{"t":"PSNL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-06-20",23.6,29.5,23.5,28.49,6269600.0],["2019-06-21",27.23,31.62,27.23,30.25,992000.0],["2019-06-24",30.5,31.88,28.67,29.36,832200.0],["2019-06-25",29.0,30.06,27.65,27.8,404300.0],["2019-06-26",27.92,28.25,26.75,27.0,316100.0],["2019-06-27",27.14,27.95,26.06,27.93,439100.0],["2019-06-28",28.05,28.65,27.01,27.15,247700.0],["2019-07-01",27.36,27.592,24.51,24.8,774600.0],["2019-07-02",24.9,25.5,22.376,23.11,694700.0],["2019-07-03",23.14,23.612,22.58,23.0,246200.0],["2019-07-05",22.62,23.323,21.73,22.3,693400.0],["2019-07-08",22.55,23.9,22.03,22.95,964400.0],["2019-07-09",22.95,23.381,22.58,22.84,273200.0],["2019-07-10",22.97,24.5,22.599,23.77,526100.0],["2019-07-11",24.17,25.1,23.41,25.01,508500.0],["2019-07-12",24.71,25.64,23.93,25.34,411700.0],["2019-07-15",24.32,24.66,22.81,23.31,703800.0],["2019-07-16",23.27,23.86,22.15,22.57,446500.0],["2019-07-17",22.44,22.75,20.21,20.31,823300.0],["2019-07-18",20.52,22.0,20.22,21.4,480800.0],["2019-07-19",21.5,22.75,21.5,22.42,510400.0],["2019-07-22",22.58,23.32,21.5,22.59,642100.0],["2019-07-23",22.3,22.43,21.69,22.04,141600.0],["2019-07-24",21.96,22.5,21.19,21.37,88400.0],["2019-07-25",21.28,21.74,20.52,20.83,201400.0],["2019-07-26",20.77,20.99,19.27,19.33,328600.0],["2019-07-29",19.4,19.78,17.58,17.78,509200.0],["2019-07-30",17.81,18.81,17.81,18.25,276500.0],["2019-07-31",18.55,18.92,17.63,17.91,293200.0],["2019-08-01",17.86,18.351,15.26,15.89,757300.0],["2019-08-02",15.5,16.818,15.316,15.79,285700.0],["2019-08-05",15.72,15.762,14.25,14.64,263100.0],["2019-08-06",14.8,15.71,14.3,15.23,386900.0],["2019-08-07",16.0,17.61,15.58,16.9,483300.0],["2019-08-08",17.03,18.36,16.94,18.27,400800.0],["2019-08-09",18.42,18.845,17.513,18.43,342600.0],["2019-08-12",18.29,19.39,18.035,19.25,233600.0],["2019-08-13",19.3,19.97,19.1,19.71,399300.0],["2019-08-14",17.33,19.25,16.16,16.25,679300.0],["2019-08-15",16.31,18.01,15.81,16.92,263500.0],["2019-08-16",17.0,18.6,16.51,18.05,244600.0],["2019-08-19",18.28,19.35,17.171,19.07,269200.0],["2019-08-20",20.0,20.74,19.56,19.81,528500.0],["2019-08-21",20.0,20.68,19.56,19.99,293200.0],["2019-08-22",19.99,20.417,19.13,19.26,215800.0],["2019-08-23",19.35,20.19,18.66,18.86,262300.0],["2019-08-26",19.5,19.94,19.0,19.48,309500.0],["2019-08-27",19.5,19.856,18.51,19.37,172000.0],["2019-08-28",19.39,19.77,19.16,19.5,105700.0],["2019-08-29",19.5,20.1,18.51,19.37,289200.0],["2019-08-30",19.42,19.75,18.94,19.35,99900.0],["2019-09-03",19.32,19.6,18.34,18.55,275600.0],["2019-09-04",18.66,19.1,16.9,17.28,466500.0],["2019-09-05",17.28,18.0,16.85,17.12,250900.0],["2019-09-06",17.26,18.31,17.13,17.98,257900.0],["2019-09-09",18.1,18.35,15.46,15.92,392800.0],["2019-09-10",15.89,16.201,14.75,15.31,420700.0],["2019-09-11",15.54,16.27,14.92,16.2,319100.0],["2019-09-12",16.28,17.435,16.13,17.01,223600.0],["2019-09-13",17.05,17.199,16.22,16.73,135300.0],["2019-09-16",16.55,16.905,16.01,16.24,224100.0],["2019-09-17",16.44,16.55,15.55,16.16,163700.0],["2019-09-18",16.09,16.46,15.77,16.04,208600.0],["2019-09-19",16.07,16.37,15.975,16.15,237700.0],["2019-09-20",16.09,16.645,16.04,16.41,1237000.0],["2019-09-23",16.45,17.3,16.45,17.02,257200.0],["2019-09-24",17.06,17.88,16.63,16.81,299200.0],["2019-09-25",16.76,17.14,16.26,16.41,174300.0],["2019-09-26",17.28,17.28,15.46,15.53,297700.0],["2019-09-27",16.01,16.52,13.92,14.16,538100.0],["2019-09-30",14.24,15.005,14.16,14.675,264500.0],["2019-10-01",14.74,15.08,12.53,12.74,401000.0],["2019-10-02",12.57,12.783,11.8,12.61,388800.0],["2019-10-03",12.61,13.28,12.055,12.95,232400.0],["2019-10-04",12.65,13.21,12.59,12.71,101200.0],["2019-10-07",12.68,13.14,12.48,12.81,112600.0],["2019-10-08",12.6,12.77,11.71,11.84,192300.0],["2019-10-09",12.0,12.12,10.81,11.1,434300.0],["2019-10-10",11.11,11.45,10.61,11.34,379600.0],["2019-10-11",11.51,11.63,10.81,10.94,219800.0],["2019-10-14",10.87,11.53,10.17,11.29,739400.0],["2019-10-15",11.35,12.28,11.291,11.51,249800.0],["2019-10-16",11.51,12.7,11.28,12.02,352200.0],["2019-10-17",12.09,12.45,11.845,12.23,213000.0],["2019-10-18",12.15,12.31,11.51,11.9,150600.0],["2019-10-21",11.92,12.27,11.53,11.92,111200.0],["2019-10-22",12.1,12.428,11.63,11.75,110100.0],["2019-10-23",11.72,12.16,11.65,11.78,134900.0],["2019-10-24",11.81,11.96,10.77,11.32,148600.0],["2019-10-25",11.28,11.674,10.81,11.5,156400.0],["2019-10-28",11.63,11.88,10.85,10.9,160400.0],["2019-10-29",10.91,11.03,9.88,10.08,568100.0],["2019-10-30",9.93,10.41,9.652,10.33,229000.0],["2019-10-31",10.28,10.39,9.89,10.36,151500.0],["2019-11-01",10.4,10.95,10.31,10.87,180100.0],["2019-11-04",11.03,11.83,10.99,11.25,193000.0],["2019-11-05",11.29,11.49,10.55,10.94,199700.0],["2019-11-06",10.83,11.33,10.32,10.45,327000.0],["2019-11-07",10.53,10.84,10.07,10.17,256400.0],["2019-11-08",10.14,10.52,9.95,10.46,185000.0],["2019-11-11",10.4,10.76,10.255,10.69,106400.0],["2019-11-12",10.65,10.89,10.0,10.18,214900.0],["2019-11-13",10.12,11.07,9.97,10.89,306900.0],["2019-11-14",10.11,11.0,9.78,10.2,686800.0],["2019-11-15",10.34,10.39,9.73,9.74,309300.0],["2019-11-18",9.75,9.75,8.7,8.89,563800.0],["2019-11-19",9.54,9.555,8.79,8.9,817500.0],["2019-11-20",8.84,9.14,8.68,8.88,365100.0],["2019-11-21",8.83,9.05,8.72,8.81,344300.0],["2019-11-22",8.85,8.921,8.54,8.78,276100.0],["2019-11-25",8.7,9.093,8.67,9.05,215800.0],["2019-11-26",9.1,9.28,8.65,8.93,232700.0],["2019-11-27",8.94,9.01,8.73,8.875,145900.0],["2019-11-29",8.96,9.11,8.71,8.9,211400.0],["2019-12-02",8.93,8.98,8.65,8.73,190100.0],["2019-12-03",8.63,8.9,8.48,8.86,243600.0],["2019-12-04",8.84,9.06,8.75,9.0,192000.0],["2019-12-05",9.05,9.09,8.76,8.79,206400.0],["2019-12-06",8.83,9.52,8.83,9.4,332200.0],["2019-12-09",9.4,9.44,9.105,9.26,191800.0],["2019-12-10",9.24,10.28,9.15,9.86,564600.0],["2019-12-11",9.96,10.14,9.57,9.62,258800.0],["2019-12-12",9.62,10.18,9.52,9.7,315300.0],["2019-12-13",9.74,10.323,9.74,10.21,372900.0],["2019-12-16",10.25,10.46,9.54,9.63,398000.0],["2019-12-17",9.5,10.67,9.47,10.26,998700.0],["2019-12-18",10.4,10.542,9.8,9.82,808000.0],["2019-12-19",9.8,10.17,9.61,9.92,534700.0],["2019-12-20",9.9,10.1,9.61,9.7,1205500.0],["2019-12-23",9.78,9.785,9.33,9.47,546800.0],["2019-12-24",9.52,10.29,9.38,9.84,499900.0],["2019-12-26",10.01,10.01,9.6,9.67,535900.0],["2019-12-27",9.77,9.92,9.46,9.68,308300.0],["2019-12-30",9.8,10.3,9.5,10.02,505600.0],["2019-12-31",9.9,11.15,9.77,10.9,1949000.0],["2020-01-02",11.17,11.5,10.77,10.91,963700.0],["2020-01-03",10.74,10.93,10.4,10.64,520000.0],["2020-01-06",10.54,10.54,9.97,10.35,474600.0],["2020-01-07",10.35,11.08,10.239,10.91,563400.0],["2020-01-08",11.26,11.62,10.95,11.26,778200.0],["2020-01-09",11.33,11.49,10.71,10.84,532800.0],["2020-01-10",10.93,11.05,10.35,10.42,486600.0],["2020-01-13",10.42,10.84,10.32,10.74,307500.0],["2020-01-14",10.69,11.18,10.5,10.92,453000.0],["2020-01-15",10.94,11.64,10.89,11.58,508600.0],["2020-01-16",11.86,12.5,11.6,12.41,815300.0],["2020-01-17",12.61,12.68,11.64,11.76,724500.0],["2020-01-21",11.75,11.77,11.21,11.39,579800.0],["2020-01-22",11.4,12.27,11.374,12.05,540000.0],["2020-01-23",12.07,12.07,11.22,11.57,344000.0],["2020-01-24",11.62,12.0,11.338,11.78,310500.0],["2020-01-27",11.39,11.5,10.77,10.9,454500.0],["2020-01-28",10.97,11.39,10.93,11.2,207300.0],["2020-01-29",11.35,11.74,11.18,11.64,235900.0],["2020-01-30",11.42,11.61,11.01,11.51,201800.0],["2020-01-31",11.47,11.5,10.87,10.92,320000.0],["2020-02-03",10.92,11.17,10.18,10.39,458300.0],["2020-02-04",10.64,10.72,10.16,10.52,268400.0],["2020-02-05",10.66,11.1,10.46,11.0,281900.0],["2020-02-06",11.07,11.38,10.67,11.29,165300.0],["2020-02-07",11.17,11.22,10.5,10.73,199100.0],["2020-02-10",10.71,10.803,10.31,10.48,184700.0],["2020-02-11",10.53,10.75,10.17,10.31,288200.0],["2020-02-12",10.41,10.49,9.51,9