,116.4,119.4,4275.0],["2020-10-12",116.64,119.28,116.64,118.32,2567.0],["2020-10-13",118.8,118.8,118.8,118.8,175.0],["2020-10-14",118.38,118.38,118.32,118.32,17.0],["2020-10-15",117.66,117.66,117.66,117.66,125.0],["2020-10-16",118.32,118.32,117.24,117.24,43017.0],["2020-10-19",117.6,117.6,117.12,117.24,30617.0],["2020-10-20",117.96,117.96,116.88,116.88,1725.0],["2020-10-21",118.2,118.2,116.64,116.64,52400.0],["2020-10-22",117.36,117.36,116.4,117.0,42625.0],["2020-10-23",117.36,117.36,116.52,117.36,433.0],["2020-10-26",117.48,118.08,115.92,116.4,98608.0],["2020-10-27",116.4,116.52,116.04,116.22,79950.0],["2020-10-28",116.16,116.28,115.14,116.04,68667.0],["2020-10-29",116.4,116.4,115.56,115.68,29658.0],["2020-10-30",115.68,116.28,115.56,116.04,14308.0],["2020-11-02",115.8,116.64,115.8,116.04,43742.0],["2020-11-03",116.16,116.88,116.16,116.52,43517.0],["2020-11-04",117.12,117.48,117.0,117.12,11125.0],["2020-11-05",118.08,118.56,117.0,117.6,33575.0],["2020-11-06",117.12,133.56,116.64,121.8,919442.0],["2020-11-09",123.6,126.0,121.92,123.36,312108.0],["2020-11-10",125.4,125.4,121.8,122.64,18467.0],["2020-11-11",123.24,123.24,121.92,122.64,19008.0],["2020-11-12",122.52,127.68,121.8,126.0,93017.0],["2020-11-13",122.88,131.64,122.88,126.78,114175.0],["2020-11-16",126.84,129.0,124.56,127.32,50742.0],["2020-11-17",127.32,127.32,124.56,124.8,43417.0],["2020-11-18",123.84,125.4,123.0,124.8,14583.0],["2020-11-19",124.8,126.6,121.8,124.44,26825.0],["2020-11-20",125.04,127.32,123.0,126.48,37858.0],["2020-11-23",129.0,129.0,124.32,124.32,53358.0],["2020-11-24",126.96,127.8,125.04,125.4,10633.0],["2020-11-25",125.64,127.08,124.716,125.1,28517.0],["2020-11-27",125.28,126.66,125.28,125.28,26533.0],["2020-11-30",127.92,129.0,124.8,125.88,26350.0],["2020-12-01",127.2,128.724,125.28,125.76,22658.0],["2020-12-02",123.6,126.0,123.0,125.28,28167.0],["2020-12-03",124.92,125.88,124.08,125.88,27300.0],["2020-12-04",129.0,129.0,125.76,127.44,47900.0],["2020-12-07",137.4,151.92,137.04,143.4,6809925.0],["2020-12-08",159.12,165.24,149.04,153.36,4424092.0],["2020-12-09",161.88,162.0,150.12,153.0,2761883.0],["2020-12-10",155.88,161.4,152.52,161.4,1784400.0],["2020-12-11",165.0,177.84,162.0,168.0,2385250.0],["2020-12-14",182.76,184.68,174.0,175.32,2950892.0],["2020-12-15",174.6,177.372,163.2,168.96,1647642.0],["2020-12-16",164.88,168.96,162.12,164.64,957650.0],["2020-12-17",167.4,168.48,164.4,166.56,790058.0],["2020-12-18",167.4,171.72,165.12,167.04,753942.0],["2020-12-21",168.72,181.8,166.32,177.84,1653275.0],["2020-12-22",184.56,185.52,174.0,176.16,1401558.0],["2020-12-23",178.8,178.92,171.72,175.56,1072758.0],["2020-12-24",180.012,190.2,180.012,182.76,1092775.0],["2020-12-28",198.6,204.0,193.224,195.6,1783917.0],["2020-12-29",202.56,202.68,180.12,189.12,1217567.0],["2020-12-30",190.68,195.48,187.92,189.48,649142.0],["2020-12-31",187.2,190.524,180.36,181.2,1073942.0],["2021-01-04",180.0,180.12,164.16,173.4,1268858.0],["2021-01-05",165.12,179.16,164.76,177.6,675375.0],["2021-01-06",174.0,183.48,170.64,173.88,790592.0],["2021-01-07",178.2,184.68,176.64,179.4,548725.0],["2021-01-08",180.96,181.2,175.68,180.6,570000.0],["2021-01-11",174.0,194.4,172.8,186.6,1021808.0],["2021-01-12",183.6,185.4,178.2,182.52,577900.0],["2021-01-13",180.6,197.64,179.4,195.96,815700.0],["2021-01-14",193.92,194.4,187.2,189.72,489792.0],["2021-01-15",188.4,194.28,179.4,187.08,625425.0],["2021-01-19",201.12,215.76,196.56,198.6,1387625.0],["2021-01-20",205.68,211.08,201.6,209.64,608642.0],["2021-01-21",222.0,234.0,212.4,230.88,1081175.0],["2021-01-22",228.0,230.16,220.92,226.68,748225.0],["2021-01-25",231.12,234.792,192.0,213.48,1204233.0],["2021-01-26",211.2,213.36,198.6,200.16,726525.0],["2021-01-27",189.36,193.68,177.72,178.68,1671500.0],["2021-01-28",183.48,192.24,181.32,187.68,832050.0],["2021-01-29",184.8,191.28,178.8,185.04,923783.0],["2021-02-01",190.8,201.84,185.4,200.04,787325.0],["2021-02-02",203.04,206.88,196.8,200.04,574117.0],["2021-02-03",208.8,219.6,206.4,217.2,715192.0],["2021-02-04",214.8,225.72,208.8,218.4,747617.0],["2021-02-05",220.8,222.84,210.12,214.68,519975.0],["2021-02-08",216.0,216.6,208.92,212.4,462833.0],["2021-02-09",208.8,210.24,201.12,205.56,517942.0],["2021-02-10",204.0,206.64,192.72,200.28,676017.0],["2021-02-11",196.8,198.6,192.0,193.8,617117.0],["2021-02-12",198.24,208.08,196.2,207.24,473325.0],["2021-02-16",207.6,208.2,199.32,202.8,373692.0],["2021-02-17",201.6,213.0,198.12,208.8,462383.0],["2021-02-18",204.72,209.76,200.52,203.28,332242.0],["2021-02-19",205.68,212.76,202.8,208.68,483858.0],["2021-02-22",207.48,215.52,199.56,202.44,560325.0],["2021-02-23",192.0,196.08,175.8,194.16,815133.0],["2021-02-24",194.16,201.6,192.96,196.2,370183.0],["2021-02-25",195.24,197.4,180.96,184.08,559900.0],["2021-02-26",185.4,190.68,174.84,182.52,565875.0],["2021-03-01",189.6,193.08,183.36,189.48,491650.0],["2021-03-02",190.2,196.56,187.2,190.08,451983.0],["2021-03-03",192.0,192.72,175.44,177.36,780283.0],["2021-03-04",178.68,183.108,155.64,167.4,924975.0],["2021-03-05",168.24,180.6,150.0,179.16,1020908.0],["2021-03-08",189.72,189.72,174.0,175.8,548483.0],["2021-03-09",181.8,183.0,175.68,177.24,495942.0],["2021-03-10",183.0,183.0,171.72,177.36,486433.0],["2021-03-11",178.8,183.96,176.64,179.04,434392.0],["2021-03-12",174.0,183.0,174.0,178.8,412142.0],["2021-03-15",180.0,203.76,178.92,198.0,683067.0],["2021-03-16",199.8,207.0,191.4,199.44,658517.0],["2021-03-17",192.0,198.96,186.6,192.0,621892.0],["2021-03-18",190.8,198.6,189.6,190.68,460867.0],["2021-03-19",192.84,194.04,186.12,187.2,425817.0],["2021-03-22",194.88,201.48,188.52,193.8,543083.0],["2021-03-23",192.96,195.0,186.24,187.56,356467.0],["2021-03-24",192.12,197.28,175.8,176.76,771750.0],["2021-03-25",173.76,185.64,169.92,179.4,796592.0],["2021-03-26",183.36,185.28,171.6,174.6,484342.0],["2021-03-29",174.0,185.04,173.52,184.68,605550.0],["2021-03-30",190.8,192.84,179.4,181.2,1090367.0],["2021-03-31",185.88,187.8,162.0,162.0,1313433.0],["2021-04-01",167.16,175.8,165.6,175.2,793500.0],["2021-04-05",178.2,178.56,169.2,169.8,565183.0],["2021-04-06",167.52,174.6,165.96,171.6,419783.0],["2021-04-07",171.84,179.4,167.52,168.84,517117.0],["2021-04-08",169.92,172.2,166.2,170.88,303733.0],["2021-04-09",168.0,168.96,165.72,166.44,307550.0],["2021-04-12",165.6,165.84,156.24,158.88,471192.0],["2021-04-13",156.0,162.6,153.6,160.68,404617.0],["2021-04-14",162.96,171.6,162.72,164.76,440650.0],["2021-04-15",170.28,171.6,165.0,167.88,384992.0],["2021-04-16",167.88,167.88,160.8,161.88,322708.0],["2021-04-19",156.24,158.4,151.44,156.6,489750.0],["2021-04-20",153.0,154.44,146.4,153.96,587033.0],["2021-04-21",149.04,157.44,148.68,155.16,360542.0],["2021-04-22",155.16,160.8,152.52,159.12,361408.0],["2021-04-23",161.4,165.24,159.36,162.0,230642.0],["2021-04-26",167.76,168.84,164.64,167.4,456525.0],["2021-04-27",168.0,168.0,166.44,167.16,319000.0],["2021-04-28",165.6,166.56,164.4,165.48,245217.0],["2021-04-29",168.6,168.72,162.6,166.08,335900.0],["2021-04-30",163.2,168.0,162.36,165.6,333800.0],["2021-05-03",168.12,168.84,162.96,166.8,408092.0],["2021-05-04",164.64,165.6,155.52,163.08,406300.0],["2021-05-05",162.48,165.0,159.36,159.48,284633.0],["2021-05-06",160.08,161.28,151.44,153.12,551342.0],["2021-05-07",154.56,162.36,154.56,161.4,318258.0],["2021-05-10",163.56,167.4,158.76,162.84,528867.0],["2021-05-11",130.92,148.2,128.04,143.4,1568300.0],["2021-05-12",134.88,139.92,130.56,133.08,1222458.0],["2021-05-13",134.28,136.44,120.96,124.44,1080567.0],["2021-05-14",126.84,132.48,125.76,130.32,426683.0],["2021-05-17",130.8,135.84,129.84,132.6,349967.0],["2021-05-18",138.0,150.24,134.52,142.68,777075.0],["2021-05-19",137.88,147.6,137.4,146.52,509483.0],["2021-05-20",145.92,152.64,144.6,144.84,503108.0],["2021-05-21",147.96,150.84,142.02,143.52,352092.0],["2021-05-24",144.84,145.812,138.84,139.68,501933.0],["2021-05-25",138.24,141.84,135.72,138.0,527533.0],["2021-05-26",139.8,140.16,136.2,138.48,428417.0],["2021-05-27",139.08,140.28,135.12,135.84,347683.0],["2021-05-28",136.08,139.2,134.64,134.64,320733.0],["2021-06-01",135.48,143.4,131.16,141.6,861575.0],["2021-06-02",141.12,147.36,138.96,145.8,499133.0],["2021-06-03",144.0,146.28,140.16,141.84,748358.0],["2021-06-04",142.68,149.04,141.24,147.12,1074758.0],["2021-06-07",153.0,153.24,144.48,147.6,1249442.0],["2021-06-08",149.4,149.76,140.928,144.96,1200367.0],["2021-06-09",145.32,146.964,143.52,144.36,474783.0],["2021-06-10",143.88,146.16,141.72,141.96,517675.0],["2021-06-11",142.92,144.24,141.36,143.4,422350.0],["2021-06-14",144.0,144.18,138.72,139.8,577408.0],["2021-06-15",139.32,139.68,135.0,135.96,568217.0],["2021-06-16",135.0,137.004,133.8,134.64,425883.0],["2021-06-17",134.28,138.72,134.16,136.32,596742.0],["2021-06-18",137.28,140.148,134.82