.71,851900.0],["2020-02-13",9.6,10.056,9.57,9.98,215600.0],["2020-02-14",10.16,10.44,9.9,10.39,239400.0],["2020-02-18",10.17,10.6,10.07,10.39,141100.0],["2020-02-19",10.51,10.6,10.3,10.48,155600.0],["2020-02-20",10.44,10.57,9.83,10.05,250200.0],["2020-02-21",9.99,10.17,9.89,10.04,150200.0],["2020-02-24",9.67,9.8,8.92,9.25,447600.0],["2020-02-25",9.29,9.369,8.4,8.52,470800.0],["2020-02-26",8.58,9.18,8.46,8.79,443900.0],["2020-02-27",8.63,9.245,8.31,8.63,325900.0],["2020-02-28",8.5,8.85,8.22,8.73,601900.0],["2020-03-02",8.76,8.79,7.84,8.21,663100.0],["2020-03-03",8.25,8.72,7.95,8.305,354300.0],["2020-03-04",8.46,8.8,8.3,8.79,308200.0],["2020-03-05",8.54,8.78,8.37,8.68,359400.0],["2020-03-06",8.48,8.75,8.12,8.69,641800.0],["2020-03-09",7.84,7.98,7.11,7.25,399100.0],["2020-03-10",7.41,7.66,6.46,6.81,481100.0],["2020-03-11",6.62,6.875,5.91,6.02,413800.0],["2020-03-12",4.82,5.47,4.69,5.07,774000.0],["2020-03-13",5.38,5.42,4.89,5.35,364100.0],["2020-03-16",4.71,5.0,4.5,4.75,294500.0],["2020-03-17",4.87,5.15,4.27,5.1,434800.0],["2020-03-18",4.76,5.83,4.3,5.04,490700.0],["2020-03-19",5.01,6.233,5.01,5.46,354400.0],["2020-03-20",5.64,7.0,5.36,6.54,1690700.0],["2020-03-23",6.99,7.065,5.91,6.52,692400.0],["2020-03-24",6.97,7.06,6.27,6.51,424600.0],["2020-03-25",6.64,7.09,6.51,7.0,458800.0],["2020-03-26",7.42,7.917,7.189,7.65,739200.0],["2020-03-27",7.34,7.44,7.07,7.12,688800.0],["2020-03-30",7.35,8.36,7.17,8.3,508000.0],["2020-03-31",8.27,8.53,7.78,8.07,416500.0],["2020-04-01",7.86,8.18,7.71,7.75,233400.0],["2020-04-02",7.76,8.15,7.5,8.01,363700.0],["2020-04-03",7.99,8.12,7.32,7.65,332200.0],["2020-04-06",8.04,8.36,7.82,8.26,252900.0],["2020-04-07",8.49,8.49,7.53,7.88,263200.0],["2020-04-08",7.98,8.04,7.68,7.91,277700.0],["2020-04-09",8.01,8.27,7.78,8.26,238300.0],["2020-04-13",8.24,8.557,7.874,8.34,273700.0],["2020-04-14",8.5,8.81,8.398,8.66,193400.0],["2020-04-15",8.45,8.75,8.24,8.57,165000.0],["2020-04-16",8.58,8.75,8.3,8.67,182100.0],["2020-04-17",8.99,9.1,8.63,8.81,245800.0],["2020-04-20",8.73,9.49,8.52,8.85,216700.0],["2020-04-21",8.83,9.48,8.56,9.275,207500.0],["2020-04-22",9.6,9.72,9.23,9.41,267900.0],["2020-04-23",9.47,9.95,9.35,9.37,324000.0],["2020-04-24",9.4,10.0,9.28,9.95,303000.0],["2020-04-27",10.0,10.6,9.885,10.31,425400.0],["2020-04-28",10.51,10.59,9.8,10.46,343500.0],["2020-04-29",10.67,11.08,10.32,10.81,270800.0],["2020-04-30",10.58,10.93,10.25,10.37,154600.0],["2020-05-01",10.1,10.15,9.53,9.94,271800.0],["2020-05-04",9.8,10.5,9.774,10.16,130600.0],["2020-05-05",10.42,10.67,10.14,10.4,171100.0],["2020-05-06",10.52,11.0,10.33,10.46,159700.0],["2020-05-07",10.63,10.91,10.22,10.34,256600.0],["2020-05-08",10.78,11.45,9.69,10.94,427500.0],["2020-05-11",10.77,11.94,10.5,11.52,440400.0],["2020-05-12",11.45,12.09,11.17,11.21,402300.0],["2020-05-13",11.0,11.51,10.4,10.88,282800.0],["2020-05-14",10.66,10.89,10.02,10.26,242700.0],["2020-05-15",10.22,11.8,10.09,11.22,213700.0],["2020-05-18",11.55,12.09,11.3,11.95,266400.0],["2020-05-19",11.73,12.36,11.37,11.52,267800.0],["2020-05-20",11.8,12.69,11.7,12.42,374900.0],["2020-05-21",12.36,12.7,12.02,12.24,232600.0],["2020-05-22",12.28,12.84,12.105,12.62,249200.0],["2020-05-26",12.88,13.25,12.36,12.45,230400.0],["2020-05-27",12.83,12.83,11.57,11.94,259300.0],["2020-05-28",12.29,12.63,11.75,11.78,176900.0],["2020-05-29",11.74,12.13,11.23,11.84,225800.0],["2020-06-01",11.78,13.43,11.58,13.19,421100.0],["2020-06-02",13.65,14.29,13.5,14.08,835200.0],["2020-06-03",14.16,14.259,11.94,12.02,468100.0],["2020-06-04",13.12,14.475,13.12,14.11,694600.0],["2020-06-05",14.34,14.49,12.83,13.35,472300.0],["2020-06-08",13.6,13.89,13.2,13.5,223500.0],["2020-06-09",13.39,13.72,13.0,13.16,193000.0],["2020-06-10",13.16,13.35,12.8,13.09,182900.0],["2020-06-11",12.72,12.99,11.9,11.95,279100.0],["2020-06-12",12.28,12.72,11.19,11.69,278200.0],["2020-06-15",11.4,12.73,11.05,12.41,265900.0],["2020-06-16",12.81,12.81,11.82,12.39,219900.0],["2020-06-17",12.35,12.82,12.22,12.68,179200.0],["2020-06-18",12.58,12.8,11.88,12.12,246600.0],["2020-06-19",12.33,12.74,12.2,12.45,299500.0],["2020-06-22",12.37,13.5,12.135,13.47,319100.0],["2020-06-23",13.68,14.14,13.45,13.79,507100.0],["2020-06-24",14.18,14.19,13.01,13.39,232900.0],["2020-06-25",13.39,14.0,13.26,13.99,290300.0],["2020-06-26",13.87,13.94,12.51,12.74,605600.0],["2020-06-29",12.87,13.18,12.15,12.72,272400.0],["2020-06-30",12.7,13.08,12.44,12.97,151600.0],["2020-07-01",13.26,13.78,13.01,13.635,200000.0],["2020-07-02",13.81,14.571,13.52,14.21,263500.0],["2020-07-06",14.25,14.31,13.48,13.76,211700.0],["2020-07-07",13.56,14.33,13.5,14.24,177800.0],["2020-07-08",14.19,14.94,14.19,14.81,289700.0],["2020-07-09",14.91,15.2,14.47,15.14,345600.0],["2020-07-10",15.15,15.49,14.73,14.99,247400.0],["2020-07-13",15.09,16.41,15.0,15.03,337100.0],["2020-07-14",14.94,15.6,14.7,15.55,188900.0],["2020-07-15",15.85,16.98,15.8,16.92,431700.0],["2020-07-16",16.74,17.05,16.45,16.87,142700.0],["2020-07-17",16.8,17.2,16.65,17.05,180300.0],["2020-07-20",16.84,18.03,16.84,17.96,200800.0],["2020-07-21",18.05,18.1,16.791,17.18,299100.0],["2020-07-22",17.16,17.544,16.64,17.07,141100.0],["2020-07-23",17.04,17.62,16.86,16.97,112500.0],["2020-07-24",16.86,16.86,16.013,16.32,175700.0],["2020-07-27",16.48,17.67,16.19,17.54,187100.0],["2020-07-28",17.53,18.42,17.471,17.64,184800.0],["2020-07-29",17.63,17.83,16.83,17.38,119200.0],["2020-07-30",17.16,18.17,17.052,18.11,157600.0],["2020-07-31",18.07,18.21,17.26,17.41,155400.0],["2020-08-03",17.71,18.5,17.09,18.07,422100.0],["2020-08-04",17.87,21.4,17.78,21.1,1183000.0],["2020-08-05",21.21,22.1,20.77,22.02,412700.0],["2020-08-06",22.25,22.69,20.84,21.66,250200.0],["2020-08-07",20.95,23.0,20.81,21.49,342900.0],["2020-08-10",22.11,22.915,21.03,21.05,414800.0],["2020-08-11",20.93,21.62,20.25,21.205,338300.0],["2020-08-12",18.5,19.45,18.28,19.01,2540300.0],["2020-08-13",19.35,20.45,19.3,19.88,980700.0],["2020-08-14",20.0,20.59,19.36,20.17,518300.0],["2020-08-17",20.39,21.85,19.715,21.72,714700.0],["2020-08-18",22.25,23.249,21.45,22.23,633700.0],["2020-08-19",22.55,24.87,22.55,24.02,1233700.0],["2020-08-20",23.54,24.01,22.7,23.66,602100.0],["2020-08-21",23.62,24.6,22.648,23.37,570200.0],["2020-08-24",22.8,22.8,20.53,22.1,1128200.0],["2020-08-25",22.0,22.26,20.6,21.2,831100.0],["2020-08-26",21.4,22.56,20.9,21.88,580200.0],["2020-08-27",22.49,22.6,20.2,21.51,976300.0],["2020-08-28",21.51,22.17,21.2,22.07,676200.0],["2020-08-31",22.36,23.51,22.06,22.82,1034200.0],["2020-09-01",22.77,23.402,22.64,22.99,676500.0],["2020-09-02",22.99,23.28,21.41,23.07,709700.0],["2020-09-03",22.9,23.35,21.44,21.64,538800.0],["2020-09-04",21.7,22.053,18.9,20.98,759900.0],["2020-09-08",20.15,21.145,19.74,20.02,458800.0],["2020-09-09",20.27,20.73,20.17,20.23,415000.0],["2020-09-10",20.48,21.61,20.17,20.76,712300.0],["2020-09-11",20.99,21.56,20.41,20.86,335000.0],["2020-09-14",21.22,21.99,20.797,21.81,294500.0],["2020-09-15",22.36,23.21,21.97,22.27,363300.0],["2020-09-16",22.74,24.65,22.27,23.54,780400.0],["2020-09-17",22.76,23.2,21.6,23.08,1003700.0],["2020-09-18",23.46,24.79,23.21,24.12,1707800.0],["2020-09-21",23.88,24.0,22.45,23.57,646100.0],["2020-09-22",23.9,23.99,22.61,23.85,494400.0],["2020-09-23",23.63,23.87,21.78,22.23,555200.0],["2020-09-24",22.15,22.32,21.25,21.62,587500.0],["2020-09-25",21.31,22.18,21.18,21.45,537800.0],["2020-09-28",21.93,22.14,21.467,21.87,499200.0],["2020-09-29",21.99,22.86,21.99,22.12,544500.0],["2020-09-30",22.41,22.68,21.35,21.67,549600.0],["2020-10-01",21.63,23.16,21.01,22.47,1069900.0],["2020-10-02",21.83,22.46,21.36,21.84,426800.0],["2020-10-05",22.08,24.51,21.88,24.27,847100.0],["2020-10-06",24.16,28.42,24.02,28.2,1717100.0],["2020-10-07",28.42,29.15,27.89,28.9,721900.0],["2020-10-08",29.95,30.49,28.25,28.78,802600.0],["2020