,135.0,622817.0],["2021-06-21",135.48,136.56,133.92,135.0,399167.0],["2021-06-22",135.36,136.44,132.36,133.2,384217.0],["2021-06-23",133.32,136.8,133.32,134.4,814592.0],["2021-06-24",134.76,136.92,132.84,133.32,718775.0],["2021-06-25",147.24,158.28,143.04,146.52,4772892.0],["2021-06-28",154.68,160.2,146.04,148.08,1291425.0],["2021-06-29",148.68,149.112,141.84,144.12,895925.0],["2021-06-30",145.92,150.0,143.34,145.32,794167.0],["2021-07-01",146.28,147.0,140.04,141.24,520233.0],["2021-07-02",142.2,143.04,135.72,137.04,452133.0],["2021-07-06",136.44,137.4,133.56,135.0,469942.0],["2021-07-07",135.0,137.4,133.56,133.8,413300.0],["2021-07-08",129.72,134.4,129.12,133.92,405133.0],["2021-07-09",134.52,138.48,133.26,138.24,290500.0],["2021-07-12",137.52,141.0,137.064,138.0,354392.0],["2021-07-13",137.28,137.28,131.76,131.88,354625.0],["2021-07-14",132.48,134.136,128.76,129.24,374192.0],["2021-07-15",129.0,130.56,126.72,130.08,392517.0],["2021-07-16",129.48,130.32,122.64,124.2,870200.0],["2021-07-19",120.84,123.12,117.42,122.28,657325.0],["2021-07-20",122.16,125.94,119.64,125.4,466750.0],["2021-07-21",125.4,128.58,124.26,127.92,318283.0],["2021-07-22",127.2,129.36,126.6,127.68,304617.0],["2021-07-23",127.56,129.54,123.84,128.52,343633.0],["2021-07-26",128.52,130.74,126.84,127.68,216875.0],["2021-07-27",126.12,126.72,121.86,125.76,280200.0],["2021-07-28",125.04,128.88,124.8,128.4,274833.0],["2021-07-29",130.56,133.56,128.52,131.28,326758.0],["2021-07-30",128.88,132.48,128.76,129.48,209450.0],["2021-08-02",130.8,135.36,130.32,133.44,334725.0],["2021-08-03",133.44,133.92,125.88,126.0,386458.0],["2021-08-04",125.16,127.8,123.0,123.24,393017.0],["2021-08-05",123.6,125.76,122.688,123.48,347667.0],["2021-08-06",130.56,134.64,128.52,130.32,768742.0],["2021-08-09",132.36,133.548,130.8,131.28,353508.0],["2021-08-10",131.88,132.48,124.8,125.16,700783.0],["2021-08-11",127.8,127.8,123.12,124.56,566942.0],["2021-08-12",125.4,130.56,123.48,130.56,703183.0],["2021-08-13",128.4,129.48,122.4,122.4,1044442.0],["2021-08-16",113.28,113.76,102.12,103.44,3616192.0],["2021-08-17",102.6,105.36,97.2,102.12,1075583.0],["2021-08-18",102.12,102.6,99.6,100.56,567325.0],["2021-08-19",99.84,101.568,96.72,96.72,601058.0],["2021-08-20",96.96,100.188,96.72,98.88,337767.0],["2021-08-23",101.04,105.0,100.128,103.68,772950.0],["2021-08-24",105.84,108.36,104.52,104.64,703525.0],["2021-08-25",104.88,104.976,101.4,102.0,626975.0],["2021-08-26",101.04,102.48,98.88,99.24,590267.0],["2021-08-27",99.96,102.48,99.84,101.64,520358.0],["2021-08-30",102.12,102.228,99.252,99.96,452833.0],["2021-08-31",100.44,102.096,99.42,101.52,579392.0],["2021-09-01",101.16,108.6,100.944,105.24,788725.0],["2021-09-02",105.24,108.12,104.52,107.28,547475.0],["2021-09-03",107.4,111.12,107.4,110.88,464358.0],["2021-09-07",111.48,112.32,106.32,106.44,576117.0],["2021-09-08",106.68,108.48,105.24,107.28,385300.0],["2021-09-09",106.08,108.84,105.72,106.32,238292.0],["2021-09-10",107.04,107.4,102.36,102.48,510542.0],["2021-09-13",103.8,104.88,100.32,101.52,553808.0],["2021-09-14",101.88,102.0,97.68,98.76,590383.0],["2021-09-15",98.64,100.32,97.8,99.84,435108.0],["2021-09-16",99.24,100.56,98.52,99.0,348425.0],["2021-09-17",99.6,100.08,97.68,98.16,979925.0],["2021-09-20",96.0,98.04,94.32,96.0,681567.0],["2021-09-21",96.24,96.84,93.24,94.08,608042.0],["2021-09-22",95.04,97.2,94.488,96.24,544992.0],["2021-09-23",96.84,100.02,96.36,99.12,501925.0],["2021-09-24",97.68,98.16,96.54,96.96,272092.0],["2021-09-27",96.6,96.9,94.74,95.4,425217.0],["2021-09-28",94.56,95.76,93.0,93.24,460142.0],["2021-09-29",93.24,93.72,90.72,90.72,475958.0],["2021-09-30",92.16,93.492,91.08,93.0,458800.0],["2021-10-01",93.12,93.48,89.76,92.16,533808.0],["2021-10-04",91.32,91.56,85.92,86.4,681875.0],["2021-10-05",87.24,88.08,85.5,86.64,456875.0],["2021-10-06",85.68,86.64,84.54,86.28,600033.0],["2021-10-07",87.0,90.0,86.4,87.24,583683.0],["2021-10-08",87.36,87.96,84.48,84.48,443442.0],["2021-10-11",84.12,87.0,82.8,82.92,429167.0],["2021-10-12",83.16,85.68,83.16,84.36,410600.0],["2021-10-13",84.6,88.44,83.76,88.44,804467.0],["2021-10-14",90.0,95.88,89.52,94.8,1387133.0],["2021-10-15",96.0,96.84,93.6,93.6,474058.0],["2021-10-18",92.52,95.64,91.32,92.52,414242.0],["2021-10-19",93.48,99.0,93.24,97.2,584108.0],["2021-10-20",98.04,100.2,96.24,96.36,448017.0],["2021-10-21",96.84,101.52,96.84,99.24,577367.0],["2021-10-22",98.16,98.964,95.76,97.2,475325.0],["2021-10-25",93.0,94.32,90.24,90.48,971308.0],["2021-10-26",91.08,93.72,90.6,90.6,534858.0],["2021-10-27",91.08,92.76,88.32,88.32,470825.0],["2021-10-28",88.44,91.44,88.32,90.36,367983.0],["2021-10-29",89.88,94.44,89.88,93.6,568200.0],["2021-11-01",93.96,96.54,93.84,95.52,367325.0],["2021-11-02",96.0,96.0,92.28,92.64,418692.0],["2021-11-03",92.64,95.4,92.28,92.76,484892.0],["2021-11-04",93.0,94.08,89.64,90.36,696250.0],["2021-11-05",91.2,92.88,88.8,89.16,752550.0],["2021-11-08",90.84,96.24,90.672,95.28,892358.0],["2021-11-09",96.0,96.12,90.12,91.68,753267.0],["2021-11-10",91.44,91.68,86.76,87.24,995467.0],["2021-11-11",59.76,60.24,49.32,50.88,21514700.0],["2021-11-12",51.84,54.48,49.92,54.0,6682900.0],["2021-11-15",52.8,54.36,51.36,54.12,2550458.0],["2021-11-16",54.0,54.0,51.24,53.16,2088342.0],["2021-11-17",52.44,52.68,50.04,51.72,1830925.0],["2021-11-18",50.76,51.12,47.16,48.0,2625408.0],["2021-11-19",47.64,48.6,46.26,46.8,1393800.0],["2021-11-22",46.8,49.08,44.28,47.76,1966250.0],["2021-11-23",47.16,47.64,45.48,46.56,1793225.0],["2021-11-24",45.96,48.12,45.12,47.28,821233.0],["2021-11-26",46.56,47.52,45.6,46.68,650400.0],["2021-11-29",46.8,47.28,44.4,45.36,998350.0],["2021-11-30",45.0,45.96,41.82,43.56,1442500.0],["2021-12-01",43.56,44.88,40.8,41.28,1208142.0],["2021-12-02",41.04,43.68,40.44,43.44,942808.0],["2021-12-03",42.6,43.08,40.14,40.56,940683.0],["2021-12-06",39.84,43.68,38.16,42.72,913383.0],["2021-12-07",43.56,45.42,43.5,43.68,608825.0],["2021-12-08",46.56,52.68,45.84,51.36,2721042.0],["2021-12-09",50.4,51.0,47.76,48.36,1129500.0],["2021-12-10",48.24,49.92,47.04,47.76,688050.0],["2021-12-13",46.68,47.4,43.92,45.24,873525.0],["2021-12-14",45.0,45.78,43.56,44.76,637042.0],["2021-12-15",44.4,45.6,41.88,45.48,726475.0],["2021-12-16",46.08,47.52,44.76,45.12,727792.0],["2021-12-17",43.92,46.68,42.96,46.68,1924425.0],["2021-12-20",43.8,44.76,42.6,42.84,664817.0],["2021-12-21",43.68,46.56,43.32,46.32,844758.0],["2021-12-22",45.6,46.44,45.18,46.32,677125.0],["2021-12-23",45.96,48.96,45.6,48.84,853375.0],["2021-12-27",47.52,48.48,46.2,46.44,1503775.0],["2021-12-28",46.56,48.6,46.44,46.68,848133.0],["2021-12-29",46.8,47.28,45.96,47.16,850217.0],["2021-12-30",46.68,49.68,46.68,47.88,871433.0],["2021-12-31",47.76,50.04,46.8,46.92,994592.0],["2022-01-03",47.04,49.92,46.56,48.6,631117.0],["2022-01-04",50.64,52.44,47.52,47.88,900708.0],["2022-01-05",48.12,49.08,45.12,45.24,622808.0],["2022-01-06",45.48,46.92,43.44,45.84,668783.0],["2022-01-07",47.04,48.48,46.404,47.04,458958.0],["2022-01-10",46.44,46.8,43.8,45.6,519642.0],["2022-01-11",45.42,47.88,45.0,47.28,387342.0],["2022-01-12",47.76,48.576,46.56,47.16,282158.0],["2022-01-13",47.52,48.12,45.96,46.32,360783.0],["2022-01-14",45.3,46.56,43.92,45.12,373458.0],["2022-01-18",43.8,44.88,42.6,42.6,365117.0],["2022-01-19",43.08,44.016,42.54,42.72,573558.0],["2022-01-20",45.0,47.76,43.08,43.32,965275.0],["2022-01-21",42.72,43.44,40.8,41.4,745225.0],["2022-01-24",38.76,40.56,36.36,40.56,1060575.0],["2022-01-25",39.12,42.36,39.0,41.52,598417.0],["2022-01-26",43.68,44.28,41.1,41.16,686000.0],["2022-01-27",41.76,42.0,38.52,39.0,589242.0],["2022-01-28",38.4,41.04,37.944,41.04,656350.0],["2022-01-31",40.44,44.04,40.32,43.56,759483.0],["2022-02-01",44.28,46.56,43.44,45.6,632250.0],["2022-02-02",45.36,45.6,42.6,42.96,543933.0],["2022-02-03",41.04,42.48,40.08,40.08,458658.0],["2022-02-04",40.2,41.52,38.88,41.28,471292.0],["2022-02-07",41.52,42.3,40.68,41.16,295458.0],["2022-02-08",40.68,42.12,40.38,42.12,249592.0],["2022-02-09",42.36,43.8,42.0,43.8,278242.0],["2022-02-10",42.48,46.56,42.48,43.68,504233.0],["2022-02-11",43.92,45.6,42.24,42.48,411108.0],["2022-02-14",42.0,44.64,42.0,42.84,423133.0],["2022-02-15",43.44,44.88,43.44,44.76,410083.0],["2022-02-16",44.52,45.48,43.74,44.76,319150.0],["2022-02-17",44.16,44.256,40.68,40.68,431033.0],["2022-02-18",40.44,40.824,37.92,38.28,552317.0],["2022-02-22",36.72,38.76,35.04,35.04,1312192.0],["2022-02-23",36.0,37.08,33.96,34.2,793250.0],["2022-02-24",31.56,37.2,31.02,36.96,822092.0],["2022-02-25",37.56,37.92,35.04,36.84,546308.0],["2022-02-28",36.6,38.52,36.0,38.28,588667.0],["2022-03-01",37.44,37.62,34.44,34.68,1052817.0],["2022-03-02",40.32,41.4,35.88,36.36,1924842.0],["2022-03-03",37.56,39.18,36.24,38.04,1175392.0],["2022-03-04",37.2,39.48,35.28,35.88,954425.0],["2022-03-07",35.76,36.36,33.18,33.36,753458.0],["2022-03-08",33.36,35.28,31.32,33.84,821533.0],["2022-03-09",35.28,38.04,35.04,36.96,783983.0],["2022-03-10",36.6,39.12,36.0,38.76,729117.0],["2022-03-11",38.76,38.88,36.0,36.6,767858.0],["2022-03-14",36.6,36.6,32.4,32.76,921258.0],["2022-03-15",33.36,35.64,32.04,35.64,677692.0],["2022-03-16",36.48,39.66,36.3,39.0,905725.0],["2022-03-17",37.92,39.6,37.32,39.6,416708.0],["2022-03-18",39.6,44.04,38.82,43.92,2151258.0],["2022-03-21",43.8,43.8,41.76,42.48,494417.0],["2022-03-22",42.36,44.52,42.24,44.28,675100.0],["2022-03-23",43.32,45.0,42.6,43.32,372192.0],["2022-03-24",43.56,44.64,42.72,44.4,356825.0],["2022-03-25",44.52,44.52,42.24,42.72,350267.0],["2022-03-28",42.48,43.32,41.4,41.88,404617.0],["2022-03-29",42.0,44.16,41.88,43.92,520508.0],["2022-03-30",43.56,44.88,41.52,41.64,424550.0],["2022-03-31",41.52,42.12,40.572,40.68,357325.0],["2022-04-01",40.8,42.78,40.62,42.6,299758.0],["2022-04-04",42.72,44.04,41.28,42.48,624283.0],["2022-04-05",42.24,42.24,38.28,38.4,469292.0],["2022-04-06",37.8,37.92,35.64,36.96,571258.0],["2022-04-07",37.08,37.44,34.92,35.88,430367.0],["2022-04-08",37.2,41.28,36.84,38.04,1214450.0],["2022-04-11",37.2,39.96,37.08,39.0,639258.0],["2022-04-12",39.6,40.68,38.28,39.0,608858.0],["2022-04-13",38.88,39.72,38.16,39.0,270475.0],["2022-04-14",39.24,40.08,38.76,38.88,282775.0],["2022-04-18",38.64,39.12,37.56,38.64,384308.0],["2022-04-19",38.64,40.2,38.16,39.12,449533.0],["2022-04-20",39.12,39.12,36.36,36.36,370950.0],["2022-04-21",37.56,37.668,35.52,35.76,651117.0],["2022-04-22",35.4,35.76,33.24,34.08,457492.0],["2022-04-25",33.36,35.16,33.12,35.16,415642.0],["2022-04-26",34.56,35.28,33.24,33.72,370117.0],["2022-04-27",33.6,34.98,32.88,33.84,389458.0],["2022-04-28",34.32,35.64,33.3,35.52,368033.0],["2022-04-29",34.68,36.18,33.12,33.36,455775.0],["2022-05-02",33.12,34.92,32.4,34.92,444450.0],["2022-05-03",34.68,37.08,34.68,36.36,499717.0],["2022-05-04",36.12,38.28,34.8,38.28,489475.0],["2022-05-05",37.44,37.44,34.08,34.32,362083.0],["2022-05-06",34.08,34.68,32.4,32.88,473683.0],["2022-05-09",32.4,32.76,29.64,29.76,951683.0],["2022-05-10",30.6,30.96,26.64,27.36,803767.0],["2022-05-11",24.6,26.4,22.08,22.92,1370683.0],["2022-05-12",22.8,24.96,22.08,24.0,1194250.0],["2022-05-13",24.6,28.92,24.6,28.44,763242.0],["2022-05-16",27.6,28.38,26.904,27.24,586208.0],["2022-05-17",27.96,29.76,27.72,29.76,551767.0],["2022-05-18",28.8,31.32,28.68,29.52,511625.0],["2022-05-19",28.92,31.32,28.92,30.72,543117.0],["2022-05-20",31.2,31.308,27.84,29.28,775350.0],["2022-05-23",30.0,30.42,28.56,30.12,621958.0],["2022-05-24",29.4,29.4,27.78,28.32,586358.0],["2022-05-25",27.96,30.84,27.96,30.48,488558.0],["2022-05-26",30.84,33.12,30.168,31.56,503417.0],["2022-05-27",32.28,34.32,32.04,34.2,460742.0],["2022-05-31",33.72,34.5,32.4,32.76,353042.0],["2022-06-01",33.0,33.6,31.44,31.68,432125.0],["2022-06-02",31.56,34.44,31.56,34.2,427292.0],["2022-06-03",33.36,34.02,32.34,32.4,325408.0],["2022-06-06",33.24,33.9,32.04,32.52,598775.0],["2022-06-07",32.04,33.36,31.32,33.12,513950.0],["2022-06-08",32.88,34.08,32.52,33.84,404083.0],["2022-06-09",33.96,34.2,31.92,31.92,464417.0],["2022-06-10",31.2,31.8,30.18,30.36,548708.0],["2022-06-13",28.68,29.58,27.24,27.72,397650.0],["2022-06-14",27.84,28.2,26.28,26.64,494392.0],["2022-06-15",27.0,28.68,26.856,28.32,486342.0],["2022-06-16",27.12,27.6,25.44,26.76,461708.0],["2022-06-17",26.64,28.08,26.28,27.72,607608.0],["2022-06-21",28.44,29.7,27.96,28.08,383750.0],["2022-06-22",27.24,29.16,27.24,28.08,457283.0],["2022-06-23",28.2,29.52,27.72,28.44,379175.0],["2022-06-24",28.92,30.54,28.44,28.44,3400300.0],["2022-06-27",28.8,29.52,26.88,27.36,573750.0],["2022-06-28",27.84,28.62,25.44,25.56,488400.0],["2022-06-29",25.2,25.26,23.88,24.48,518608.0],["2022-06-30",23.64,24.0,22.62,23.4,589042.0],["2022-07-01",23.76,24.6,23.34,23.4,583542.0],["2022-07-05",23.28,25.68,22.2,25.68,446783.0],["2022-07-06",25.2,25.92,23.76,24.12,402025.0],["2022-07-07",24.36,25.068,23.46,24.84,248775.0],["2022-07-08",24.24,24.78,22.68,22.68,633158.0],["2022-07-11",22.92,22.92,21.48,22.2,496317.0],["2022-07-12",22.2,23.04,21.84,22.68,306192.0],["2022-07-13",21.96,22.2,21.48,21.84,336683.0],["2022-07-14",21.72,22.08,21.0,21.12,349067.0],["2022-07-15",21.72,21.9,20.64,21.72,431833.0],["2022-07-18",22.2,23.04,21.72,21.72,387608.0],["2022-07-19",22.08,23.16,22.02,23.04,278308.0],["2022-07-20",23.04,24.72,23.04,24.72,340525.0],["2022-07-21",24.84,24.96,24.0,24.6,163425.0],["2022-07-22",24.72,24.84,22.68,23.16,215317.0],["2022-07-25",22.8,22.92,22.02,22.44,223942.0],["2022-07-26",22.44,22.56,21.36,22.44,285942.0],["2022-07-27",22.68,23.88,22.68,23.88,212742.0],["2022-07-28",23.64,25.08,23.64,24.84,420225.0],["2022-07-29",24.6,24.96,23.46,24.12,241317.0],["2022-08-01",23.64,24.24,23.04,24.0,165083.0],["2022-08-02",23.76,25.08,23.64,24.96,206742.0],["2022-08-03",25.56,26.4,25.5,26.4,272467.0],["2022-08-04",26.64,26.88,25.8,26.52,208750.0],["2022-08-05",25.8,27.6,25.44,27.12,295967.0],["2022-08-08",27.36,28.8,26.4,27.48,492075.0],["2022-08-09",27.36,27.36,25.32,26.04,408058.0],["2022-08-10",24.72,28.08,23.64,26.64,679325.0],["2022-08-11",25.92,27.3,24.24,24.6,630875.0],["2022-08-12",24.96,25.32,24.24,24.72,226925.0],["2022-08-15",24.48,25.56,24.0,25.32,301467.0],["2022-08-16",25.2,27.36,24.48,27.12,418317.0],["2022-08-17",26.4,26.52,25.2,26.52,353067.0],["2022-08-18",26.28,26.4,25.32,26.04,238400.0],["2022-08-19",25.56,25.56,23.52,23.52,369467.0],["2022-08-22",23.16,23.28,21.84,21.96,434417.0],["2022-08-23",22.2,22.8,21.84,21.96,180792.0],["2022-08-24",22.2,22.68,21.72,22.32,216875.0],["2022-08-25",22.68,23.88,22.344,23.76,205825.0],["2022-08-26",23.64,23.94,21.72,21.96,302517.0],["2022-08-29",21.72,22.2,21.12,21.72,344425.0],["2022-08-30",21.72,22.2,20.76,21.84,358267.0],["2022-08-31",21.24,21.72,19.8,19.8,663458.0],["2022-09-01",19.2,20.22,18.288,19.8,717608.0],["2022-09-02",20.16,20.16,18.72,18.96,260500.0],["2022-09-06",19.08,20.52,18.6,20.28,260583.0],["2022-09-07",20.28,21.6,20.28,21.6,252467.0],["2022-09-08",21.0,21.84,20.64,21.24,167033.0],["2022-09-09",21.0,22.08,21.0,21.72,168517.0],["2022-09-12",21.72,22.8,21.72,22.2,201433.0],["2022-09-13",20.76,21.24,20.4,20.4,207725.0],["2022-09-14",20.4,21.24,19.92,21.12,187008.0],["2022-09-15",21.12,21.84,20.76,20.88,234692.0],["2022-09-16",20.4,20.4,19.68,19.92,473133.0],["2022-09-19",19.44,19.92,18.6,19.32,261800.0],["2022-09-20",18.96,19.44,18.48,18.6,164083.0],["2022-09-21",18.96,19.68,18.36,18.48,210842.0],["2022-09-22",18.24,18.48,17.28,17.64,347367.0],["2022-09-23",17.4,17.772,16.8,17.28,291825.0],["2022-09-26",16.92,18.36,16.56,16.56,226992.0],["2022-09-27",16.8,17.604,16.44,16.56,146250.0],["2022-09-28",16.92,17.88,16.56,17.4,158117.0],["2022-09-29",16.8,16.92,15.96,16.32,297108.0],["2022-09-30",16.2,18.12,16.2,16.56,252008.0],["2022-10-03",17.04,17.16,16.08,16.68,158250.0],["2022-10-04",16.8,18.84,16.8,18.84,322675.0],["2022-10-05",18.12,20.64,18.12,19.32,481508.0],["2022-10-06",19.44,19.8,19.08,19.32,125933.0],["2022-10-07",18.6,18.84,18.0,18.24,172975.0],["2022-10-10",18.48,18.6,16.8,17.04,226208.0],["2022-10-11",16.8,17.34,15.96,16.32,266792.0],["2022-10-12",16.2,16.56,15.9,16.44,164500.0],["2022-10-13",15.84,17.64,15.48,17.4,246092.0],["2022-10-14",17.76,17.88,15.6,15.84,187342.0],["2022-10-17",16.56,17.16,16.2,16.92,200333.0],["2022-10-18",18.0,18.12,16.62,16.92,134442.0],["2022-10-19",16.56,16.92,16.2,16.56,132117.0],["2022-10-20",16.68,17.88,16.5,16.92,148158.0],["2022-10-21",17.28,17.4,16.32,17.4,126983.0],["2022-10-24",17.52,17.52,16.212,16.68,159283.0],["2022-10-25",16.92,17.88,16.8,17.52,141308.0],["2022-10-26",17.4,18.84,17.4,17.88,175133.0],["2022-10-27",18.12,18.72,17.64,17.76,132367.0],["2022-10-28",18.0,18.84,17.4,18.72,167292.0],["2022-10-31",18.48,18.84,16.92,17.52,313758.0],["2022-11-01",17.76,18.12,17.04,17.16,153900.0],["2022-11-02",16.8,17.88,16.32,16.44,157233.0],["2022-11-03",16.32,16.56,15.6,15.84,192467.0],["2022-11-04",16.2,16.44,14.88,15.36,233983.0],["2022-11-07",15.48,16.2,14.52,14.76,228800.0],["2022-11-08",14.76,15.48,14.16,15.24,176242.0],["2022-11-09",14.88,14.88,13.92,14.16,326267.0],["2022-11-10",15.36,16.56,14.64,15.96,1360175.0],["2022-11-11",15.72,18.48,15.6,17.64,1127167.0],["2022-11-14",17.28,19.08,16.92,17.4,703525.0],["2022-11-15",17.76,20.52,17.76,19.2,1479492.0],["2022-11-16",19.08,20.64,18.48,20.16,524042.0],["2022-11-17",19.56,19.92,18.96,19.56,417917.0],["2022-11-18",19.92,20.16,18.24,18.36,494342.0],["2022-11-21",17.88,18.0,16.08,16.44,409650.0],["2022-11-22",16.68,16.68,15.6,16.2,373417.0],["2022-11-23",16.08,16.56,15.48,16.32,246783.0],["2022-11-25",16.2,17.46,16.2,17.16,112250.0],["2022-11-28",16.8,17.4,16.14,16.32,191708.0],["2022-11-29",16.44,17.16,16