-10-09",28.95,30.95,28.35,30.52,538900.0],["2020-10-12",30.74,30.75,27.93,28.36,671300.0],["2020-10-13",28.11,29.3,27.42,28.42,430100.0],["2020-10-14",28.68,29.348,26.25,26.35,508800.0],["2020-10-15",25.82,26.4,25.3,26.26,368500.0],["2020-10-16",26.62,27.3,26.01,26.63,472000.0],["2020-10-19",27.68,28.84,26.65,27.84,847100.0],["2020-10-20",28.17,29.17,26.56,26.82,620300.0],["2020-10-21",26.58,27.0,24.62,24.84,554800.0],["2020-10-22",24.63,25.93,23.82,25.7,538000.0],["2020-10-23",25.7,26.48,25.5,26.27,265500.0],["2020-10-26",26.07,26.48,24.765,25.89,338200.0],["2020-10-27",26.48,27.73,25.92,26.93,489600.0],["2020-10-28",25.99,26.75,25.34,26.32,320300.0],["2020-10-29",26.49,27.13,25.85,26.22,342300.0],["2020-10-30",26.23,26.4,23.5,24.73,436100.0],["2020-11-02",25.0,25.13,23.67,24.57,411400.0],["2020-11-03",24.84,26.68,24.84,26.47,346600.0],["2020-11-04",27.04,27.67,25.89,26.38,476300.0],["2020-11-05",26.78,27.69,26.13,26.77,541300.0],["2020-11-06",23.67,30.21,23.67,26.4,2024100.0],["2020-11-09",27.68,27.88,25.084,25.21,806800.0],["2020-11-10",25.51,26.635,23.69,26.31,741000.0],["2020-11-11",26.56,30.49,26.56,29.44,1214400.0],["2020-11-12",29.58,30.15,27.33,28.94,657100.0],["2020-11-13",29.29,30.17,28.06,29.06,702600.0],["2020-11-16",29.26,29.89,26.87,27.67,701400.0],["2020-11-17",27.64,28.35,26.9,28.13,423200.0],["2020-11-18",28.28,29.69,28.25,28.7,827300.0],["2020-11-19",28.71,29.64,28.05,29.2,433800.0],["2020-11-20",29.22,31.8,28.85,31.0,1947300.0],["2020-11-23",31.85,32.8,26.04,26.19,3118700.0],["2020-11-24",27.11,27.37,24.99,25.28,1396300.0],["2020-11-25",25.56,26.5,25.2,26.24,637900.0],["2020-11-27",26.46,28.01,25.926,27.77,451400.0],["2020-11-30",28.1,28.22,25.6,27.53,1070200.0],["2020-12-01",27.68,29.32,26.79,28.17,1199500.0],["2020-12-02",27.76,29.09,26.53,28.77,945800.0],["2020-12-03",28.8,29.131,27.44,28.84,601900.0],["2020-12-04",28.84,30.24,28.28,29.97,572900.0],["2020-12-07",30.24,34.87,30.19,34.34,1174900.0],["2020-12-08",34.78,35.02,33.6,34.43,544200.0],["2020-12-09",34.11,37.41,34.01,36.79,1238000.0],["2020-12-10",35.9,39.53,34.36,39.19,912800.0],["2020-12-11",38.87,39.65,37.73,38.31,613600.0],["2020-12-14",38.98,40.93,34.26,34.64,1663600.0],["2020-12-15",35.1,36.32,33.76,36.15,617800.0],["2020-12-16",36.44,36.85,35.275,35.91,433800.0],["2020-12-17",36.37,37.33,35.81,36.96,372900.0],["2020-12-18",37.24,39.199,37.24,38.69,683100.0],["2020-12-21",38.22,42.488,38.09,41.01,1261800.0],["2020-12-22",41.62,45.12,40.8,44.0,1197300.0],["2020-12-23",45.94,46.8,42.52,42.69,1218800.0],["2020-12-24",42.55,45.79,41.3,41.49,575400.0],["2020-12-28",43.6,45.57,40.83,41.42,1209200.0],["2020-12-29",41.29,42.315,34.42,38.52,1491000.0],["2020-12-30",38.51,41.3,37.77,37.9,688400.0],["2020-12-31",37.57,37.74,34.03,36.61,1208800.0],["2021-01-04",35.14,36.308,32.54,34.78,1358300.0],["2021-01-05",34.8,35.19,33.74,34.96,567000.0],["2021-01-06",34.26,35.0,32.05,32.6,1532300.0],["2021-01-07",33.08,36.244,33.08,35.05,1509600.0],["2021-01-08",35.99,39.5,35.585,35.99,1484800.0],["2021-01-11",36.0,39.43,34.291,37.93,1061900.0],["2021-01-12",39.17,40.14,38.11,39.78,826200.0],["2021-01-13",40.37,43.25,39.77,40.93,819900.0],["2021-01-14",41.01,45.19,41.01,43.05,1040000.0],["2021-01-15",42.89,46.07,41.59,43.61,998700.0],["2021-01-19",44.43,49.27,44.43,48.79,1099000.0],["2021-01-20",49.34,53.46,49.13,51.02,1584400.0],["2021-01-21",51.66,51.66,46.64,48.82,986200.0],["2021-01-22",48.02,48.88,47.31,47.92,611600.0],["2021-01-25",48.28,49.29,44.54,46.91,753600.0],["2021-01-26",46.24,48.01,42.02,42.47,846900.0],["2021-01-27",38.33,40.37,36.05,37.665,4023000.0],["2021-01-28",39.04,41.614,38.25,40.33,1906300.0],["2021-01-29",40.51,41.99,36.72,38.47,1534400.0],["2021-02-01",38.9,40.84,37.5,40.55,1139900.0],["2021-02-02",41.705,43.1,40.7,42.56,883500.0],["2021-02-03",42.77,43.966,39.57,39.84,888700.0],["2021-02-04",40.7,41.3,39.11,39.27,845800.0],["2021-02-05",39.83,42.34,39.44,41.03,855200.0],["2021-02-08",41.8,43.65,41.26,41.32,774400.0],["2021-02-09",41.4,42.27,39.83,40.0,695400.0],["2021-02-10",41.13,42.88,39.12,39.4,808500.0],["2021-02-11",39.73,40.39,37.2,38.33,795900.0],["2021-02-12",37.59,41.21,37.33,40.42,775400.0],["2021-02-16",41.52,42.65,39.51,40.27,773900.0],["2021-02-17",40.0,40.4,36.68,39.83,981800.0],["2021-02-18",38.68,39.53,36.36,38.6,766000.0],["2021-02-19",39.0,40.5,38.42,38.76,671800.0],["2021-02-22",37.91,38.69,34.457,34.74,1209100.0],["2021-02-23",31.76,34.62,29.5,33.94,1537500.0],["2021-02-24",33.5,36.25,31.96,34.69,887500.0],["2021-02-25",34.06,35.09,30.3,31.68,948900.0],["2021-02-26",30.68,32.128,28.88,30.83,1702300.0],["2021-03-01",31.69,33.82,31.5,32.51,1006500.0],["2021-03-02",32.6,33.95,30.78,30.94,651000.0],["2021-03-03",30.69,31.27,27.3,27.97,1193800.0],["2021-03-04",26.98,28.34,23.66,25.57,1770400.0],["2021-03-05",25.72,25.79,21.552,23.99,1980300.0],["2021-03-08",24.28,24.8,21.96,22.01,1584100.0],["2021-03-09",23.3,25.25,23.24,24.63,1721300.0],["2021-03-10",25.69,27.13,24.58,24.97,1130700.0],["2021-03-11",25.76,27.59,25.37,27.37,894000.0],["2021-03-12",26.65,27.44,25.26,27.02,930300.0],["2021-03-15",26.98,28.57,26.39,28.38,653400.0],["2021-03-16",29.49,29.91,26.964,27.9,966300.0],["2021-03-17",26.75,28.54,25.88,27.49,766400.0],["2021-03-18",26.665,26.74,24.46,24.62,668300.0],["2021-03-19",25.11,25.82,24.275,25.01,1211000.0],["2021-03-22",24.68,26.47,24.32,25.69,861900.0],["2021-03-23",25.19,25.24,23.37,23.98,784200.0],["2021-03-24",24.24,24.24,21.76,21.94,858900.0],["2021-03-25",20.51,22.39,20.3,22.29,1225600.0],["2021-03-26",22.49,23.43,20.925,22.09,768700.0],["2021-03-29",21.85,21.88,20.126,20.71,738700.0],["2021-03-30",20.77,23.25,20.52,22.81,1144600.0],["2021-03-31",23.26,25.86,22.785,24.61,2324900.0],["2021-04-01",25.41,26.455,24.03,24.13,1283700.0],["2021-04-05",25.23,25.71,24.455,24.71,847100.0],["2021-04-06",24.51,25.62,24.2,24.79,649500.0],["2021-04-07",24.72,24.85,22.35,22.86,832700.0],["2021-04-08",23.09,23.3,22.533,23.14,594100.0],["2021-04-09",23.0,23.09,22.18,23.02,459600.0],["2021-04-12",22.9,22.9,21.54,22.24,448100.0],["2021-04-13",22.36,23.51,21.8,23.4,902000.0],["2021-04-14",23.49,24.46,22.74,23.09,580100.0],["2021-04-15",23.65,24.39,23.1,23.38,545400.0],["2021-04-16",23.5,23.5,21.75,22.19,549600.0],["2021-04-19",21.95,22.52,21.15,21.44,686900.0],["2021-04-20",21.29,22.1,20.73,21.11,671400.0],["2021-04-21",20.74,23.1,20.52,22.72,591400.0],["2021-04-22",22.71,23.92,22.7,22.75,556700.0],["2021-04-23",22.79,23.805,22.7,23.17,432200.0],["2021-04-26",23.41,24.519,23.09,24.25,414300.0],["2021-04-27",24.29,25.58,24.11,25.55,1127800.0],["2021-04-28",25.26,25.55,24.5,25.21,564400.0],["2021-04-29",25.44,25.555,23.8,24.48,760000.0],["2021-04-30",24.2,25.33,23.82,24.64,517000.0],["2021-05-03",24.28,24.63,22.82,23.01,511700.0],["2021-05-04",22.53,22.53,21.04,21.64,904000.0],["2021-05-05",21.85,22.25,20.84,21.04,620500.0],["2021-05-06",22.41,22.53,20.61,21.52,1107600.0],["2021-05-07",22.07,23.75,21.72,22.75,583000.0],["2021-05-10",22.26,22.41,19.39,19.5,1442700.0],["2021-05-11",18.29,19.718,18.0,19.46,1079500.0],["2021-05-12",19.01,19.5,18.3,18.57,841300.0],["2021-05-13",18.78,19.16,17.3,18.15,1411000.0],["2021-05-14",18.47,19.88,18.295,19.74,994900.0],["2021-05-17",19.52,20.58,18.913,19.91,718600.0],["2021-05-18",20.14,22.5,19.694,21.31,857100.0],["2021-05-19",20.47,21.9,20.26,21.68,566900.0],["2021-05-20",21.62,22.4,21.48,21.74,571300.0],["2021-05-21",22.22,22.569,21.39,21.97,678600.0],["2021-05-24",22.52,22.79,21.52,21.59,446200.0],["2021-05-25",21.81,22.48,21.45,21.72,382900.0],["2021-05-26",21.77,22.57,21.77,22.29,435300.0],["2021-05-27",22.21,22.43,21.51,22.26,433600.0],["2021-05-28",22.3,23.625,22.3,22.49,506300.0],["2021-06-01",22.58,22.724,21.038,21.52,464100.0],["2021-06-02",21.57,22.1,21.25