.2,16.2,158983.0],["2022-11-30",16.32,17.04,15.36,17.04,441692.0],["2022-12-01",16.32,18.3,16.2,18.24,895558.0],["2022-12-02",17.52,18.48,17.4,18.0,198600.0],["2022-12-05",17.88,18.48,17.04,17.16,262600.0],["2022-12-06",16.92,17.4,16.32,16.68,294075.0],["2022-12-07",16.56,16.92,16.08,16.56,229225.0],["2022-12-08",16.44,17.4,16.44,16.8,226058.0],["2022-12-09",15.96,16.56,15.0,15.12,430458.0],["2022-12-12",15.0,15.36,13.68,14.52,471750.0],["2022-12-13",14.5,15.94,13.31,13.51,1129400.0],["2022-12-14",13.39,13.44,11.85,11.88,2034300.0],["2022-12-15",11.61,12.29,11.6,11.95,1034500.0],["2022-12-16",11.9,12.21,11.29,12.15,1785700.0],["2022-12-19",12.13,12.79,11.649,11.87,962400.0],["2022-12-20",11.73,12.78,11.53,12.66,801800.0],["2022-12-21",12.75,13.23,12.212,13.23,777600.0],["2022-12-22",13.0,13.07,11.99,12.81,695900.0],["2022-12-23",12.8,12.94,12.43,12.82,396100.0],["2022-12-27",12.62,12.66,12.02,12.38,701100.0],["2022-12-28",12.35,12.56,11.79,12.4,725300.0],["2022-12-29",12.52,14.135,12.32,14.07,833400.0],["2022-12-30",13.96,14.1,13.55,13.89,618100.0],["2023-01-03",14.38,14.88,14.03,14.42,706300.0],["2023-01-04",14.93,15.39,14.62,15.13,488000.0],["2023-01-05",15.0,16.399,14.33,16.3,708700.0],["2023-01-06",16.59,17.005,16.0,16.74,618000.0],["2023-01-09",17.07,17.8,16.95,17.06,617300.0],["2023-01-10",17.13,17.75,17.0,17.74,436600.0],["2023-01-11",17.91,18.295,17.335,17.5,507600.0],["2023-01-12",17.67,18.55,17.3,18.48,490300.0],["2023-01-13",18.26,18.84,18.12,18.33,430500.0],["2023-01-17",18.33,18.8,17.87,18.8,516800.0],["2023-01-18",19.18,20.03,19.18,19.62,655300.0],["2023-01-19",19.09,21.11,18.75,21.01,904000.0],["2023-01-20",21.2,21.57,20.44,21.33,463700.0],["2023-01-23",21.34,21.79,20.125,20.48,712200.0],["2023-01-24",20.17,20.89,20.06,20.33,332900.0],["2023-01-25",20.04,20.27,19.4,20.16,330600.0],["2023-01-26",20.56,20.92,20.01,20.6,218300.0],["2023-01-27",20.45,21.523,20.42,21.06,275300.0],["2023-01-30",20.38,20.74,19.94,20.32,344700.0],["2023-01-31",20.27,21.12,20.27,21.04,287800.0],["2023-02-01",20.92,22.08,20.92,21.9,372500.0],["2023-02-02",22.76,24.09,22.72,23.42,717800.0],["2023-02-03",22.72,23.79,22.631,23.18,299200.0],["2023-02-06",22.84,23.25,22.53,22.89,293300.0],["2023-02-07",22.76,23.315,22.41,23.1,301400.0],["2023-02-08",22.92,23.37,22.54,22.57,431800.0],["2023-02-09",23.03,23.25,21.77,21.94,324800.0],["2023-02-10",21.5,21.86,21.19,21.45,314600.0],["2023-02-13",21.44,22.05,21.065,21.94,308900.0],["2023-02-14",21.62,22.37,21.47,22.09,210100.0],["2023-02-15",21.84,23.56,21.84,23.54,307500.0],["2023-02-16",22.77,23.18,22.05,22.12,291200.0],["2023-02-17",21.79,21.79,20.55,21.22,382500.0],["2023-02-21",20.6,21.19,20.52,21.06,273800.0],["2023-02-22",21.14,21.77,20.8,21.74,273000.0],["2023-02-23",22.0,22.13,20.66,20.85,354100.0],["2023-02-24",20.13,20.345,19.96,20.18,212600.0],["2023-02-27",20.39,20.39,19.57,19.65,253200.0],["2023-02-28",19.61,20.217,19.61,19.94,262300.0],["2023-03-01",19.94,20.01,18.89,18.93,262500.0],["2023-03-02",18.58,19.33,18.4,19.29,266500.0],["2023-03-03",19.48,20.39,19.44,20.36,295400.0],["2023-03-06",20.45,21.06,20.14,20.31,414400.0],["2023-03-07",20.34,21.03,19.91,20.05,389000.0],["2023-03-08",20.0,20.58,19.94,20.3,449900.0],["2023-03-09",21.55,24.25,20.98,21.03,1291600.0],["2023-03-10",20.89,21.46,19.07,19.14,695700.0],["2023-03-13",18.65,19.753,18.07,18.92,581800.0],["2023-03-14",19.22,19.51,18.235,18.39,499400.0],["2023-03-15",17.58,18.6,17.58,18.11,445700.0],["2023-03-16",17.93,18.32,17.32,17.41,416200.0],["2023-03-17",17.14,17.32,16.51,16.98,805400.0],["2023-03-20",16.94,17.41,16.65,16.65,434100.0],["2023-03-21",16.93,17.79,16.86,17.41,452700.0],["2023-03-22",17.42,17.42,16.01,16.02,429100.0],["2023-03-23",16.1,17.12,16.1,16.31,403700.0],["2023-03-24",16.04,16.34,15.9,16.04,366500.0],["2023-03-27",16.21,16.86,16.2,16.58,360800.0],["2023-03-28",16.44,16.81,16.3,16.38,254900.0],["2023-03-29",16.69,17.12,16.56,16.88,276200.0],["2023-03-30",17.09,17.145,16.24,16.25,350800.0],["2023-03-31",16.39,17.55,16.39,17.27,361700.0],["2023-04-03",17.11,17.54,16.8,17.07,310500.0],["2023-04-04",17.2,17.21,16.49,16.64,217900.0],["2023-04-05",16.34,16.51,15.42,15.53,350400.0],["2023-04-06",15.54,15.73,15.17,15.61,263300.0],["2023-04-10",15.44,15.74,15.15,15.73,421500.0],["2023-04-11",15.88,16.77,15.77,16.55,316400.0],["2023-04-12",16.86,17.09,15.71,15.76,278900.0],["2023-04-13",15.9,16.35,15.885,16.13,168700.0],["2023-04-14",16.03,16.35,15.552,15.72,185800.0],["2023-04-17",15.75,15.84,15.55,15.78,168900.0],["2023-04-18",15.83,15.95,15.55,15.78,209700.0],["2023-04-19",15.55,16.02,15.44,15.99,200100.0],["2023-04-20",15.79,16.05,15.7,15.82,197000.0],["2023-04-21",15.88,16.25,15.625,15.74,226200.0],["2023-04-24",15.67,15.73,15.33,15.52,223000.0],["2023-04-25",15.28,15.38,14.14,14.15,374100.0],["2023-04-26",14.13,14.5,13.45,13.49,256500.0],["2023-04-27",13.61,13.77,13.3,13.53,256900.0],["2023-04-28",13.47,14.629,13.33,14.36,370000.0],["2023-05-01",14.42,14.845,13.95,14.17,231800.0],["2023-05-02",14.05,14.094,13.43,13.59,246000.0],["2023-05-03",13.68,13.9,13.35,13.4,331900.0],["2023-05-04",13.26,13.31,12.9,13.22,348600.0],["2023-05-05",13.57,14.08,13.57,13.95,209100.0],["2023-05-08",14.09,14.45,13.98,14.43,219400.0],["2023-05-09",14.22,14.38,13.83,14.32,227000.0],["2023-05-10",14.61,14.645,13.59,13.67,285800.0],["2023-05-11",13.54,13.8,13.13,13.78,248000.0],["2023-05-12",13.87,13.87,13.16,13.37,271100.0],["2023-05-15",13.5,14.54,13.49,14.49,596800.0],["2023-05-16",14.05,14.333,12.65,12.71,749900.0],["2023-05-17",12.57,12.58,11.43,11.95,809800.0],["2023-05-18",11.93,11.98,10.93,10.99,1098600.0],["2023-05-19",11.14,11.57,10.907,11.04,643300.0],["2023-05-22",11.03,11.63,10.92,11.63,717700.0],["2023-05-23",11.6,11.66,10.95,11.05,755900.0],["2023-05-24",10.94,10.98,10.27,10.43,858500.0],["2023-05-25",10.25,10.4,9.85,9.9,883300.0],["2023-05-26",10.0,10.13,9.69,9.75,511600.0],["2023-05-30",9.93,10.055,9.49,9.6,451900.0],["2023-05-31",9.54,9.67,9.34,9.66,646700.0],["2023-06-01",9.69,10.06,9.455,9.51,684200.0],["2023-06-02",9.75,10.09,9.65,9.96,533700.0],["2023-06-05",9.92,9.95,9.51,9.54,410700.0],["2023-06-06",9.53,10.23,9.41,10.22,481100.0],["2023-06-07",10.33,10.74,10.32,10.61,605600.0],["2023-06-08",10.52,10.58,10.109,10.35,610600.0],["2023-06-09",10.37,10.402,10.04,10.1,393300.0],["2023-06-12",10.19,11.07,10.13,10.59,619200.0],["2023-06-13",10.69,11.38,10.63,11.1,527500.0],["2023-06-14",11.26,11.46,11.01,11.18,604300.0],["2023-06-15",10.96,11.17,10.56,11.08,550700.0],["2023-06-16",11.32,11.32,10.71,10.74,1552000.0],["2023-06-20",10.67,11.31,10.49,11.28,669000.0],["2023-06-21",11.2,11.25,10.785,11.19,549900.0],["2023-06-22",11.11,11.11,10.66,10.72,387300.0],["2023-06-23",10.52,10.75,10.41,10.63,847100.0],["2023-06-26",10.58,10.81,9.95,9.96,450400.0],["2023-06-27",10.06,10.06,9.72,9.89,448300.0],["2023-06-28",9.84,9.99,9.71,9.89,286500.0],["2023-06-29",9.94,10.29,9.826,10.1,401700.0],["2023-06-30",10.25,10.29,9.95,10.09,279800.0],["2023-07-03",10.15,10.53,10.15,10.26,228400.0],["2023-07-05",10.1,10.45,9.86,10.33,349900.0],["2023-07-06",10.1,10.165,9.83,10.04,427900.0],["2023-07-07",10.02,11.1,10.0,10.86,774700.0],["2023-07-10",10.9,11.46,10.79,11.38,447300.0],["2023-07-11",11.5,11.755,11.35,11.62,387600.0],["2023-07-12",12.0,12.09,11.65,11.68,373800.0],["2023-07-13",11.93,12.245,11.701,11.78,901300.0],["2023-07-14",11.82,12.09,11.37,11.57,420700.0],["2023-07-17",11.72,12.53,11.54,12.32,463800.0],["2023-07-18",12.46,12.64,11.98,12.07,376900.0],["2023-07-19",12.24,12.42,11.93,12.07,355500.0],["2023-07-20",12.0,12.22,11.8,11.86,285000.0],["2023-07-21",12.01,12.06,11.6,11.66,244300.0],["2023-07-24",11.76,11.85,11.47,11.7,339600.0],["2023-07-25",11.72,11.9,11.5,11.52,221000.0],["2023-07-26",11.46,11.76,11.46,11.71,230800.0],["2023-07-27",11.78,11.95,11.27,11.36,300100.0],["2023-07-28",11.56,11.78,11.37,11.58,266000.0],["2023-07-31",11.68,12.14,11.68,12.03,296200.0],["2023-08-01",11.93,12.13,11.66,12.1,218900.0],["2023-08-02",11.81,11.87,11.45,11.67,284900.0],["2023-08-03",11.59,11.59,11.11,11.49,280900.0],["2023-08-04",11.53,11.72,11.3,11.31,187800.0],["2023-08-07",11.35,11.59,11.11,11.58,262400.0],["2023-08-08",11.33,11.77,11.09,11.61,430100.0],["2023-08-09",11.56,11.57,11.14,11.24,325700.0],["2023-08-10",11.29,12.11,11.29,11.99,543600.0],["2023-08-11",11.91,12.12,11.46,12.04,374200.0],["2023-08-14",12.03,12.03,11.57,11.82,659800.0],["2023-08-15",13.0,15.08,12.89,14.64,3005700.0],["2023-08-16",14.54,14.85,13.6,13.61,951800.0],["2023-08-17",13.49,13.5,12.24,12.29,1055400.0],["2023-08-18",12.11,12.49,12.04,12.37,589700.0],["2023-08-21",12.39,12.39,11.99,12.06,401200.0],["2023-08-22",12.15,12.705,11.94,12.66,339300.0],["2023-08-23",12.72,12.83,12.5,12.72,239500.0],["2023-08-24",12.8,12.8,12.25,12.31,315400.0],["2023-08-25",12.4,12.63,12.12,12.34,460300.0],["2023-08-28",12.42,12.76,12.31,12.58,469600.0],["2023-08-29",12.54,13.15,12.32,12.85,550500.0],["2023-08-30",12.79,13.05,12.73,13.01,443900.0],["2023-08-31",13.1,13.21,12.915,13.1,429800.0],["2023-09-01",13.26,13.67,13.25,13.61,414600.0],["2023-09-05",13.28,13.46,13.05,13.31,436400.0],["2023-09-06",13.34,13.52,13.0,13.24,357400.0],["2023-09-07",13.04,13.151,12.87,13.02,321100.0],["2023-09-08",13.03,13.03,12.6,12.75,297600.0],["2023-09-11",12.87,13.225,12.82,13.16,208400.0],["2023-09-12",12.98,13.46,12.98,13.2,259200.0],["2023-09-13",13.34,13.37,12.9,13.0,327400.0],["2023-09-14",13.15,13.38,13.01,13.38,261700.0],["2023-09-15",13.38,13.76,13.07,13.07,535800.0],["2023-09-18",13.04,13.2,12.493,12.54,369500.0],["2023-09-19",12.55,12.87,12.46,12.83,289500.0],["2023-09-20",12.88,13.114,12.71,12.73,203100.0],["2023-09-21",12.4,12.53,12.19,12.24,266300.0],["2023-09-22",12.31,12.32,11.9,12.01,379000.0],["2023-09-25",11.82,12.105,11.76,12.06,174800.0],["2023-09-26",11.96,12.1,11.81,11.91,222400.0],["2023-09-27",12.03,12.19,11.84,12.07,232100.0],["2023-09-28",12.05,12.1,11.71,11.75,308700.0],["2023-09-29",11.89,12.19,11.85,11.99,349600.0],["2023-10-02",11.9,11.9,11.44,11.51,495300.0],["2023-10-03",11.32,11.64,11.11,11.2,452100.0],["2023-10-04",11.17,11.32,10.59,10.91,449500.0],["2023-10-05",10.84,10.93,10.53,10.85,384800.0],["2023-10-06",10.64,11.19,10.62,11.03,357400.0],["2023-10-09",10.91,11.24,10.82,11.02,321400.0],["2023-10-10",11.04,11.37,11.04,11.25,524000.0],["2023-10-11",11.26,11.6,10.93,11.08,286900.0],["2023-10-12",11.06,11.06,10.62,10.76,367100.0],["2023-10-13",10.78,10.86,10.34,10.44,455400.0],["2023-10-16",10.55,10.88,10.39,10.68,365800.0],["2023-10-17",10.52,11.413,10.52,11.3,260000.0],["2023-10-18",11.15,11.3,10.83,10.87,282300.0],["2023-10-19",10.84,11.3,10.63,11.03,531000.0],["2023-10-20",10.55,10.82,10.16,10.26,868200.0],["2023-10-23",10.05,10.24,9.65,9.71,567100.0],["2023-10-24",9.75,10.28,9.75,10.23,276500.0],["2023-10-25",10.03,10.08,9.7,9.96,399600.0],["2023-10-26",9.94,10.11,9.7,9.74,553600.0],["2023-10-27",9.78,9.8,9.5,9.58,377100.0],["2023-10-30",9.72,9.78,9.25,9.32,439700.0],["2023-10-31",9.34,9.99,9.34,9.72,277100.0],["2023-11-01",9.64,9.652,9.26,9.45,295000.0],["2023-11-02",9.76,10.3,9.73,10.25,390100.0],["2023-11-03",10.64,11.045,10.62,10.79,330500.0],["2023-11-06",10.78,10.78,10.38,10.5,212500.0],["2023-11-07",10.49,10.78,10.44,10.7,224500.0],["2023-11-08",10.69,10.88,10.47,10.88,250500.0],["2023-11-09",11.0,11.12,10.1,10.33,490100.0],["2023-11-10",10.44,10.51,10.2,10.5,385100.0],["2023-11-13",10.42,10.879,10.36,10.7,589300.0],["2023-11-14",12.06,13.59,11.13,13.59,2385500.0],["2023-11-15",13.67,14.15,13.3,13.31,925400.0],["2023-11-16",13.18,13.3,12.55,12.88,863200.0],["2023-11-17",13.01,13.13,12.71,12.73,570300.0],["2023-11-20",12.56,12.838,12.47,12.61,691000.0],["2023-11-21",12.44,12.546,12.22,12.28,416200.0],["2023-11-22",12.33,12.5,11.29,11.45,1066800.0],["2023-11-24",11.31,11.8,11.23,11.37,668400.0],["2023-11-27",11.28,11.3,10.6,10.62,917500.0],["2023-11-28",10.56,10.68,10.24,10.39,1238500.0],["2023-11-29",10.61,11.267,10.55,10.59,579500.0],["2023-11-30",10.52,10.65,10.05,10.11,712600.0],["2023-12-01",10.05,10.85,10.049,10.79,768100.0],["2023-12-04",10.79,10.96,10.32,10.41,599500.0],["2023-12-05",10.25,10.48,10.08,10.34,520200.0],["2023-12-06",10.46,10.56,10.17,10.22,431300.0],["2023-12-07",10.28,10.42,10.17,10.33,529400.0],["2023-12-08",10.51,10.77,10.34,10.69,564100.0],["2023-12-11",10.65,10.85,10.29,10.47,496500.0],["2023-12-12",10.47,10.55,10.21,10.33,528400.0],["2023-12-13",10.36,11.24,10.27,11.19,647300.0],["2023-12-14",11.52,11.86,11.41,11.65,821800.0],["2023-12-15",11.89,11.89,11.17,11.23,1337800.0],["2023-12-18",11.27,11.37,11.019,11.1,500700.0],["2023-12-19",11.26,11.925,11.26,11.76,558300.0],["2023-12-20",11.79,12.09,11.41,11.42,543000.0],["2023-12-21",11.63,11.98,11.603,11.95,462600.0],["2023-12-22",11.93,12.19,11.885,12.07,433200.0],["2023-12-26",12.09,12.505,12.09,12.43,374500.0],["2023-12-27",12.34,13.18,12.34,12.91,511600.0],["2023-12-28",12.83,13.44,12.715,13.3,452000.0],["2023-12-29",13.05,13.31,12.73,12.79,624600.0],["2024-01-02",12.73,13.12,12.466,12.58,601500.0],["2024-01-03",12.38,12.48,11.98,12.25,470100.0],["2024-01-04",12.23,12.64,12.09,12.51,388300.0],["2024-01-05",12.29,12.67,12.27,12.5,464600.0],["2024-01-08",12.42,13.51,12.4,13.36,590700.0],["2024-01-09",13.05,13.34,13.04,13.07,388100.0],["2024-01-10",12.98,13.1,12.5,13.08,433400.0],["2024-01-11",13.0,13.71,12.73,13.59,776100.0],["2024-01-12",13.9,14.02,13.46,13.58,401700.0],["2024-01-16",13.11,13.545,13.0,13.47,608600.0],["2024-01-17",13.54,14.26,13.5,14.19,851300.0],["2024-01-18",14.4,14.48,13.98,14.1,491200.0],["2024-01-19",14.07,14.38,13.95,14.22,353000.0],["2024-01-22",14.42,14.63,14.07,14.21,457600.0],["2024-01-23",14.45,14.65,14.06,14.2,343200.0],["2024-01-24",14.52,15.04,14.0,14.99,1070400.0],["2024-01-25",15.4,15.4,14.98,15.04,536000.0],["2024-01-26",15.2,16.21,14.99,15.73,972300.0],["2024-01-29",15.66,16.17,15.54,16.0,414300.0],["2024-01-30",15.81,16.08,15.38,15.47,519300.0],["2024-01-31",15.44,15.62,14.86,14.88,400900.0],["2024-02-01",15.03,15.275,14.81,15.04,345000.0],["2024-02-02",14.84,15.0,14.65,14.74,306300.0],["2024-02-05",14.48,14.55,13.86,13.91,289100.0],["2024-02-06",13.9,14.29,13.84,14.17,250300.0],["2024-02-07",14.22,14.22,13.64,13.89,282700.0],["2024-02-08",13.79,13.92,13.523,13.63,252700.0],["2024-02-09",13.59,13.81,13.46,13.74,202100.0],["2024-02-12",13.76,14.346,13.76,14.2,326500.0],["2024-02-13",13.5,13.675,13.02,13.03,500800.0],["2024-02-14",13.37,13.57,13.25,13.49,312800.0],["2024-02-15",13.64,14.415,13.62,14.33,316700.0],["2024-02-16",13.97,14.17,13.68,13.69,337900.0],["2024-02-20",13.37,13.92,13.37,13.67,274900.0],["2024-02-21",13.45,13.45,13.085,13.2,221700.0],["2024-02-22",13.27,13.65,13.17,13.32,379200.0],["2024-02-23",13.38,13.78,13.33,13.74,166000.0],["2024-02-26",13.63,14.13,13.62,14.01,201700.0],["2024-02-27",14.18,14.49,14.0,14.33,235100.0],["2024-02-28",14.12,14.55,14.07,14.28,221300.0],["2024-02-29",14.5,14.98,14.39,14.4,361500.0],["2024-03-01",14.43,14.635,14.166,14.53,224800.0],["2024-03-04",14.52,14.52,14.132,14.28,286600.0],["2024-03-05",14.14,14.19,13.82,13.86,406900.0],["2024-03-06",14.13,14.55,13.94,14.23,598200.0],["2024-03-07",14.0,14.18,11.935,12.53,2287700.0],["2024-03-08",12.48,12.87,12.15,12.17,726600.0],["2024-03-11",12.06,12.715,12.02,12.64,861600.0],["2024-03-12",12.61,12.865,12.4,12.85,817000.0],["2024-03-13",12.77,13.27,12.77,13.13,689500.0],["2024-03-14",12.97,13.24,12.82,13.14,530300.0],["2024-03-15",12.99,13.39,12.94,13.22,912400.0],["2024-03-18",13.25,14.22,13.11,14.22,644800.0],["2024-03-19",14.07,14.75,14.04,14.73,583100.0],["2024-03-20",14.8,15.395,14.8,15.35,600400.0],["2024-03-21",15.43,15.7,15.03,15.1,568300.0],["2024-03-22",15.12,15.21,14.56,14.64,412100.0],["2024-03-25",14.71,15.09,14.7,14.73,460400.0],["2024-03-26",14.96,15.18,14.73,14.76,462800.0],["2024-03-27",14.92,15.37,14.75,15.35,497600.0],["2024-03-28",15.43,15.89,15.43,15.79,475400.0],["2024-04-01",15.79,15.99,15.61,15.69,306800.0],["2024-04-02",15.4,15.985,15.31,15.98,357700.0],["2024-04-03",15.9,16.8,15.86,16.75,509200.0],["2024-04-04",16.8,17.178,16.18,16.21,363000.0],["2024-04-05",16.13,16.32,15.99,16.03,231400.0],["2024-04-08",16.2,16.5,16.2,16.42,261000.0],["2024-04-09",16.5,16.79,16.49,16.51,327400.0],["2024-04-10",15.8,16.18,15.56,15.74,381200.0],["2024-04-11",15.86,15.95,15.48,15.89,285100.0],["2024-04-12",15.7,15.89,15.43,15.46,325200.0],["2024-04-15",15.46,15.6,14.64,14.68,452200.0],["2024-04-16",14.7,14.895,14.53,14.66,327000.0],["2024-04-17",14.79,14.87,14.42,14.52,325600.0],["2024-04-18",14.58,14.795,14.26,14.33,356700.0],["2024-04-19",14.2,14.58,14.12,14.23,288000.0],["2024-04-22",14.31,14.46,14.12,14.44,229700.0],["2024-04-23",14.44,14.975,14.44,14.8,306800.0],["2024-04-24",14.69,14.76,14.39,14.61,221900.0],["2024-04-25",14.29,14.535,14.1,14.5,240000.0],["2024-04-26",14.65,14.75,14.29,14.46,227500.0],["2024-04-29",14.63,14.74,14.6,14.65,178700.0],["2024-04-30",14.48,14.59,14.2,14.22,264900.0],["2024-05-01",14.21,14.56,14.06,14.17,278900.0],["2024-05-02",14.4,14.68,14.13,14.62,234200.0],["2024-05-03",15.14,15.2,14.71,15.02,348800.0],["2024-05-06",15.16,15.46,15.135,15.24,211400.0],["2024-05-07",15.24,15.275,14.91,14.91,254700.0],["2024-05-08",14.69,15.0,14.66,14.94,188900.0],["2024-05-09",14.99,15.63,14.82,15.61,366700.0],["2024-05-10",15.57,15.73,15.03,15.18,192400.0],["2024-05-13",15.43,15.92,15.4,15.67,528600.0],["2024-05-14",18.5,19.834,18.02,18.84,1736700.0],["2024-05-15",19.0,19.4,17.89,18.21,707600.0],["2024-05-16",18.21,18.275,17.68,17.98,534400.0],["