,21.61,365300.0],["2021-06-03",21.25,21.48,20.27,20.69,474900.0],["2021-06-04",20.73,21.5,20.54,20.7,394800.0],["2021-06-07",20.55,23.465,20.4,22.86,764400.0],["2021-06-08",22.94,23.0,21.75,22.45,486400.0],["2021-06-09",22.69,23.34,22.33,22.67,530500.0],["2021-06-10",22.56,23.93,22.19,23.3,728200.0],["2021-06-11",23.19,23.74,22.57,22.8,391000.0],["2021-06-14",23.48,24.68,23.2,23.63,497600.0],["2021-06-15",23.45,23.55,22.19,22.88,426100.0],["2021-06-16",22.88,23.6,22.11,23.15,825800.0],["2021-06-17",22.81,24.74,22.75,24.5,518200.0],["2021-06-18",24.24,24.83,24.0,24.64,746900.0],["2021-06-21",24.63,25.52,24.0,25.45,443700.0],["2021-06-22",25.48,25.78,25.008,25.67,349500.0],["2021-06-23",25.71,26.83,25.35,26.35,636800.0],["2021-06-24",26.66,26.94,25.98,26.19,415700.0],["2021-06-25",26.2,26.8,25.54,26.59,2409900.0],["2021-06-28",27.17,28.47,27.17,27.75,809800.0],["2021-06-29",27.77,28.28,26.33,26.39,414700.0],["2021-06-30",26.24,26.75,25.05,25.3,437900.0],["2021-07-01",25.25,26.38,25.25,26.05,476900.0],["2021-07-02",26.06,26.32,24.7,24.71,343800.0],["2021-07-06",24.5,25.195,24.045,24.46,291300.0],["2021-07-07",24.52,24.52,23.07,23.55,344800.0],["2021-07-08",22.63,22.92,21.785,22.74,418300.0],["2021-07-09",22.93,23.82,22.616,23.78,288600.0],["2021-07-12",23.99,24.1,22.88,23.18,279900.0],["2021-07-13",22.9,23.055,22.19,22.27,461300.0],["2021-07-14",22.68,22.76,21.0,21.23,537800.0],["2021-07-15",21.0,21.66,20.31,21.0,385400.0],["2021-07-16",21.24,21.5,20.78,21.39,261600.0],["2021-07-19",20.74,21.18,20.45,20.85,567400.0],["2021-07-20",21.05,22.06,20.95,21.79,412400.0],["2021-07-21",21.88,22.74,21.3,22.67,261200.0],["2021-07-22",22.7,22.97,21.88,21.98,292300.0],["2021-07-23",21.95,22.07,20.9,21.52,333600.0],["2021-07-26",21.46,21.77,20.66,20.93,260600.0],["2021-07-27",20.98,20.98,19.64,20.4,333300.0],["2021-07-28",20.53,21.71,20.0,21.3,189600.0],["2021-07-29",21.43,21.71,21.005,21.12,200000.0],["2021-07-30",20.91,21.53,20.9,20.99,298500.0],["2021-08-02",21.12,21.27,20.6,20.81,323900.0],["2021-08-03",20.96,20.96,19.75,19.96,304100.0],["2021-08-04",20.09,20.7,19.67,20.23,288800.0],["2021-08-05",20.93,22.4,20.24,21.99,409700.0],["2021-08-06",21.83,21.83,20.751,20.93,294500.0],["2021-08-09",20.95,21.54,20.6,20.78,237500.0],["2021-08-10",20.65,20.93,19.69,19.82,316300.0],["2021-08-11",19.86,20.04,18.8,19.39,415800.0],["2021-08-12",19.48,19.789,19.23,19.63,230400.0],["2021-08-13",19.52,19.52,18.26,18.28,213800.0],["2021-08-16",18.37,18.37,17.33,17.78,294200.0],["2021-08-17",17.49,17.77,16.67,17.57,447300.0],["2021-08-18",17.63,18.08,17.07,17.36,275600.0],["2021-08-19",17.05,17.145,16.59,16.69,540100.0],["2021-08-20",16.8,17.79,16.54,17.31,358400.0],["2021-08-23",17.51,18.785,17.51,18.7,490300.0],["2021-08-24",18.79,19.305,18.46,19.19,313700.0],["2021-08-25",19.15,19.77,18.945,19.42,283500.0],["2021-08-26",19.4,19.76,19.0,19.17,218900.0],["2021-08-27",19.27,20.59,19.27,20.59,396800.0],["2021-08-30",20.79,21.25,20.635,20.77,339000.0],["2021-08-31",20.83,21.25,20.57,21.18,247200.0],["2021-09-01",21.28,22.11,21.195,21.89,323700.0],["2021-09-02",21.92,22.24,21.66,22.1,292400.0],["2021-09-03",22.14,22.5,22.07,22.43,235700.0],["2021-09-07",22.32,22.73,22.0,22.34,348900.0],["2021-09-08",22.16,22.34,21.29,22.15,433000.0],["2021-09-09",22.03,22.93,22.03,22.31,255800.0],["2021-09-10",22.52,22.9,21.57,21.58,442000.0],["2021-09-13",21.64,22.28,20.64,22.14,529200.0],["2021-09-14",22.04,22.45,21.16,21.34,573600.0],["2021-09-15",21.48,21.75,20.86,21.4,302500.0],["2021-09-16",21.24,21.255,20.64,21.16,225600.0],["2021-09-17",21.25,23.04,21.17,22.38,830400.0],["2021-09-20",21.52,21.9,20.44,21.3,812200.0],["2021-09-21",21.33,21.43,20.6,21.19,390500.0],["2021-09-22",21.22,21.22,20.545,20.66,411800.0],["2021-09-23",20.77,21.21,20.33,21.0,270000.0],["2021-09-24",20.88,21.47,19.59,19.64,308300.0],["2021-09-27",19.57,19.92,18.67,19.51,413500.0],["2021-09-28",19.21,19.35,18.41,18.59,334000.0],["2021-09-29",18.82,19.255,18.23,18.32,333400.0],["2021-09-30",18.55,19.63,18.4,19.24,287800.0],["2021-10-01",19.27,19.54,18.61,19.44,392800.0],["2021-10-04",19.32,19.32,17.223,17.38,736900.0],["2021-10-05",17.42,18.13,17.31,17.91,536300.0],["2021-10-06",17.65,18.26,17.65,17.98,317900.0],["2021-10-07",18.15,19.135,18.12,18.88,465400.0],["2021-10-08",18.96,19.26,18.2,18.66,396100.0],["2021-10-11",18.52,18.95,18.156,18.63,389000.0],["2021-10-12",19.6,19.81,19.06,19.28,483600.0],["2021-10-13",19.47,20.45,19.34,20.07,270600.0],["2021-10-14",20.24,20.75,20.12,20.33,357200.0],["2021-10-15",20.62,20.62,19.92,19.94,454900.0],["2021-10-18",19.76,19.79,18.9,18.96,252600.0],["2021-10-19",19.0,20.25,18.822,19.84,251200.0],["2021-10-20",19.9,19.92,19.51,19.6,182800.0],["2021-10-21",19.68,19.82,19.2,19.45,184400.0],["2021-10-22",19.35,19.38,18.771,18.95,113600.0],["2021-10-25",18.93,19.46,18.83,19.32,219900.0],["2021-10-26",19.37,19.8,18.95,19.1,255700.0],["2021-10-27",19.15,19.21,18.45,18.56,202400.0],["2021-10-28",18.63,19.93,18.51,19.88,246400.0],["2021-10-29",19.76,19.94,19.45,19.62,392300.0],["2021-11-01",19.76,20.79,19.54,20.65,234100.0],["2021-11-02",20.61,20.675,19.74,20.09,216200.0],["2021-11-03",18.88,20.08,18.28,20.04,356600.0],["2021-11-04",19.76,21.6,19.44,21.25,353100.0],["2021-11-05",21.24,21.69,19.36,20.57,646200.0],["2021-11-08",20.5,21.17,20.26,20.52,278700.0],["2021-11-09",20.49,20.49,18.76,18.95,381800.0],["2021-11-10",18.73,19.65,18.34,18.61,354400.0],["2021-11-11",18.89,19.21,18.475,18.98,247900.0],["2021-11-12",19.14,19.14,18.11,18.39,393900.0],["2021-11-15",18.41,18.51,17.17,17.2,533100.0],["2021-11-16",17.07,17.56,16.6,17.34,543200.0],["2021-11-17",17.04,17.04,16.28,16.37,421800.0],["2021-11-18",16.49,16.49,15.25,15.37,504500.0],["2021-11-19",15.31,15.51,14.765,14.95,502700.0],["2021-11-22",15.81,15.81,14.04,14.08,581300.0],["2021-11-23",13.95,14.4,13.42,13.95,469900.0],["2021-11-24",13.81,14.55,13.4,14.51,311000.0],["2021-11-26",14.15,14.59,13.88,13.99,461300.0],["2021-11-29",14.27,14.45,13.47,13.73,547800.0],["2021-11-30",13.68,14.23,13.26,13.55,861000.0],["2021-12-01",13.88,14.13,13.01,13.07,699600.0],["2021-12-02",12.92,13.53,12.65,13.32,493000.0],["2021-12-03",13.23,13.295,12.0,12.24,586900.0],["2021-12-06",12.22,13.09,11.62,12.88,762300.0],["2021-12-07",13.32,14.56,13.32,14.16,775000.0],["2021-12-08",14.18,14.66,13.65,14.52,535500.0],["2021-12-09",14.32,14.6,13.59,13.67,357000.0],["2021-12-10",14.05,14.26,13.06,13.17,277600.0],["2021-12-13",13.07,13.53,12.9,13.36,423400.0],["2021-12-14",13.05,13.56,12.88,13.22,612500.0],["2021-12-15",13.26,13.83,12.72,13.8,435000.0],["2021-12-16",13.91,14.0,12.72,12.89,657200.0],["2021-12-17",12.8,14.7,12.626,14.62,993400.0],["2021-12-20",14.0,14.2,13.61,14.14,773900.0],["2021-12-21",14.35,14.76,14.02,14.67,502500.0],["2021-12-22",14.63,15.28,14.51,14.82,459200.0],["2021-12-23",14.96,14.99,14.34,14.36,284600.0],["2021-12-27",14.34,14.34,13.28,13.61,366700.0],["2021-12-28",13.55,13.93,13.39,13.43,581100.0],["2021-12-29",13.47,13.805,13.2,13.45,337100.0],["2021-12-30",13.37,14.625,13.325,14.25,339000.0],["2021-12-31",14.22,14.64,14.17,14.27,280800.0],["2022-01-03",14.29,14.565,13.705,14.3,389900.0],["2022-01-04",14.5,14.5,13.29,13.79,482600.0],["2022-01-05",13.6,13.86,12.45,12.47,578400.0],["2022-01-06",12.58,12.65,11.7,12.04,475700.0],["2022-01-07",13.08,13.75,12.67,12.92,781400.0],["2022-01-10",12.74,13.15,12.335,13.13,501800.0],["2022-01-11",13.13,13.44,12.87,13.04,388300.0],["2022-01-12",13.07,13.34,12.16,12.25,308400.0],["2022-01-13",12.25,12.495,11.62,11.77,382600.0],["2022-01-14",11.59,12.29,11.58,12.25,417200.0],["2022-01-18",11.94,11.98,11.06,11.09,423200.0],["2022-01-19",11.17,11.635,10.64,10.76,657600.0],["2022-01-20",10.82,11.75,10.41,10.52,615500.0],["2022-01-21",10.26,11.07,10.15,10.17,772500.0],