2024-05-17",18.21,18.475,17.93,18.17,418300.0],["2024-05-20",18.18,18.21,17.65,17.89,459800.0],["2024-05-21",17.8,18.2,17.62,18.07,468900.0],["2024-05-22",17.91,18.39,17.75,18.38,330700.0],["2024-05-23",18.46,18.48,17.92,18.23,314200.0],["2024-05-24",18.25,18.74,18.17,18.5,272200.0],["2024-05-28",18.61,18.61,18.06,18.47,268900.0],["2024-05-29",18.09,18.48,17.91,18.3,253200.0],["2024-05-30",18.48,18.73,18.38,18.44,282100.0],["2024-05-31",18.58,18.68,18.17,18.18,413300.0],["2024-06-03",18.54,18.58,17.82,18.08,278400.0],["2024-06-04",17.95,18.0,17.54,17.8,343000.0],["2024-06-05",17.91,18.04,17.69,18.02,293700.0],["2024-06-06",17.89,18.3,17.89,18.18,316400.0],["2024-06-07",17.93,18.23,17.79,18.11,239300.0],["2024-06-10",17.86,18.46,17.85,18.35,283700.0],["2024-06-11",18.18,18.53,17.875,18.44,266300.0],["2024-06-12",19.0,19.105,18.48,18.57,464300.0],["2024-06-13",18.52,18.65,17.8,18.01,373000.0],["2024-06-14",17.76,17.99,17.44,17.54,256400.0],["2024-06-17",17.54,17.59,17.21,17.54,250500.0],["2024-06-18",17.42,17.77,17.31,17.68,422700.0],["2024-06-20",17.55,17.955,17.512,17.95,252200.0],["2024-06-21",17.92,17.95,17.49,17.55,614300.0],["2024-06-24",17.56,18.16,17.55,18.09,237700.0],["2024-06-25",18.0,18.034,17.68,17.8,220200.0],["2024-06-26",17.68,17.92,17.63,17.83,253000.0],["2024-06-27",17.84,17.845,17.44,17.5,238800.0],["2024-06-28",17.63,17.75,17.39,17.68,472800.0],["2024-07-01",17.73,17.75,17.19,17.24,232200.0],["2024-07-02",17.3,17.94,17.06,17.92,211500.0],["2024-07-03",17.94,18.08,17.64,17.74,119700.0],["2024-07-05",17.66,17.82,17.44,17.8,190800.0],["2024-07-08",17.8,18.0,17.715,17.83,203600.0],["2024-07-09",17.79,18.08,17.47,17.66,343200.0],["2024-07-10",17.74,17.74,17.16,17.54,319700.0],["2024-07-11",17.99,19.05,17.93,18.59,586000.0],["2024-07-12",18.82,19.15,18.81,18.84,313600.0],["2024-07-15",19.05,19.96,18.911,19.84,290300.0],["2024-07-16",20.0,20.54,19.98,20.52,358000.0],["2024-07-17",20.2,21.07,20.2,20.89,407500.0],["2024-07-18",20.86,21.2,20.19,20.4,200800.0],["2024-07-19",20.34,20.62,20.01,20.5,229100.0],["2024-07-22",20.58,20.58,20.22,20.5,131900.0],["2024-07-23",20.45,21.39,20.33,21.25,198500.0],["2024-07-24",21.03,21.49,20.63,20.65,226000.0],["2024-07-25",20.59,21.68,20.5,20.99,352400.0],["2024-07-26",21.57,21.75,21.06,21.67,251900.0],["2024-07-29",21.78,21.89,21.28,21.54,220100.0],["2024-07-30",21.56,21.88,21.2,21.38,224800.0],["2024-07-31",21.53,21.656,20.97,20.99,312800.0],["2024-08-01",21.03,21.11,20.064,20.26,249700.0],["2024-08-02",19.3,19.58,19.05,19.42,216500.0],["2024-08-05",18.09,18.62,17.872,18.25,318000.0],["2024-08-06",18.2,18.74,17.89,18.68,248300.0],["2024-08-07",19.12,19.199,18.47,18.67,171900.0],["2024-08-08",18.99,19.52,18.832,19.49,155200.0],["2024-08-09",19.47,19.607,19.1,19.57,228400.0],["2024-08-12",19.57,19.61,19.15,19.36,466000.0],["2024-08-13",21.1,21.38,19.73,20.59,669100.0],["2024-08-14",20.89,20.97,19.898,20.55,340700.0],["2024-08-15",21.0,21.95,20.852,21.55,300600.0],["2024-08-16",21.39,21.78,21.1,21.27,181000.0],["2024-08-19",21.27,21.35,20.99,21.09,182400.0],["2024-08-20",20.92,21.33,20.88,21.18,140900.0],["2024-08-21",21.29,21.29,20.86,20.86,156800.0],["2024-08-22",20.9,21.736,20.85,21.6,328900.0],["2024-08-23",21.64,22.03,21.33,21.92,289600.0],["2024-08-26",22.19,22.38,21.78,21.8,155300.0],["2024-08-27",21.57,21.71,21.37,21.65,143800.0],["2024-08-28",21.44,21.77,21.4,21.4,222000.0],["2024-08-29",21.73,22.55,21.5,22.22,223000.0],["2024-08-30",22.33,22.48,22.011,22.4,160500.0],["2024-09-03",21.7,21.96,21.405,21.7,260100.0],["2024-09-04",22.07,22.31,21.61,21.68,148700.0],["2024-09-05",21.87,22.045,21.64,21.99,129500.0],["2024-09-06",22.03,22.17,21.11,21.34,175000.0],["2024-09-09",21.52,21.94,21.385,21.45,198300.0],["2024-09-10",21.45,22.0,21.16,21.84,215000.0],["2024-09-11",21.64,22.03,21.26,21.98,178100.0],["2024-09-12",21.88,22.64,21.88,22.39,194300.0],["2024-09-13",22.64,23.24,22.49,22.67,209200.0],["2024-09-16",22.69,22.89,22.52,22.87,151000.0],["2024-09-17",23.03,23.11,22.64,22.82,186600.0],["2024-09-18",22.82,23.5,22.531,22.54,172500.0],["2024-09-19",23.17,23.17,22.27,22.56,162200.0],["2024-09-20",22.27,22.42,22.09,22.21,317200.0],["2024-09-23",22.31,22.68,22.16,22.16,122700.0],["2024-09-24",22.28,22.308,21.87,22.05,122300.0],["2024-09-25",21.92,22.09,21.6,21.73,162400.0],["2024-09-26",22.12,22.12,21.615,21.84,187900.0],["2024-09-27",22.05,22.71,21.92,22.35,208200.0],["2024-09-30",22.2,22.54,22.116,22.43,152300.0],["2024-10-01",22.34,22.34,21.88,21.89,215500.0],["2024-10-02",21.78,21.89,21.5,21.6,142100.0],["2024-10-03",21.42,21.63,21.221,21.57,169400.0],["2024-10-04",21.94,21.94,21.42,21.79,157500.0],["2024-10-07",21.64,21.75,21.195,21.22,142800.0],["2024-10-08",21.4,21.65,21.189,21.6,134800.0],["2024-10-09",21.53,21.64,21.28,21.53,120400.0],["2024-10-10",21.28,21.725,21.073,21.25,149100.0],["2024-10-11",21.42,21.83,21.281,21.77,148700.0],["2024-10-14",21.87,22.28,21.79,21.99,211200.0],["2024-10-15",22.11,22.39,21.74,22.06,152100.0],["2024-10-16",22.29,23.305,22.065,23.25,278300.0],["2024-10-17",23.19,23.19,22.735,22.83,198100.0],["2024-10-18",22.86,23.21,22.74,22.74,108300.0],["2024-10-21",22.59,22.67,22.07,22.14,119600.0],["2024-10-22",22.07,22.18,21.81,22.18,166100.0],["2024-10-23",22.1,22.37,21.72,21.89,144700.0],["2024-10-24",22.0,22.025,21.6,21.81,124800.0],["2024-10-25",21.96,22.22,21.8,21.91,109300.0],["2024-10-28",22.0,22.505,21.885,21.96,221800.0],["2024-10-29",21.83,22.37,21.635,22.2,167700.0],["2024-10-30",22.15,22.41,21.91,21.91,107300.0],["2024-10-31",22.08,22.08,21.23,21.24,175500.0],["2024-11-01",21.49,21.76,21.3,21.34,165600.0],["2024-11-04",21.32,21.68,21.23,21.42,142800.0],["2024-11-05",21.22,22.01,21.22,21.93,163900.0],["2024-11-06",22.99,23.31,22.76,23.07,312600.0],["2024-11-07",22.95,23.25,22.59,22.98,268800.0],["2024-11-08",23.0,24.725,22.95,24.45,689300.0],["2024-11-11",24.9,26.15,24.9,25.72,524400.0],["2024-11-12",25.44,26.25,25.16,25.47,429500.0],["2024-11-13",20.8,20.82,18.5,19.02,1865900.0],["2024-11-14",19.01,19.11,17.9,18.08,794400.0],["2024-11-15",18.08,18.105,16.826,17.67,760300.0],["2024-11-18",17.5,17.7,17.04,17.06,508600.0],["2024-11-19",16.8,17.53,16.665,17.46,638100.0],["2024-11-20",17.5,17.55,16.95,16.99,510800.0],["2024-11-21",17.13,17.75,17.13,17.5,1273300.0],["2024-11-22",17.5,17.72,17.181,17.58,716100.0],["2024-11-25",17.88,18.6,17.85,18.3,435400.0],["2024-11-26",18.18,18.93,18.111,18.77,450600.0],["2024-11-27",18.88,19.98,18.88,19.78,558200.0],["2024-11-29",19.98,20.69,19.7,19.88,318500.0],["2024-12-02",19.91,20.355,19.87,20.22,381600.0],["2024-12-03",20.2,20.29,19.475,19.81,387500.0],["2024-12-04",19.91,20.08,19.53,19.62,289000.0],["2024-12-05",19.66,20.03,19.54,19.86,272600.0],["2024-12-06",20.01,20.425,19.9,20.03,211700.0],["2024-12-09",20.25,20.45,19.37,19.38,359200.0],["2024-12-10",19.21,19.49,18.97,19.21,378900.0],["2024-12-11",19.39,19.57,19.13,19.41,198500.0],["2024-12-12",19.41,19.58,18.92,18.96,178200.0],["2024-12-13",18.96,19.16,18.605,18.65,376000.0],["2024-12-16",18.63,18.92,18.47,18.49,241700.0],["2024-12-17",18.39,18.39,17.53,18.1,299600.0],["2024-12-18",18.15,18.48,16.835,17.07,482900.0],["2024-12-19",17.22,17.52,16.93,17.29,401400.0],["2024-12-20",17.0,17.49,17.0,17.28,696800.0],["2024-12-23",17.14,17.38,16.98,17.22,353400.0],["2024-12-24",17.34,17.48,17.115,17.46,148200.0],["2024-12-26",17.25,17.75,17.09,17.66,232500.0],["2024-12-27",17.4,17.56,17.05,17.38,210900.0],["2024-12-30",17.18,17.415,16.934,17.12,270500.0],["2024-12-31",17.2,17.375,16.99,17.1,316400.0],["2025-01-02",17.47,17.69,17.09,17.31,215900.0],["2025-01-03",17.41,17.64,17.145,17.47,138100.0],["2025-01-06",17.6,17.89,17.45,17.5,163400.0],["2025-01-07",17.61,17.865,17.15,17.37,226100.0],["2025-01-08",17.15,17.3,16.735,17.15,418600.0],["2025-01-10",16.66,17.47,16.32,17.23,410900.0],["2025-01-13",17.02,17.4,16.835,17.39,254700.0],["2025-01-14",17.59,17.81,17.31,17.6,256200.0],["2025-01-15",18.16,18.305,17.74,18.11,250200.0],["2025-01-16",18.1,18.3,17.97,17.98,162200.0],["2025-01-17",18.24,18.29,17.92,18.02,172100.0],["2025-01-21",18.15,18.46,17.96,18.34,246500.0],["2025-01-22",18.3,19.0,18.142,18.69,328600.0],["2025-01-23",18.44,18.65,17.94,18.15,241800.0],["2025-01-24",18.01,18.49,17.92,18.15,162300.0],["2025-01-27",17.98,18.81,17.9,18.76,213500.0],["2025-01-28",18.67,19.06,18.44,18.9,154700.0],["2025-01-29",18.83,19.14,18.64,19.1,175500.0],["2025-01-30",19.26,19.82,19.205,19.7,173000.0],["2025-01-31",19.7,19.82,19.23,19.4,145300.0],["2025-02-03",18.7,19.38,18.66,19.33,153500.0],["2025-02-04",19.28,19.65,19.14,19.64,143000.0],["2025-02-05",19.83,19.985,19.6,19.81,160500.0],["2025-02-06",19.93,24.11,19.81,23.07,1681200.0],["2025-02-07",23.13,23.89,22.67,23.25,482200.0],["2025-02-10",23.38,23.5,22.3,22.79,439500.