["2022-01-24",9.63,10.56,9.04,10.51,610700.0],["2022-01-25",10.08,10.66,9.92,10.35,489100.0],["2022-01-26",10.87,11.43,10.08,10.19,613500.0],["2022-01-27",10.56,10.56,9.92,9.98,379800.0],["2022-01-28",9.93,10.43,9.55,10.37,408700.0],["2022-01-31",10.42,11.47,10.42,11.39,448100.0],["2022-02-01",11.59,11.79,11.01,11.75,340800.0],["2022-02-02",11.96,11.96,11.135,11.77,436400.0],["2022-02-03",11.37,11.92,11.05,11.15,528700.0],["2022-02-04",11.13,11.67,10.71,11.52,401300.0],["2022-02-07",11.54,12.04,11.525,11.7,455600.0],["2022-02-08",11.63,12.0,11.53,11.94,429400.0],["2022-02-09",11.94,12.78,11.94,12.6,409000.0],["2022-02-10",12.13,12.96,11.83,12.05,500500.0],["2022-02-11",12.04,12.4,11.11,11.4,426100.0],["2022-02-14",11.42,11.73,11.11,11.17,280300.0],["2022-02-15",11.44,11.65,10.99,11.33,424300.0],["2022-02-16",11.37,11.45,10.75,11.12,328300.0],["2022-02-17",10.92,10.92,10.0,10.17,327600.0],["2022-02-18",10.08,10.18,9.63,9.66,478600.0],["2022-02-22",9.46,9.86,9.41,9.59,543200.0],["2022-02-23",9.79,9.855,9.08,9.16,491000.0],["2022-02-24",8.69,10.12,8.59,10.04,718000.0],["2022-02-25",9.7,10.33,9.5,10.28,545100.0],["2022-02-28",10.1,10.79,10.08,10.5,668900.0],["2022-03-01",10.36,10.71,10.04,10.17,518800.0],["2022-03-02",10.18,10.205,9.7,9.99,399200.0],["2022-03-03",10.1,10.5,9.54,9.87,691800.0],["2022-03-04",9.71,9.92,8.69,8.91,418200.0],["2022-03-07",9.16,9.32,8.69,9.26,555400.0],["2022-03-08",9.2,9.74,9.01,9.48,573100.0],["2022-03-09",9.86,10.09,9.51,9.84,535700.0],["2022-03-10",9.75,9.805,8.99,9.29,373100.0],["2022-03-11",9.38,9.38,8.35,8.37,423200.0],["2022-03-14",8.37,8.37,7.525,7.58,497000.0],["2022-03-15",7.56,7.69,7.32,7.56,437500.0],["2022-03-16",7.86,8.1,7.57,8.08,537100.0],["2022-03-17",7.98,8.59,7.9,8.48,394100.0],["2022-03-18",8.32,9.19,8.27,8.74,636000.0],["2022-03-21",8.72,8.86,8.02,8.13,426000.0],["2022-03-22",8.17,8.8,8.12,8.63,419200.0],["2022-03-23",8.53,8.64,8.14,8.29,438700.0],["2022-03-24",8.34,8.47,7.96,8.24,226500.0],["2022-03-25",8.37,8.48,7.73,7.84,295500.0],["2022-03-28",7.84,8.09,7.56,7.88,207700.0],["2022-03-29",8.03,8.8,8.03,8.6,467200.0],["2022-03-30",8.53,8.94,8.25,8.32,316600.0],["2022-03-31",8.27,8.5,8.1,8.19,272000.0],["2022-04-01",8.22,8.75,8.22,8.73,292800.0],["2022-04-04",8.62,8.96,8.591,8.76,353500.0],["2022-04-05",8.76,8.87,8.21,8.31,245900.0],["2022-04-06",8.29,8.29,7.73,8.0,347800.0],["2022-04-07",8.02,8.24,7.78,8.03,219300.0],["2022-04-08",7.96,8.03,7.51,7.54,304600.0],["2022-04-11",7.45,7.62,7.15,7.43,436700.0],["2022-04-12",7.61,7.89,7.27,7.43,444700.0],["2022-04-13",7.4,7.58,7.25,7.35,492700.0],["2022-04-14",7.455,7.8,6.78,6.9,391000.0],["2022-04-18",6.81,6.84,6.46,6.58,436900.0],["2022-04-19",6.6,7.07,6.41,6.8,475500.0],["2022-04-20",6.82,6.9,6.56,6.71,397400.0],["2022-04-21",6.9,7.0,6.06,6.08,445400.0],["2022-04-22",6.08,6.21,5.87,5.91,485900.0],["2022-04-25",5.86,6.22,5.79,6.17,480200.0],["2022-04-26",6.22,6.22,5.705,5.75,476100.0],["2022-04-27",5.74,5.87,5.62,5.67,380000.0],["2022-04-28",5.72,5.89,5.41,5.78,465200.0],["2022-04-29",5.76,6.08,5.58,5.6,345500.0],["2022-05-02",5.53,5.92,5.51,5.86,443300.0],["2022-05-03",5.87,6.0,5.66,5.8,329900.0],["2022-05-04",5.8,6.05,5.4,5.97,478900.0],["2022-05-05",5.75,5.89,5.205,5.38,432100.0],["2022-05-06",5.3,5.45,5.04,5.2,535200.0],["2022-05-09",5.06,5.06,4.34,4.36,777900.0],["2022-05-10",4.49,4.7,3.97,4.4,1143900.0],["2022-05-11",4.35,4.62,3.99,4.04,688700.0],["2022-05-12",4.05,4.7,3.98,4.57,920700.0],["2022-05-13",4.75,5.21,4.7,5.02,846500.0],["2022-05-16",4.86,5.115,4.74,4.8,595100.0],["2022-05-17",4.95,5.14,4.7,4.81,404300.0],["2022-05-18",4.64,4.76,4.245,4.33,447200.0],["2022-05-19",4.27,4.55,4.27,4.38,631500.0],["2022-05-20",4.49,4.56,4.08,4.43,455300.0],["2022-05-23",4.49,4.67,4.31,4.36,458100.0],["2022-05-24",4.28,4.28,3.99,4.06,439700.0],["2022-05-25",4.06,4.145,3.94,4.05,511100.0],["2022-05-26",4.06,4.24,4.05,4.11,407700.0],["2022-05-27",4.13,4.65,4.09,4.58,597300.0],["2022-05-31",4.51,4.708,3.905,3.96,1357200.0],["2022-06-01",3.96,3.98,3.62,3.625,973800.0],["2022-06-02",3.59,3.86,3.51,3.83,753400.0],["2022-06-03",3.79,3.86,3.64,3.82,710700.0],["2022-06-06",3.9,3.952,3.47,3.5,946200.0],["2022-06-07",3.43,3.85,3.41,3.84,974700.0],["2022-06-08",3.78,4.5,3.78,4.34,820000.0],["2022-06-09",4.39,4.45,4.11,4.42,730300.0],["2022-06-10",4.2,4.34,3.865,3.94,613800.0],["2022-06-13",3.73,3.79,3.57,3.64,467200.0],["2022-06-14",3.68,3.71,3.205,3.33,682200.0],["2022-06-15",3.24,3.49,3.24,3.4,553000.0],["2022-06-16",3.27,3.335,3.13,3.28,547500.0],["2022-06-17",3.29,3.56,3.26,3.27,878900.0],["2022-06-21",3.34,3.61,3.305,3.4,842600.0],["2022-06-22",3.44,3.72,3.26,3.58,722700.0],["2022-06-23",3.6,3.92,3.56,3.91,551100.0],["2022-06-24",3.98,4.17,3.87,4.0,5081400.0],["2022-06-27",4.0,4.15,3.75,3.91,590400.0],["2022-06-28",3.97,4.05,3.64,3.68,538500.0],["2022-06-29",3.68,3.68,3.45,3.49,413700.0],["2022-06-30",3.47,3.5,3.32,3.45,449700.0],["2022-07-01",3.49,3.579,3.31,3.4,350600.0],["2022-07-05",3.39,3.75,3.31,3.73,547700.0],["2022-07-06",3.7,3.91,3.65,3.7,513300.0],["2022-07-07",3.7,4.07,3.7,4.06,609700.0],["2022-07-08",3.97,4.18,3.907,4.03,282100.0],["2022-07-11",3.98,3.99,3.72,3.77,376500.0],["2022-07-12",3.79,3.91,3.63,3.9,355200.0],["2022-07-13",3.73,4.18,3.73,4.17,339800.0],["2022-07-14",4.09,4.184,3.96,4.1,232900.0],["2022-07-15",4.12,4.12,3.729,4.05,323400.0],["2022-07-18",4.1,4.245,3.86,3.91,353200.0],["2022-07-19",4.02,4.29,3.98,4.16,650200.0],["2022-07-20",4.17,4.61,4.12,4.45,532700.0],["2022-07-21",4.44,4.56,4.31,4.31,348900.0],["2022-07-22",4.33,4.33,3.735,3.75,330900.0],["2022-07-25",3.7,3.785,3.52,3.69,770400.0],["2022-07-26",3.63,3.74,3.42,3.63,939100.0],["2022-07-27",3.73,3.97,3.6,3.96,623600.0],["2022-07-28",3.91,3.99,3.55,3.79,876600.0],["2022-07-29",3.74,3.75,3.585,3.69,351700.0],["2022-08-01",3.64,3.76,3.52,3.65,292900.0],["2022-08-02",3.61,4.07,3.59,4.07,418000.0],["2022-08-03",4.1,4.48,4.09,4.48,393100.0],["2022-08-04",4.57,4.68,4.35,4.5,433500.0],["2022-08-05",4.38,4.96,4.18,4.96,618500.0],["2022-08-08",5.02,5.02,4.46,4.52,676100.0],["2022-08-09",4.51,4.51,3.9,4.04,605000.0],["2022-08-10",4.22,4.82,4.08,4.77,938000.0],["2022-08-11",4.93,5.3,4.71,4.81,957200.0],["2022-08-12",4.86,5.38,4.8,5.38,630400.0],["2022-08-15",5.39,5.575,5.2,5.32,569200.0],["2022-08-16",5.27,5.27,4.77,4.77,360200.0],["2022-08-17",4.71,4.752,4.43,4.48,335000.0],["2022-08-18",4.51,4.58,4.18,4.41,337300.0],["2022-08-19",4.3,4.34,4.028,4.09,239500.0],["2022-08-22",4.01,4.07,3.84,3.85,339300.0],["2022-08-23",3.86,3.944,3.8,3.83,197000.0],["2022-08-24",3.84,3.96,3.73,3.86,350000.0],["2022-08-25",3.95,3.95,3.76,3.77,326400.0],["2022-08-26",3.8,3.86,3.51,3.53,381300.0],["2022-08-29",3.43,3.55,3.34,3.49,484600.0],["2022-08-30",3.6,3.6,3.24,3.25,448700.0],["2022-08-31",3.3,3.41,3.22,3.31,508200.0],["2022-09-01",3.25,3.32,3.14,3.32,256100.0],["2022-09-02",3.33,3.37,3.145,3.2,297700.0],["2022-09-06",3.18,3.19,3.02,3.04,297400.0],["2022-09-07",3.03,3.19,3.02,3.13,262400.0],["2022-09-08",3.09,3.31,3.06,3.29,240000.0],["2022-09-09",3.32,3.5,3.27,3.43,329600.0],["2022-09-12",3.49,3.65,3.37,3.64,390400.0],["2022-09-13",3.38,3.48,3.27,3.4,415300.0],["2022-09-14",3.38,3.875,3.274,3.67,592000.0],["2022-09-15",3.61,3.96,3.61,3.89,570500.0],["2022-09-16",3.78,3.791,3.48,3.53,590400.0],["2022-09-19",3.46,3.635,3.3,3.61,410100.0],["2022-09-20",3.48,3.56,3.23,3.27,534200.0],["2022-09-21",3.27,3.35,3.12,3.21,422700.0],["2022-09-22",3.19,3.19,3.0,3.08,420200.0],["2022-09-23",3.0,3.09,2.93,3.08,328600.0],["2022-09-26",3.03,3.178,2.93,3.0,459000.0],["2022-09-27",3.06,3.09,2.84,2.89,566000.0],["2022-09-28",2.88,3.17,2.88,3.12,350900.0],["2022-09-29",3.07,3.07,2.91,2.93,151800.0],["2022-09-30",2.97,3.08,2.92,2.97,246400.0],["2022-10-03",3.16,3.49,3.05,3.36,581300.0],["2022-10-04",3.45,3.75,3.44,3.64,414800.0],["2022-10-05",3.52,3.59,3.255,3.465,298700.0],["2022-10-06",3.4,3.57,3.32,3.43,200100.0],["2022-10-07",3.36,3.36,3.08,3.14,223200.0],["2022-10-10",3.13,3.13,2.85,2.85,387800.0],["2022-10-11",2.89,2.89,2.645,2.74,307800.0],["2022-10-12",2.76,2.77,2.625,2.67,217900.0],["2022-10-13",2.52,2.675,2.46,2.57,450600.0],["2022-10-14",2.64,2.665,2.4,2.42,353700.0],["2022-10-17",2.55,2.68,2.49,2.56,458500.0],["2022-10-18",2.62,2.717,2.54,2.62,262900.0],["2022-10-19",2.58,2.638,2.27,2.35,610800.0],["2022-10-20",2.33,2.545,2.26,2.37,222500.0],["2022-10-21",2.36,2.41,2.26,2.33,500600.0],["2022-10-24",2.35,2.405,2.19,2.37,381700.0],["2022-10-25",2.38,2.72,2.38,2.64,353900.0],["2022-10-26",2.68,2.892,2.552,2.74,432100.0],["2022-10-27",2.76,2.765,2.58,2.64,210600.0],["2022-10-28",2.63,2.7,2.525,2.67,172700.0],["2022-10-31",2.65,2.715,2.5,2.67,221900.0],["2022-11-01",2.74,2.816,2.689,2.74,248200.0],["2022-11-02",2.73,2.93,2.63,2.7,308000.0],["2022-11-03",2.52,2.805,2.52,2.7,386400.0],["2022-11-04",2.73,2.74,2.405,2.53,684000.0],["2022-11-07",2.55,2.625,2.32,2.32,419400.0],["2022-11-08",2.38,2.45,2.25,2.33,310800.0],["2022-11-09",2.29,2.33,2.19,2.27,343100.0],["2022-11-10",2.48,2.7,2.45,2.56,621900.0],["2022-11-11",2.52,2.93,2.52,2.76,691300.0],["2022-11-14",2.81,2.81,2.62,2.64,302100.0],["2022-11-15",2.71,2.87,2.61,2.81,502800.0],["2022-11-16",2.71,2.84,2.64,2.81,408600.0],["2022-11-17",2.73,2.73,2.46,2.5,369800.0],["2022-11-18",2.55,2.59,2.3,2.33,255600.0],["2022-11-21",2.29,2.4,2.244,2.3,422000.0],["2022-11-22",2.31,2.38,2.18,2.33,341500.0],["2022-11-23",2.3,2.545,2.3,2.51,340800.0],["2022-11-25",2.51,2.618,2.45,2.55,86600.0],["2022-11-28",2.58,2.595,2.31,2.35,269800.0],["2022-11-29",2.39,2.44,2.3,2.31,235600.0],["2022-11-30",2.35,2.54,2.23,2.54,351800.0],["2022-12-01",2.53,2.75,2.495,2.73,485300.0],["2022-12-02",2.6,2.89,2.6,2.87,338800.0],["2022-12-05",2.83,2.95,2.75,2.83,386700.0],["2022-12-06",2.83,2.83,2.41,2.43,336300.0],["2022-12-07",2.44,2.532,2.32,2.38,258300.0],["2022-12-08",2.35,2.56,2.31,2.49,291700.0],["2022-12-09",2.49,2.49,2.37,2.43,172400.0],["2022-12-12",2.42,2.625,2.42,2.58,285300.0],["2022-12-13",2.72,2.87,2.64,2.7,351900.0],["2022-12-14",2.7,2.78,2.6,2.7,368100.0],["2022-12-15",2.5,2.56,2.25,2.3,679600.0],["2022-12-16",2.26,2.265,2.15,2.15,768300.0],["2022-12-19",2.19,2.194,1.94,1.96,618300.0],["2022-12-20",1.92,1.92,1.76,1.78,529600.0],["2022-12-21",1.8,1.9,1.74,1.81,413100.0],["2022-12-22",1.78,1.88,1.73,1.86,380700.0],["2022-12-23",1.84,1.96,1.811,1.95,359700.0],["2022-12-27",1.82,1.95,1.75,1.84,344800.0],["2022-12-28",1.81,1.865,1.79,1.8,268900.0],["2022-12-29",1.81,1.975,1.8,1.92,262800.0],["2022-12-30",1.85,1.99,1.83,1.98,329300.0],["2023-01-03",2.05,2.095,1.93,2.01,348800.0],["2023-01-04",2.06,2.37,2.03,2.18,573700.0],["2023-01-05",2.24,2.49,2.17,2.19,916900.0],["2023-01-06",2.2,2.32,1.97,2.27,668500.0],["2023-01-09",2.36,2.4,2.26,2.36,422800.0],["2023-01-10",2.36,2.5,2.21,2.49,318000.0],["2023-01-11",2.45,2.64,2.44,2.61,353800.0],["2023-01-12",2.66,2.77,2.51,2.76,332100.0],["2023-01-13",2.7,2.93,2.7,2.87,320800.0],["2023-01-17",2.91,2.91,2.65,2.66,246300.0],["2023-01-18",2.64,2.755,2.44,2.44,208800.0],["2023-01-19",2.42,2.445,2.2,2.21,431600.0],["2023-01-20",2.25,2.29,2.15,2.15,269600.0],["2023-01-23",2.2,2.4,2.16,2.37,421100.0],["2023-01-24",2.36,2.5,2.33,2.37,204400.0],["2023-01-25",2.32,2.39,2.23,2.33,194100.0],["2023-01-26",2.37,2.38,2.205,2.25,176900.0],["2023-01-27",2.21,2.407,2.19,2.38,192700.0],["2023-01-30",2.32,2.4,2.2,2.2,202900.0],["2023-01-31",2.2,2.37,2.2,2.35,162600.0],["2023-02-01",2.33,2.59,2.31,2.52,382500.0],["2023-02-02",2.62,3.11,2.62,3.04,823100.0],["2023-02-03",3.09,4.25,2.93,3.9,7846400.0],["2023-02-06",3.63,4.31,3.61,3.88,2589100.0],["2023-02-07",3.92,4.23,3.8,4.17,855800.0],["2023-02-08",4.1,4.215,3.71,3.77,664600.0],["2023-02-09",3.86,3.96,3.56,3.6,469400.0],["2023-02-10",3.55,3.69,3.392,3.53,477000.0],["2023-02-13",3.53,3.54,3.2,3.47,523500.0],["2023-02-14",3.45,3.57,3.28,3.43,325000.0],["2023-02-15",3.34,3.59,3.34,3.49,309700.0],["2023-02-16",3.54,3.72,3.362,3.51,519100.0],["2023-02-17",3.46,3.48,3.28,3.36,310200.0],["2023-02-21",3.28,3.326,3.0,3.0,404800.0],["2023-02-22",3.02,3.25,2.97,3.18,288000.0],["2023-02-23",3.23,3.23,3.02,3.18,258900.0],["2023-02-24",2.94,2.97,2.34,2.95,1149500.0],["2023-02-27",3.01,3.05,2.942,3.02,606500.0],["2023-02-28",3.01,3.11,2.98,3.01,632300.0],["2023-03-01",3.04,3.07,2.62,2.62,586200.0],["2023-03-02",2.57,2.75,2.504,2.62,765900.0],["2023-03-03",2.69,2.82,2.54,2.81,410200.0],["2023-03-06",2.84,3.05,2.73,2.9,480400.0],["2023-03-07",2.93,3.158,2.855,3.02,426800.0],["2023-03-08",3.06,3.23,2.99,3.15,321000.0],["2023-03-09",3.16,3.23,3.02,3.02,653300.0],["2023-03-10",2.945,3.02,2.54,2.585,447500.0],["2023-03-13",2.58,2.9,2.518,2.78,398600.0],["2023-03-14",2.87,2.93,2.75,2.91,231100.0],["2023-03-15",2.81,2.91,2.73,2.76,322100.0],["2023-03-16",2.75,2.94,2.672,2.9,226500.0],["2023-03-17",2.83,2.95,2.63,2.73,436500.0],["2023-03-20",2.73,2.75,2.5,2.68,345200.0],["2023-03-21",2.75,2.82,2.625,2.78,292100.0],["2023-03-22",2.79,2.86,2.69,2.69,215300.0],["2023-03-23",2.74,2.81,2.68,2.71,177600.0],["2023-03-24",2.73,2.73,2.513,2.6,356000.0],["2023-03-27",2.66,2.74,2.56,2.61,183500.0],["2023-03-28",2.58,2.61,2.365,2.38,222000.0],["2023-03-29",2.42,2.48,2.35,2.42,231200.0],["2023-03-30",2.45,2.52,2.33,2.48,237600.0],["2023-03-31",2.53,2.939,2.51,2.76,576800.0],["2023-04-03",2.78,2.86,2.715,2.8,148600.0],["2023-04-04",2.83,2.85,2.7,2.83,141200.0],["2023-04-05",2.88,2.88,2.6,2.69,204300.0],["2023-04-06",2.67,2.72,2.58,2.69,168600.0],["2023-04-10",2.67,2.75,2.6,2.7,129600.0],["2023-04-11",2.66,2.778,2.66,2.69,125700.0],["2023-04-12",2.74,2.795,2.54,2.56,175900.0],["2023-04-13",2.61,3.19,2.61,3.19,633100.0],["2023-04-14",3.23,3.27,3.0,3.06,274300.0],["2023-04-17",3.04,3.14,2.8,2.8,323100.0],["2023-04-18",2.83,2.91,2.57,2.67,364400.0],["2023-04-19",2.63,2.74,2.62,2.65,166100.0],["2023-04-20",2.61,2.67,2.43,2.46,241600.0],["2023-04-21",2.43,2.528,2.375,2.45,261600.0],["2023-04-24",2.45,2.51,2.31,2.36,305200.0],["2023-04-25",2.31,2.36,2.15,2.2,285100.0],["2023-04-26",2.22,2.22,2.07,2.07,257500.0],["2023-04-27",2.11,2.47,2.07,2.28,938400.0],["2023-04-28",2.29,2.36,2.21,2.28,376400.0],["2023-05-01",2.28,2.432,2.24,2.32,209800.0],["2023-05-02",2.29,2.34,2.2,2.2,261700.0],["2023-05-03",2.25,2.55,2.25,2.42,640800.0],["2023-05-04",2.25,2.365,2.25,2.3,211200.0],["2023-05-05",2.34,2.45,2.155,2.24,459600.0],["2023-05-08",2.26,2.34,2.205,2.27,251800.0],["2023-05-09",2.25,2.295,2.17,2.23,311400.0],["2023-05-10",2.24,2.4,2.065,2.13,581900.0],["2023-05-11",2.14,2.17,2.065,2.09,466100.0],["2023-05-12",2.1,2.13,2.015,2.08,174200.0],["2023-05-15",2.05,2.21,2.05,2.2,236200.0],["2023-05-16",2.17,2.17,2.055,2.06,132400.0],["2023-05-17",1.98,2.085,1.955,2.07,337300.0],["2023-05-18",2.06,2.115,2.015,2.02,142500.0],["2023-05-19",2.06,2.18,2.02,2.17,207200.0],["2023-05-22",2.18,2.19,2.085,2.1,314300.0],["2023-05-23",2.12,2.36,2.12,2.19,482900.0],["2023-05-24",2.15,2.15,1.96,2.03,310800.0],["2023-05-25",2.05,2.08,1.92,1.94,297700.0],["2023-05-26",1.94,1.97,1.9,1.93,200500.0],["2023-05-30",1.9,1.99,1.81,1.81,361900.0],["2023-05-31",1.83,1.87,1.75,1.8,549200.0],["2023-06-01",1.8,1.98,1.78,1.92,419900.0],["2023-06-02",1.96,2.065,1.945,2.06,405500.0],["2023-06-05",2.08,2.45,2.01,2.42,687000.0],["2023-06-06",2.44,2.6,2.39,2.54,301800.0],["2023-06-07",2.56,2.59,2.155,2.17,452800.0],["2023-06-08",2.15,2.259,2.1,2.13,224500.0],["2023-06-09",2.13,2.239,2.11,2.19,175200.0],["2023-06-12",2.2,2.329,2.18,2.31,139200.0],["2023-06-13",2.34,2.38,2.29,2.31,110400.0],["2023-06-14",2.32,2.32,2.09,2.15,233800.0],["2023-06-15",2.12,2.18,2.12,2.15,104500.0],["2023