0],["2025-02-11",20.61,20.62,18.4,18.96,1511100.0],["2025-02-12",18.35,19.13,18.33,19.11,636800.0],["2025-02-13",18.98,19.84,18.935,19.82,378200.0],["2025-02-14",19.9,20.07,19.37,19.6,350600.0],["2025-02-18",19.6,21.01,19.48,20.96,352500.0],["2025-02-19",20.76,20.85,20.215,20.43,241300.0],["2025-02-20",20.44,20.6,19.61,19.62,313100.0],["2025-02-21",19.85,19.91,19.02,19.23,333900.0],["2025-02-24",19.43,19.43,18.56,18.81,194900.0],["2025-02-25",18.94,19.61,18.47,19.46,299700.0],["2025-02-26",19.39,20.27,19.34,19.48,310300.0],["2025-02-27",19.56,19.8,19.18,19.24,306500.0],["2025-02-28",19.01,19.89,18.86,19.8,354800.0],["2025-03-03",19.88,20.32,19.1,19.22,380500.0],["2025-03-04",17.02,17.28,15.0,15.65,1214900.0],["2025-03-05",15.72,16.27,15.5,16.22,610500.0],["2025-03-06",15.94,16.15,15.4,15.68,475000.0],["2025-03-07",15.61,16.11,15.34,15.95,485700.0],["2025-03-10",15.41,15.48,14.11,14.48,475100.0],["2025-03-11",14.47,14.83,14.327,14.51,454000.0],["2025-03-12",14.66,15.44,14.66,15.21,579500.0],["2025-03-13",15.29,15.84,15.09,15.22,460200.0],["2025-03-14",15.45,16.12,15.44,15.81,403600.0],["2025-03-17",15.8,16.6,15.685,16.38,397400.0],["2025-03-18",16.31,17.05,16.31,16.53,450500.0],["2025-03-19",16.52,17.25,16.52,17.21,309600.0],["2025-03-20",16.9,17.54,16.9,17.27,231900.0],["2025-03-21",17.06,17.465,17.01,17.33,494300.0],["2025-03-24",17.7,17.99,17.51,17.93,237400.0],["2025-03-25",18.03,18.15,17.67,17.9,537000.0],["2025-03-26",17.9,17.9,17.23,17.37,211500.0],["2025-03-27",17.21,17.53,17.09,17.2,142200.0],["2025-03-28",17.16,17.165,16.06,16.1,160700.0],["2025-03-31",15.78,15.976,15.565,15.69,362500.0],["2025-04-01",15.7,16.335,15.53,16.12,261100.0],["2025-04-02",15.78,16.67,15.78,16.42,259600.0],["2025-04-03",15.36,15.7,14.77,14.96,377100.0],["2025-04-04",14.21,14.55,13.16,14.16,809400.0],["2025-04-07",13.16,14.53,13.01,13.84,991500.0],["2025-04-08",14.42,14.91,13.07,13.28,519800.0],["2025-04-09",13.19,15.57,13.19,15.4,560700.0],["2025-04-10",14.66,15.09,13.94,14.19,458600.0],["2025-04-11",14.2,14.84,13.91,14.64,371200.0],["2025-04-14",15.07,15.07,14.43,14.81,261700.0],["2025-04-15",14.92,15.04,14.595,14.84,245800.0],["2025-04-16",14.75,14.79,14.18,14.43,235900.0],["2025-04-17",14.42,14.565,14.29,14.38,204100.0],["2025-04-21",14.1,14.245,13.61,13.8,204000.0],["2025-04-22",13.81,14.32,13.64,14.23,238700.0],["2025-04-23",14.8,15.115,14.62,14.72,237100.0],["2025-04-24",14.74,15.42,14.67,15.24,192200.0],["2025-04-25",15.05,15.59,15.022,15.53,169400.0],["2025-04-28",15.6,15.79,15.15,15.35,151200.0],["2025-04-29",15.34,15.695,15.196,15.66,177700.0],["2025-04-30",15.22,15.413,14.71,15.23,195500.0],["2025-05-01",15.29,15.535,15.11,15.37,153100.0],["2025-05-02",15.73,16.07,15.455,15.55,259200.0],["2025-05-05",15.25,15.52,15.25,15.27,188200.0],["2025-05-06",15.01,15.26,14.91,14.94,199400.0],["2025-05-07",15.06,15.18,14.78,14.93,256000.0],["2025-05-08",15.17,15.59,14.97,15.38,307300.0],["2025-05-09",15.37,15.85,15.28,15.47,363200.0],["2025-05-12",16.0,16.485,15.6,16.25,528100.0],["2025-05-13",15.16,15.75,13.78,13.79,842100.0],["2025-05-14",13.86,13.97,13.08,13.09,635400.0],["2025-05-15",12.645,12.964,12.38,12.49,678500.0],["2025-05-16",12.97,13.15,12.695,12.71,559600.0],["2025-05-19",12.45,12.79,12.42,12.7,444400.0],["2025-05-20",12.68,12.7,12.34,12.44,457700.0],["2025-05-21",12.31,12.455,11.74,11.75,534500.0],["2025-05-22",11.72,12.19,11.621,12.0,579800.0],["2025-05-23",11.65,12.22,11.6,12.02,660700.0],["2025-05-27",12.12,12.715,12.12,12.45,905000.0],["2025-05-28",12.45,12.87,12.45,12.8,830500.0],["2025-05-29",13.0,13.035,12.49,12.5,471600.0],["2025-05-30",12.42,12.52,12.18,12.35,447100.0],["2025-06-02",12.32,12.49,12.04,12.45,444900.0],["2025-06-03",12.48,12.555,12.21,12.33,311300.0],["2025-06-04",12.4,12.54,12.3,12.49,400600.0],["2025-06-05",12.54,12.64,12.36,12.46,372300.0],["2025-06-06",12.77,12.81,12.47,12.63,389800.0],["2025-06-09",12.78,13.07,12.44,13.02,409700.0],["2025-06-10",13.19,13.26,12.885,12.89,275300.0],["2025-06-11",12.94,13.05,12.81,12.86,272400.0],["2025-06-12",12.76,12.99,12.67,12.91,307900.0],["2025-06-13",12.5,12.67,12.06,12.09,424700.0],["2025-06-16",12.29,12.56,12.215,12.52,304000.0],["2025-06-17",12.26,12.51,12.23,12.26,298000.0],["2025-06-18",12.21,12.54,11.99,12.16,383300.0],["2025-06-20",12.26,12.26,11.825,11.85,743300.0],["2025-06-23",11.85,12.18,11.69,12.17,437700.0],["2025-06-24",12.31,13.025,12.19,12.99,408700.0],["2025-06-25",13.08,13.08,12.48,12.67,387200.0],["2025-06-26",12.66,12.86,12.525,12.54,343200.0],["2025-06-27",12.5,12.72,12.448,12.57,380500.0],["2025-06-30",12.66,12.72,12.48,12.62,255700.0],["2025-07-01",12.59,13.48,12.59,13.16,802700.0],["2025-07-02",13.17,13.45,13.04,13.14,438600.0],["2025-07-03",13.14,13.695,13.09,13.45,379000.0],["2025-07-07",13.28,13.66,13.28,13.34,471100.0],["2025-07-08",13.44,14.21,13.44,13.59,726000.0],["2025-07-09",13.73,13.892,13.55,13.74,423000.0],["2025-07-10",13.8,14.015,13.67,13.71,501100.0],["2025-07-11",13.47,13.56,12.975,13.09,425700.0],["2025-07-14",13.07,13.52,13.02,13.3,408700.0],["2025-07-15",13.3,13.46,12.97,12.98,437200.0],["2025-07-16",13.24,13.49,12.9,13.45,418100.0],["2025-07-17",13.5,14.43,13.45,14.0,691100.0],["2025-07-18",14.07,14.21,13.74,13.75,386400.0],["2025-07-21",13.87,14.44,13.65,13.74,523700.0],["2025-07-22",13.84,14.18,13.4,13.73,371300.0],["2025-07-23",14.03,14.065,13.67,13.77,309700.0],["2025-07-24",13.79,13.95,13.515,13.54,210200.0],["2025-07-25",13.56,13.78,13.462,13.75,269800.0],["2025-07-28",13.66,13.735,13.21,13.23,277100.0],["2025-07-29",13.2,13.428,12.52,12.61,364000.0],["2025-07-30",12.69,12.73,11.95,12.11,316600.0],["2025-07-31",12.2,12.28,11.9,12.15,357300.0],["2025-08-01",11.89,11.97,11.37,11.42,407600.0],["2025-08-04",11.48,12.03,11.472,11.86,321200.0],["2025-08-05",11.87,11.91,11.34,11.51,420000.0],["2025-08-06",11.63,11.85,11.52,11.84,225100.0],["2025-08-07",11.99,11.995,11.375,11.62,331500.0],["2025-08-08",11.5,11.68,10.63,11.36,414200.0],["2025-08-11",11.48,11.92,11.32,11.77,613400.0],["2025-08-12",12.22,14.44,11.813,13.81,1396300.0],["2025-08-13",13.68,14.525,13.5,14.49,678800.0],["2025-08-14",14.15,14.35,13.355,13.8,414500.0],["2025-08-15",13.85,14.031,13.47,13.7,326500.0],["2025-08-18",13.79,13.79,13.41,13.53,224800.0],["2025-08-19",13.54,13.98,13.535,13.73,283000.0],["2025-08-20",13.74,13.83,13.31,13.46,243600.0],["2025-08-21",13.31,13.35,13.02,13.26,219800.0],["2025-08-22",13.4,14.18,13.3,14.16,310800.0],["2025-08-25",14.02,14.215,13.911,13.92,187300.0],["2025-08-26",14.0,14.13,13.84,13.94,208500.0],["2025-08-27",13.83,14.155,13.83,14.05,192400.0],["2025-08-28",14.29,14.38,13.98,14.11,209800.0],["2025-08-29",14.14,14.4,14.02,14.11,219700.0],["2025-09-02",13.72,13.81,13.4,13.54,212500.0],["2025-09-03",13.38,13.675,13.25,13.37,269100.0],["2025-09-04",13.43,13.56,13.11,13.45,315100.0],["2025-09-05",14.0,15.02,13.985,14.68,765800.0],["2025-09-08",14.55,14.595,14.04,14.23,227900.0],["2025-09-09",14.21,14.43,14.13,14.25,198600.0],["2025-09-10",14.5,14.618,13.855,13.94,197000.0],["2025-09-11",13.94,14.415,13.905,14.4,177600.0],["2025-09-12",14.45,14.45,14.02,14.05,276500.0],["2025-09-15",14.28,14.425,13.92,13.95,198600.0],["2025-09-16",13.93,14.1,13.77,13.85,194600.0],["2025-09-17",13.88,14.505,13.88,13.97,219800.0],["2025-09-18",14.1,14.15,13.797,14.08,203700.0],["2025-09-19",14.19,14.19,13.8,13.86,504600.0],["2025-09-22",13.64,13.785,13.47,13.67,223500.0],["2025-09-23",13.67,13.84,13.18,13.26,293100.0],["2025-09-24",13.42,13.593,13.156,13.24,196200.0],["2025-09-25",13.01,13.15,12.65,12.72,247600.0],["2025-09-26",12.77,12.94,12.69,12.91,207300.0],["2025-09-29",13.04,13.119,12.89,12.91,293200.0],["2025-09-30",12.95,13.0,12.58,12.92,247400.0],["2025-10-01",12.74,13.07,12.71,12.76,213900.0],["2025-10-02",12.74,13.02,12.65,13.0,230700.0],["2025-10-03",13.21,13.56,13.085,13.27,180600.0],["2025-10-06",13.5,13.515,12.83,12.85,195300.0],["2025-10-07",12.91,13.08,12.69,12.69,239200.0],["2025-10-08",12.74,12.805,12.44,12.52,285700.0],["2025-10-09",12.38,12.555,12.28,12.51,274300.0],["2025-10-10",12.51,12.605,11.579,11.71,350300.0],["2025-10-13",12.03,12.073,11.75,12.03,248300.0],["2025-10-14",11.78,12.54,11.78,12.39,253300.0],["2025-10-15",12.53,12.64,12.19,12.36,206100.0],["2025-10-16",12.33,12.38,11.735,11.81,257500.0],["2025-10-17",11.77,12.01,11.65,11.99,215200.0],["2025-10-20",12.13,12.48,12.1,12.38,247000.0],["2025-10-21",12.35,12.675,12.26,12.4,226500.0],["2025-10-22",12.42,12.52,12.1,12.26,180000.0],["2025-10-23",12.31,12.5,12.15,12.22,193400.0],["2025-10-24",12.74,12.95,12.55,12.69,234300.0],["2025-10-27",12.82,12.895,12.46,12.47,228000.0],["2025-10-28",12.48,12.48,12.265,12.29,200200.0],["2025-10-29",12.15,12.16,11.27,11.34,408400.0],["2025-10-30",11.2,11.355,10.81,10.82,355400.0],