-06-16",2.07,2.149,2.02,2.09,264600.0],["2023-06-20",2.06,2.095,2.015,2.07,71900.0],["2023-06-21",2.04,2.055,1.92,2.02,302500.0],["2023-06-22",2.03,2.06,1.975,2.05,62600.0],["2023-06-23",2.03,2.099,1.95,1.98,152800.0],["2023-06-26",1.97,2.05,1.95,1.97,89300.0],["2023-06-27",1.98,1.98,1.82,1.89,232600.0],["2023-06-28",1.87,1.93,1.83,1.91,213500.0],["2023-06-29",1.9,1.96,1.88,1.89,150600.0],["2023-06-30",1.92,2.01,1.86,1.88,184800.0],["2023-07-03",1.87,1.91,1.835,1.86,124200.0],["2023-07-05",1.87,1.961,1.855,1.9,149000.0],["2023-07-06",1.9,1.91,1.755,1.8,184900.0],["2023-07-07",1.81,2.03,1.81,1.95,385400.0],["2023-07-10",1.93,2.08,1.895,2.01,439100.0],["2023-07-11",2.02,2.11,2.0,2.07,107800.0],["2023-07-12",2.12,2.33,2.12,2.3,223600.0],["2023-07-13",2.39,2.414,2.16,2.19,243900.0],["2023-07-14",2.18,2.24,2.02,2.02,114900.0],["2023-07-17",2.01,2.19,2.005,2.19,167500.0],["2023-07-18",2.15,2.32,2.15,2.32,136300.0],["2023-07-19",2.35,2.43,2.2,2.21,214500.0],["2023-07-20",2.23,2.24,2.12,2.15,166300.0],["2023-07-21",2.16,2.25,2.14,2.25,134500.0],["2023-07-24",2.25,2.35,2.155,2.16,105300.0],["2023-07-25",2.14,2.2,2.135,2.14,120500.0],["2023-07-26",2.14,2.24,2.13,2.23,98300.0],["2023-07-27",2.25,2.35,2.11,2.12,179400.0],["2023-07-28",2.14,2.305,2.14,2.28,139500.0],["2023-07-31",2.26,2.381,2.26,2.36,133100.0],["2023-08-01",2.35,2.39,2.215,2.25,76200.0],["2023-08-02",2.22,2.31,2.12,2.18,215300.0],["2023-08-03",2.17,2.2,2.04,2.04,123100.0],["2023-08-04",1.97,2.105,1.97,2.02,152600.0],["2023-08-07",2.04,2.05,1.85,1.9,262300.0],["2023-08-08",1.89,2.02,1.855,1.98,138500.0],["2023-08-09",1.9,2.01,1.885,1.99,144800.0],["2023-08-10",1.99,2.11,1.955,1.96,115300.0],["2023-08-11",1.95,2.078,1.95,2.05,177700.0],["2023-08-14",2.01,2.03,1.88,1.89,179100.0],["2023-08-15",1.88,1.9,1.81,1.81,181100.0],["2023-08-16",1.83,1.84,1.73,1.73,177800.0],["2023-08-17",1.75,1.8,1.73,1.76,125900.0],["2023-08-18",1.73,1.76,1.71,1.74,103400.0],["2023-08-21",1.75,1.82,1.69,1.77,83600.0],["2023-08-22",1.8,1.81,1.755,1.77,98400.0],["2023-08-23",1.79,1.85,1.69,1.7,307500.0],["2023-08-24",1.69,1.74,1.53,1.54,254700.0],["2023-08-25",1.58,1.58,1.48,1.5,375100.0],["2023-08-28",1.51,1.525,1.415,1.51,792500.0],["2023-08-29",1.51,1.65,1.5,1.63,448800.0],["2023-08-30",1.62,1.76,1.62,1.64,282400.0],["2023-08-31",1.66,1.83,1.63,1.82,344500.0],["2023-09-01",1.83,1.89,1.82,1.85,244800.0],["2023-09-05",1.8,1.805,1.59,1.62,196500.0],["2023-09-06",1.61,1.65,1.58,1.6,71500.0],["2023-09-07",1.56,1.59,1.5,1.56,305000.0],["2023-09-08",1.55,1.55,1.495,1.505,86700.0],["2023-09-11",1.56,1.56,1.48,1.52,115300.0],["2023-09-12",1.49,1.525,1.47,1.47,91000.0],["2023-09-13",1.48,1.498,1.39,1.39,225600.0],["2023-09-14",1.43,1.49,1.375,1.39,168100.0],["2023-09-15",1.38,1.41,1.37,1.4,247200.0],["2023-09-18",1.38,1.41,1.32,1.32,255300.0],["2023-09-19",1.34,1.34,1.28,1.3,170700.0],["2023-09-20",1.33,1.38,1.31,1.32,126900.0],["2023-09-21",1.29,1.302,1.25,1.29,201700.0],["2023-09-22",1.28,1.32,1.24,1.24,110600.0],["2023-09-25",1.2,1.25,1.2,1.22,83900.0],["2023-09-26",1.22,1.28,1.22,1.22,99700.0],["2023-09-27",1.26,1.26,1.19,1.23,242900.0],["2023-09-28",1.21,1.26,1.18,1.19,144700.0],["2023-09-29",1.21,1.26,1.17,1.21,248200.0],["2023-10-02",1.22,1.26,1.17,1.26,166900.0],["2023-10-03",1.24,1.24,1.17,1.17,71300.0],["2023-10-04",1.17,1.2,1.13,1.14,249100.0],["2023-10-05",1.13,1.2,1.13,1.2,142900.0],["2023-10-06",1.19,1.209,1.15,1.17,49100.0],["2023-10-09",1.16,1.17,1.11,1.14,91800.0],["2023-10-10",1.15,1.22,1.13,1.2,64900.0],["2023-10-11",1.19,1.235,1.07,1.07,293000.0],["2023-10-12",1.09,1.15,1.05,1.06,221000.0],["2023-10-13",1.06,1.095,1.03,1.06,166800.0],["2023-10-16",1.11,1.18,1.065,1.15,93100.0],["2023-10-17",1.1,1.18,1.08,1.13,124600.0],["2023-10-18",1.13,1.13,1.06,1.075,72900.0],["2023-10-19",1.08,1.11,1.05,1.07,93900.0],["2023-10-20",1.06,1.07,0.914,0.948,768400.0],["2023-10-23",0.98,1.0,0.93,0.93,151800.0],["2023-10-24",0.93,1.1,0.93,1.07,227300.0],["2023-10-25",1.05,1.05,0.98,0.98,67600.0],["2023-10-26",0.96,1.09,0.96,1.01,186900.0],["2023-10-27",1.03,1.03,0.97,0.97,150400.0],["2023-10-30",0.97,1.0,0.92,0.95,166600.0],["2023-10-31",0.95,0.996,0.921,0.962,79100.0],["2023-11-01",0.925,1.0,0.92,0.954,130300.0],["2023-11-02",0.975,1.18,0.97,1.16,184100.0],["2023-11-03",1.18,1.27,1.12,1.12,155800.0],["2023-11-06",1.17,1.17,1.04,1.06,167900.0],["2023-11-07",1.07,1.1,0.963,0.963,441200.0],["2023-11-08",1.11,1.36,0.997,1.17,1922500.0],["2023-11-09",1.13,1.17,0.9,0.94,1611200.0],["2023-11-10",0.955,1.105,0.891,1.02,1926900.0],["2023-11-13",1.03,1.1,1.0,1.07,1059300.0],["2023-11-14",1.1,1.18,1.071,1.18,1449500.0],["2023-11-15",1.19,1.21,1.06,1.11,886600.0],["2023-11-16",1.04,1.07,1.02,1.03,488100.0],["2023-11-17",1.06,1.2,1.02,1.1,2127300.0],["2023-11-20",1.18,1.56,1.14,1.35,3072100.0],["2023-11-21",1.36,1.6,1.34,1.46,881700.0],["2023-11-22",1.54,1.55,1.36,1.37,494300.0],["2023-11-24",1.41,1.58,1.385,1.58,353700.0],["2023-11-27",1.65,1.84,1.58,1.8,1021200.0],["2023-11-28",1.85,1.85,1.51,1.65,926100.0],["2023-11-29",1.73,1.73,1.45,1.5,882800.0],["2023-11-30",1.51,1.565,1.45,1.53,433600.0],["2023-12-01",1.56,1.56,1.4,1.47,664200.0],["2023-12-04",1.47,1.67,1.47,1.57,450300.0],["2023-12-05",1.61,1.709,1.56,1.56,454200.0],["2023-12-06",1.56,1.62,1.45,1.48,553100.0],["2023-12-07",1.51,1.51,1.34,1.48,598500.0],["2023-12-08",1.5,1.5,1.375,1.41,316700.0],["2023-12-11",1.4,1.44,1.29,1.31,399400.0],["2023-12-12",1.27,1.34,1.25,1.25,410700.0],["2023-12-13",1.26,1.42,1.26,1.4,372500.0],["2023-12-14",1.44,1.6,1.42,1.49,791200.0],["2023-12-15",1.52,1.52,1.4,1.51,449400.0],["2023-12-18",1.51,1.55,1.37,1.43,427700.0],["2023-12-19",1.45,1.52,1.39,1.52,563000.0],["2023-12-20",1.52,1.63,1.37,1.46,918100.0],["2023-12-21",1.5,1.58,1.44,1.51,435300.0],["2023-12-22",1.49,1.54,1.41,1.465,340900.0],["2023-12-26",1.52,1.83,1.52,1.75,959200.0],["2023-12-27",1.81,2.15,1.68,2.03,1500400.0],["2023-12-28",2.03,2.38,2.0,2.35,1168400.0],["2023-12-29",2.36,2.36,1.96,2.1,1101900.0],["2024-01-02",2.13,2.35,2.03,2.04,848200.0],["2024-01-03",2.14,2.15,1.89,1.95,645900.0],["2024-01-04",1.96,2.09,1.95,2.0,263100.0],["2024-01-05",2.08,2.21,1.88,2.14,542800.0],["2024-01-08",2.16,2.25,2.007,2.19,388800.0],["2024-01-09",2.14,2.31,2.06,2.13,447200.0],["2024-01-10",2.12,2.12,1.921,1.99,436900.0],["2024-01-11",2.0,2.0,1.79,1.81,436600.0],["2024-01-12",1.79,1.83,1.7,1.74,371000.0],["2024-01-16",1.75,1.77,1.55,1.65,993300.0],["2024-01-17",1.59,1.77,1.59,1.75,982400.0],["2024-01-18",1.79,1.81,1.61,1.62,327400.0],["2024-01-19",1.63,1.65,1.5,1.5,571100.0],["2024-01-22",1.5,1.67,1.5,1.61,432000.0],["2024-01-23",1.63,1.76,1.606,1.63,259100.0],["2024-01-24",1.65,1.665,1.57,1.57,233200.0],["2024-01-25",1.61,1.61,1.44,1.5,423700.0],["2024-01-26",1.49,1.54,1.37,1.37,530900.0],["2024-01-29",1.37,1.55,1.37,1.53,469900.0],["2024-01-30",1.54,1.54,1.39,1.4,285100.0],["2024-01-31",1.4,1.45,1.33,1.34,335600.0],["2024-02-01",1.36,1.4,1.28,1.29,378600.0],["2024-02-02",1.3,1.33,1.24,1.32,431600.0],["2024-02-05",1.31,1.35,1.22,1.24,353500.0],["2024-02-06",1.21,1.28,1.2,1.24,388800.0],["2024-02-07",1.24,1.25,1.14,1.15,321200.0],["2024-02-08",1.14,1.19,1.12,1.17,372400.0],["2024-02-09",1.19,1.255,1.19,1.2,255400.0],["2024-02-12",1.18,1.37,1.18,1.34,590400.0],["2024-02-13",1.29,1.31,1.15,1.19,491900.0],["2024-02-14",1.25,1.304,1.17,1.195,367700.0],["2024-02-15",1.24,1.4,1.24,1.32,452900.0],["2024-02-16",1.27,1.389,1.25,1.36,433200.0],["2024-02-20",1.33,1.38,1.23,1.26,355100.0],["2024-02-21",1.24,1.26,1.19,1.23,216700.0],["2024-02-22",1.24,1.31,1.22,1.25,163900.0],["2024-02-23",1.26,1.335,1.21,1.28,233400.0],["2024-02-26",1.31,1.52,1.3,1.5,458700.0],["2024-02-27",1.55,1.6,1.38,1.5,478400.0],["2024-02-28",1.44,1.5,1.41,1.46,311200.0],["2024-02-29",1.32,1.63,1.31,