["2025-10-31",10.82,11.1,10.65,11.01,531500.0],["2025-11-03",11.0,11.01,10.5,10.69,459900.0],["2025-11-04",10.5,10.665,10.35,10.4,451000.0],["2025-11-05",10.39,10.66,10.335,10.6,295400.0],["2025-11-06",10.59,10.64,10.28,10.28,271300.0],["2025-11-07",10.12,10.329,9.95,10.18,404400.0],["2025-11-10",10.39,10.39,10.13,10.19,259500.0],["2025-11-11",10.23,10.71,10.168,10.57,469700.0],["2025-11-12",10.57,10.81,10.16,10.16,409400.0],["2025-11-13",8.075,8.704,7.263,7.36,3165100.0],["2025-11-14",7.17,7.17,6.66,6.98,2409000.0],["2025-11-17",6.98,7.055,6.71,6.76,1090600.0],["2025-11-18",6.7,6.855,6.56,6.67,959000.0],["2025-11-19",6.63,6.67,6.46,6.59,789800.0],["2025-11-20",6.79,6.89,6.43,6.44,545500.0],["2025-11-21",6.47,7.345,6.47,7.16,906900.0],["2025-11-24",7.1,7.194,6.78,7.07,487200.0],["2025-11-25",7.08,7.34,7.08,7.14,372000.0],["2025-11-26",7.14,7.53,7.12,7.42,569900.0],["2025-11-28",7.49,7.945,7.43,7.69,554800.0],["2025-12-01",7.42,8.2,7.39,7.94,697000.0],["2025-12-02",7.96,8.09,7.855,7.95,488800.0],["2025-12-03",8.01,8.29,7.95,8.07,445600.0],["2025-12-04",8.08,8.23,8.0,8.19,565100.0],["2025-12-05",8.18,8.47,8.11,8.22,314200.0],["2025-12-08",8.26,8.26,7.79,7.92,639300.0],["2025-12-09",7.86,8.15,7.82,7.97,438100.0],["2025-12-10",7.95,8.585,7.95,8.52,436000.0],["2025-12-11",8.47,8.65,8.32,8.38,484000.0],["2025-12-12",8.43,8.53,8.36,8.48,408400.0],["2025-12-15",8.54,8.55,8.05,8.18,501100.0],["2025-12-16",8.18,8.32,8.08,8.14,520300.0],["2025-12-17",8.12,8.32,7.9,7.94,557800.0],["2025-12-18",8.1,8.11,7.68,7.7,680700.0],["2025-12-19",7.7,8.035,7.69,8.03,1830100.0],["2025-12-22",8.07,8.46,8.055,8.17,850300.0],["2025-12-23",8.18,8.34,8.075,8.16,765200.0],["2025-12-24",8.14,8.32,8.1,8.23,372800.0],["2025-12-26",8.19,8.21,8.0,8.03,395600.0],["2025-12-29",7.98,8.072,7.89,7.98,466400.0],["2025-12-30",7.94,8.16,7.94,7.94,438500.0],["2025-12-31",7.86,8.09,7.741,8.09,534000.0],["2026-01-02",8.17,8.19,7.79,7.98,465600.0],["2026-01-05",7.96,8.56,7.96,8.3,450800.0],["2026-01-06",8.32,8.373,8.04,8.3,379300.0],["2026-01-07",8.32,8.45,7.985,8.14,574100.0],["2026-01-08",8.05,8.56,8.05,8.43,526600.0],["2026-01-09",8.45,8.5,8.14,8.45,468100.0],["2026-01-12",8.32,8.35,8.09,8.3,436700.0],["2026-01-13",8.27,8.36,7.91,7.92,470900.0],["2026-01-14",7.85,8.145,7.82,8.11,341600.0],["2026-01-15",8.13,8.14,7.665,7.72,410100.0],["2026-01-16",7.7,7.7,7.159,7.16,538500.0],["2026-01-20",7.0,7.24,6.91,6.91,517300.0],["2026-01-21",6.96,7.22,6.875,7.15,550600.0],["2026-01-22",7.22,7.79,7.22,7.56,534400.0],["2026-01-23",7.53,7.53,7.27,7.42,278800.0],["2026-01-26",7.42,7.45,7.25,7.29,271400.0],["2026-01-27",7.23,7.23,6.95,7.04,420800.0],["2026-01-28",7.07,7.124,6.89,6.92,412500.0],["2026-01-29",6.9,6.94,6.69,6.92,688700.0],["2026-01-30",6.82,6.945,6.63,6.86,547800.0],["2026-02-02",6.79,7.08,6.79,6.97,425700.0],["2026-02-03",6.91,6.93,6.45,6.62,621900.0],["2026-02-04",6.65,6.955,6.555,6.75,734300.0],["2026-02-05",6.81,6.83,6.46,6.54,522900.0],["2026-02-06",6.61,7.16,6.61,7.11,505300.0],["2026-02-09",7.08,7.248,6.93,7.05,379500.0],["2026-02-10",7.05,7.39,7.01,7.2,392600.0],["2026-02-11",7.23,7.27,6.81,6.98,523400.0],["2026-02-12",6.99,7.04,6.28,6.34,716700.0],["2026-02-13",6.41,6.42,6.085,6.11,635000.0],["2026-02-17",6.15,6.38,6.06,6.24,446400.0],["2026-02-18",6.24,6.52,6.24,6.47,395300.0],["2026-02-19",6.35,6.455,6.2,6.31,460600.0],["2026-02-20",6.23,6.47,6.18,6.27,381000.0],["2026-02-23",6.22,6.33,5.965,6.02,478500.0],["2026-02-24",5.98,6.128,5.95,6.01,446200.0],["2026-02-25",6.13,6.43,6.0,6.41,406100.0],["2026-02-26",6.44,6.66,6.23,6.51,599000.0],["2026-02-27",6.33,6.41,6.08,6.26,480500.0],["2026-03-02",6.01,6.4,6.0,6.21,521200.0],["2026-03-03",6.74,7.67,6.4,7.46,1363100.0],["2026-03-04",7.52,7.82,7.4,7.41,583400.0],["2026-03-05",7.32,7.84,7.2,7.71,470300.0],["2026-03-06",7.54,7.56,7.3,7.55,345000.0],["2026-03-09",7.29,7.615,7.11,7.56,412800.0],["2026-03-10",7.46,7.6,7.23,7.42,389500.0],["2026-03-11",7.44,7.61,7.16,7.32,330900.0],["2026-03-12",7.12,7.31,6.95,6.99,323100.0],["2026-03-13",7.02,7.12,6.7,6.92,402800.0],["2026-03-16",7.0,7.08,6.895,6.99,260100.0],["2026-03-17",7.07,7.4,7.07,7.23,349400.0],["2026-03-18",7.12,7.31,6.93,6.98,234000.0],["2026-03-19",6.87,7.04,6.72,6.93,271800.0],["2026-03-20",7.02,7.16,6.82,6.91,513200.0],["2026-03-23",7.03,7.23,6.88,7.13,472200.0],["2026-03-24",7.0,7.04,6.8,6.96,329700.0],["2026-03-25",7.13,7.21,6.83,6.87,210200.0],["2026-03-26",6.8,6.975,6.79,6.88,192200.0],["2026-03-27",6.79,6.83,6.527,6.62,288600.0],["2026-03-30",6.63,6.78,6.59,6.67,320400.0],["2026-03-31",6.83,6.87,6.585,6.81,339100.0],["2026-04-01",6.8,6.92,6.515,6.71,435500.0],["2026-04-02",6.51,7.015,6.45,6.84,455300.0],["2026-04-06",6.8,7.21,6.8,6.81,360600.0],["2026-04-07",6.8,6.854,6.45,6.55,620600.0],["2026-04-08",6.97,7.4,6.97,7.19,566300.0],["2026-04-09",7.1,7.39,7.05,7.34,492700.0],["2026-04-10",7.35,7.635,7.33,7.4,447000.0],["2026-04-13",7.34,8.04,7.34,7.91,437000.0],["2026-04-14",7.98,8.33,7.98,8.25,354700.0],["2026-04-15",8.34,8.62,8.295,8.49,381800.0],["2026-04-16",8.49,8.75,8.49,8.62,314500.0],["2026-04-17",8.85,9.025,8.77,8.85,360600.0],["2026-04-20",8.87,9.38,8.87,9.18,407500.0],["2026-04-21",9.24,9.39,9.0,9.01,293400.0],["2026-04-22",9.07,9.27,9.045,9.24,237400.0],["2026-04-23",9.14,9.14,8.51,8.56,231000.0],["2026-04-24",8.5,8.725,8.288,8.71,200700.0],["2026-04-27",8.63,8.95,8.63,8.8,216100.0],["2026-04-28",8.84,9.12,8.84,9.02,232000.0],["2026-04-29",8.98,9.12,8.85,8.97,199100.0],["2026-04-30",8.88,9.08,8.71,9.04,224000.0],["2026-05-01",9.2,9.46,9.01,9.41,290800.0],["2026-05-04",9.44,9.684,9.09,9.09,280300.0],["2026-05-05",9.09,9.29,8.82,9.12,234800.0],["2026-05-06",9.23,9.345,9.04,9.26,218000.0],["2026-05-07",9.36,9.58,9.27,9.4,258200.0],["2026-05-08",9.39,9.41,9.0,9.28,221400.0],["2026-05-11",9.2,9.28,8.65,8.72,274500.0],["2026-05-12",8.7,8.93,8.69,8.69,288900.0],["2026-05-13",9.9,10.04,8.99,9.34,538300.0],["2026-05-14",9.26,9.335,7.96,8.15,585800.0],["2026-05-15",7.97,8.075,7.5,7.71,555200.0],["2026-05-18",7.71,7.89,7.48,7.48,365300.0],["2026-05-19",7.45,7.57,6.9,6.9,434200.0],["2026-05-20",6.9,7.22,6.76,7.09,560900.0],["2026-05-21",7.0,7.51,6.81,7.33,548400.0],["2026-05-22",7.3,7.6,7.23,7.47,305100.0],["2026-05-26",7.41,7.67,7.33,7.56,452100.0],["2026-05-27",7.63,7.915,7.59,7.79,352400.0],["2026-05-28",7.68,7.92,7.51,7.65,284700.0],["2026-05-29",7.69,7.91,7.62,7.73,264100.0],["2026-06-01",7.7,8.17,7.68,8.07,351400.0],["2026-06-02",7.99,7.99,7.415,7.45,246300.0],["2026-06-03",7.33,7.33,6.95,7.23,540900.0],["2026-06-04",7.32,7.532,7.21,7.23,221400.0],["2026-06-05",7.19,7.25,6.73,6.9,356900.0],["2026-06-08",6.93,7.05,6.8,6.87,231400.0],["2026-06-09",6.88,7.235,6.88,7.04,227900.0],["2026-06-10",7.0,7.15,6.8,6.87,225200.0],["2026-06-11",6.87,6.975,6.62,6.97,346600.0],["2026-06-12",7.0,7.21,6.93,7.1,218800.0],["2026-06-15",7.32,7.46,6.945,6.95,239400.0],["2026-06-16",7.0,7.23,6.96,7.19,203200.0],["2026-06-17",7.11,7.35,6.78,6.81,238100.0],["2026-06-18",6.9,6.91,6.645,6.78,417500.0],["2026-06-22",6.8,6.87,6.64,6.68,263500.0],["2026-06-23",6.6,6.67,6.51,6.55,321100.0],["2026-06-24",6.6,6.92,6.6,6.75,337400.0],["2026-06-25",6.75,6.89,6.545,6.63,209900.0],["2026-06-26",6.7,7.42,6.68,7.42,895600.0],["2026-06-29",7.4,7.57,7.295,7.37,376600.0],["2026-06-30",7.36,7.595,7.18,7.47,251800.0],["2026-07-01",7.57,8.005,7.57,7.88,371300.0],["2026-07-02",7.97,8.54,7.97,8.41,392200.0],["2026-07-06",8.35,8.54,8.11,8.37,271100.0],["2026-07-07",8.48,8.5,8.07,8.08,203200.0],["2026-07-08",7.89,7.914,7.59,7.77,207000.0],["2026-07-09",7.69,7.92,7.655,7.9,171300.0],["2026-07-10",7.97,8.13,7.91,8.07,188600.0],["2026-07-13",8.19,8.435,8.04,8.16,170500.0],["2026-07-14",8.02,8.12,7.84,8.02,179200.0],["2026-07-15",8.27,8.65,8.14,8.47,305600.0],["2026-07-16",8.57,8.6,8.365,8.45,142200.0],["2026-07-17",8.29,8.39,8.07,8.15,168000.0],["2026-07-20",8.1,8.37,7.97,8.17,177400.0],["2026-07-21",8.11,8.28,7.97,8.13,243500.0],["2026-07-22",8.19,8.19,7.79,7.89,155300.0],["2026-07-23",7.79,7.86,7.62,7.75,310400.0],["2026-07-24",7.86,8.07,7.73,7.95,192900.0],["2026-07-27",8.1,8.78,8.06,8.58,280200.0],["2026-07-28",8.67,9.12,8.625,9.03,297000.0],["2026-07-29",8.73,8.9,8.57,8.64,327100.0],["2026-07-30",8.8,8.8,8.34,8.47,211200.0],["2026-07-31",8.29,8.47,8.0,8.08,226600.0],["2026-08-03",8.3,8.42,7.8,7.84,245200.0],["2026-08-04",7.72,7.995,7.69,7.9,245900.0],["2026-08-05",7.94,8.14,7.82,8.03,309200.0],["2026-08-06",8.03,8.03,7.22,7.52,401100.0],["2026-08-07",7.54,7.61,7.21,7.32,289100.0],["2026-08-10",7.22,7.28,6.97,7.14,308300.0],["2026-08-12",6.79,6.955,6.65,6.87,445800.0],["2026-08-13",6.76,8.21,6.62,7.91,853300.0],["2026-08-14",7.75,7.76,6.31,6.64,1587086.0],["2026-08-17",6.66,6.99,6.5228,6.71,524763.333634],["2026-08-18",6.76,6.87,6.5,6.52,449913.779927]]}