1.55,811900.0],["2024-03-01",1.6,1.74,1.545,1.69,487100.0],["2024-03-04",1.73,1.8,1.65,1.74,564200.0],["2024-03-05",1.75,1.76,1.625,1.7,544300.0],["2024-03-06",1.78,1.8,1.68,1.75,406500.0],["2024-03-07",1.74,1.78,1.57,1.68,584300.0],["2024-03-08",1.72,1.78,1.59,1.65,406200.0],["2024-03-11",1.64,1.78,1.64,1.72,395100.0],["2024-03-12",1.73,1.75,1.65,1.73,380800.0],["2024-03-13",1.69,1.8,1.645,1.69,341000.0],["2024-03-14",1.71,1.71,1.52,1.58,502800.0],["2024-03-15",1.56,1.649,1.56,1.61,225900.0],["2024-03-18",1.62,1.66,1.59,1.63,229800.0],["2024-03-19",1.62,1.65,1.53,1.62,201700.0],["2024-03-20",1.59,1.6,1.31,1.51,981300.0],["2024-03-21",1.49,1.55,1.46,1.46,218300.0],["2024-03-22",1.48,1.48,1.39,1.42,246600.0],["2024-03-25",1.44,1.475,1.41,1.44,156600.0],["2024-03-26",1.5,1.53,1.42,1.43,172700.0],["2024-03-27",1.45,1.47,1.4,1.45,205400.0],["2024-03-28",1.48,1.535,1.46,1.49,266300.0],["2024-04-01",1.5,1.54,1.41,1.43,401900.0],["2024-04-02",1.42,1.43,1.36,1.37,183100.0],["2024-04-03",1.38,1.39,1.34,1.35,190300.0],["2024-04-04",1.39,1.47,1.38,1.4,277800.0],["2024-04-05",1.42,1.42,1.37,1.39,178600.0],["2024-04-08",1.41,1.42,1.37,1.41,80900.0],["2024-04-09",1.45,1.47,1.41,1.45,126700.0],["2024-04-10",1.42,1.42,1.35,1.38,179700.0],["2024-04-11",1.38,1.4,1.36,1.37,130900.0],["2024-04-12",1.38,1.38,1.26,1.275,455000.0],["2024-04-15",1.32,1.32,1.24,1.26,274400.0],["2024-04-16",1.27,1.28,1.22,1.24,252800.0],["2024-04-17",1.28,1.32,1.19,1.2,359700.0],["2024-04-18",1.22,1.27,1.18,1.21,288600.0],["2024-04-19",1.2,1.31,1.2,1.29,281000.0],["2024-04-22",1.28,1.306,1.23,1.26,203200.0],["2024-04-23",1.26,1.42,1.255,1.38,176100.0],["2024-04-24",1.38,1.38,1.3,1.3,162200.0],["2024-04-25",1.28,1.28,1.18,1.25,147200.0],["2024-04-26",1.25,1.28,1.24,1.265,49100.0],["2024-04-29",1.26,1.37,1.26,1.36,149800.0],["2024-04-30",1.37,1.56,1.34,1.47,308100.0],["2024-05-01",1.44,1.59,1.415,1.55,237100.0],["2024-05-02",1.57,1.62,1.51,1.6,332800.0],["2024-05-03",1.62,1.85,1.53,1.54,356000.0],["2024-05-06",1.54,1.75,1.532,1.59,308000.0],["2024-05-07",1.58,1.73,1.56,1.58,190600.0],["2024-05-08",1.57,1.659,1.51,1.565,189600.0],["2024-05-09",1.71,1.75,1.57,1.65,419700.0],["2024-05-10",1.64,1.685,1.52,1.57,134100.0],["2024-05-13",1.56,1.63,1.53,1.54,260700.0],["2024-05-14",1.55,1.69,1.5,1.52,264200.0],["2024-05-15",1.54,1.57,1.42,1.43,225300.0],["2024-05-16",1.47,1.47,1.32,1.395,172100.0],["2024-05-17",1.36,1.41,1.35,1.4,156700.0],["2024-05-20",1.41,1.47,1.37,1.46,161800.0],["2024-05-21",1.46,1.49,1.42,1.45,144500.0],["2024-05-22",1.47,1.67,1.38,1.555,468800.0],["2024-05-23",1.56,1.56,1.39,1.44,224200.0],["2024-05-24",1.42,1.42,1.32,1.34,147100.0],["2024-05-28",1.35,1.35,1.27,1.29,242500.0],["2024-05-29",1.26,1.32,1.26,1.305,98500.0],["2024-05-30",1.28,1.38,1.28,1.31,122800.0],["2024-05-31",1.32,1.39,1.29,1.3,192500.0],["2024-06-03",1.36,1.6,1.335,1.45,692400.0],["2024-06-04",1.45,1.455,1.34,1.35,187600.0],["2024-06-05",1.39,1.51,1.36,1.47,199200.0],["2024-06-06",1.45,1.47,1.38,1.4,171400.0],["2024-06-07",1.35,1.42,1.34,1.35,214500.0],["2024-06-10",1.35,1.35,1.261,1.32,144700.0],["2024-06-11",1.31,1.35,1.305,1.33,77500.0],["2024-06-12",1.38,1.39,1.3,1.31,166700.0],["2024-06-13",1.3,1.4,1.29,1.36,318600.0],["2024-06-14",1.36,1.382,1.31,1.36,220800.0],["2024-06-17",1.35,1.36,1.255,1.285,400000.0],["2024-06-18",1.29,1.31,1.251,1.26,206900.0],["2024-06-20",1.27,1.279,1.22,1.23,272200.0],["2024-06-21",1.22,1.27,1.21,1.22,192300.0],["2024-06-24",1.25,1.31,1.23,1.23,139000.0],["2024-06-25",1.25,1.25,1.21,1.21,174100.0],["2024-06-26",1.21,1.24,1.18,1.185,151300.0],["2024-06-27",1.19,1.22,1.16,1.21,292800.0],["2024-06-28",1.24,1.24,1.17,1.17,126500.0],["2024-07-01",1.22,1.22,1.135,1.195,257500.0],["2024-07-02",1.18,1.22,1.17,1.2,86300.0],["2024-07-03",1.2,1.225,1.19,1.19,74900.0],["2024-07-05",1.2,1.54,1.2,1.53,1351300.0],["2024-07-08",1.59,1.75,1.49,1.51,1873200.0],["2024-07-09",1.43,1.59,1.41,1.49,590100.0],["2024-07-10",1.54,1.61,1.49,1.55,237800.0],["2024-07-11",1.59,1.79,1.523,1.7,876400.0],["2024-07-12",1.7,1.79,1.61,1.66,427900.0],["2024-07-15",1.64,1.73,1.61,1.61,255900.0],["2024-07-16",1.62,2.18,1.62,2.01,1130100.0],["2024-07-17",2.0,2.26,1.99,2.25,952700.0],["2024-07-18",2.22,2.66,2.22,2.45,2009100.0],["2024-07-19",2.5,4.52,2.5,3.85,22803000.0],["2024-07-22",3.41,3.52,2.96,2.98,3105600.0],["2024-07-23",2.84,3.11,2.61,2.88,1008000.0],["2024-07-24",2.75,3.08,2.64,2.84,866100.0],["2024-07-25",2.83,3.16,2.81,2.86,685800.0],["2024-07-26",2.95,3.5,2.93,3.45,1903800.0],["2024-07-29",3.55,3.68,2.91,3.005,984800.0],["2024-07-30",2.97,3.24,2.96,3.12,549400.0],["2024-07-31",3.11,3.54,2.97,3.45,865400.0],["2024-08-01",3.45,3.89,3.07,3.57,1447200.0],["2024-08-02",3.32,3.75,3.12,3.6,778800.0],["2024-08-05",3.2,3.47,2.9,3.15,1028000.0],["2024-08-06",3.16,3.54,3.16,3.2,534600.0],["2024-08-07",3.27,3.45,2.81,2.88,846800.0],["2024-08-08",3.45,3.67,3.15,3.43,1305700.0],["2024-08-09",3.43,3.5,3.05,3.26,714500.0],["2024-08-12",3.29,4.585,3.27,4.31,4741500.0],["2024-08-13",4.31,5.0,4.07,4.66,2413500.0],["2024-08-14",4.68,4.9,4.36,4.46,1112000.0],["2024-08-15",4.55,5.1,4.2,5.07,1111500.0],["2024-08-16",5.16,7.2,5.16,5.99,6297100.0],["2024-08-19",6.01,6.35,5.6,5.84,2719200.0],["2024-08-20",5.85,6.279,5.45,5.69,1474100.0],["2024-08-21",6.03,6.44,5.698,6.34,1898900.0],["2024-08-22",6.45,6.45,5.58,5.71,1971900.0],["2024-08-23",5.86,6.26,5.735,5.97,1263100.0],["2024-08-26",6.1,6.23,5.6,5.8,1324400.0],["2024-08-27",5.84,5.84,5.34,5.76,786100.0],["2024-08-28",5.52,5.77,5.37,5.53,700400.0],["2024-08-29",5.62,5.865,5.5,5.8,1337800.0],["2024-08-30",5.78,6.19,5.16,5.44,1341000.0],["2024-09-03",5.38,5.778,5.195,5.22,834900.0],["2024-09-04",5.12,5.67,5.0,5.39,807300.0],["2024-09-05",5.38,5.61,5.02,5.16,630500.0],["2024-09-06",5.1,5.39,4.85,5.37,695500.0],["2024-09-09",5.41,5.497,5.1,5.32,464400.0],["2024-09-10",5.44,5.9,5.3,5.77,864500.0],["2024-09-11",5.78,6.02,5.54,5.95,1857500.0],["2024-09-12",6.0,6.05,5.55,5.73,981500.0],["2024-09-13",5.76,5.91,5.46,5.69,595000.0],["2024-09-16",5.66,5.68,5.39,5.52,502200.0],["2024-09-17",5.47,5.935,5.34,5.67,751900.0],["2024-09-18",5.76,5.925,5.36,5.52,1009900.0],["2024-09-19",5.8,6.23,5.62,5.93,1699800.0],["2024-09-20",6.0,6.15,5.47,5.74,1219600.0],["2024-09-23",5.7,5.73,5.053,5.065,897800.0],["2024-09-24",5.07,5.167,4.635,4.84,1086400.0],["2024-09-25",4.84,5.06,4.66,4.66,766400.0],["2024-09-26",4.68,5.17,4.68,5.16,736500.0],["2024-09-27",5.41,5.47,5.13,5.22,592400.0],["2024-09-30",5.18,5.55,5.06,5.38,679100.0],["2024-10-01",5.33,5.41,4.83,4.93,605800.0],["2024-10-02",4.9,4.9,4.71,4.82,502800.0],["2024-10-03",4.82,4.92,4.74,4.83,370800.0],["2024-10-04",4.85,5.2,4.81,5.19,465500.0],["2024-10-07",5.14,5.19,4.95,5.11,336700.0],["2024-10-08",5.11,5.52,5.11,5.21,536200.0],["2024-10-09",5.2,5.319,4.94,5.05,562000.0],["2024-10-10",5.01,5.05,4.83,4.94,257900.0],["2024-10-11",4.94,5.16,4.705,4.73,723200.0],["2024-10-14",4.73,4.79,4.52,4.57,561500.0],["2024-10-15",4.5,5.08,4.5,4.87,599500.0],["2024-10-16",4.86,4.92,4.729,4.78,324100.0],["2024-10-17",4.79,4.79,4.55,4.62,461600.0],["2024-10-18",4.69,4.925,4.65,4.87,366500.0],["2024-10-21",4.89,4.923,4.685,4.77,561000.0],["2024-10-22",4.69,4.825,4.69,4.7,240900.0],["2024-10-23",4.67,4.77,4.54,4.69,399800.0],["2024-10-24",4.76,4.849,4.69,4.7,223100.0],["2024-10-25",4.71,4.949,4.7,4.71,313500.0],["2024-10-28",4.76,5.35,4.76,5.17,641700.0],["2024-10-29",5.2,5.29,4.962,5.13,530300.0],["2024-10-30",5.06,5.34,5.0,5.19,523000.0],["2024-10-31",5.17,5.25,5.02,5.05,503400.0],["2024-11-01",5.06,5.6,5.05,5.09,1276000.0],["2024-11-04",5.06,5.19,4.92,5.0,667000.0],["2024-11-05",5.06,5.64,4.97,5.64,861100.0],["2024-11-06",5.82,5.82,5.29,5.58,884100.0],["2024-11-07",4.8,5.06,4.23,4.32,2472300.0],["2024-11-08",4.43,4.661,4.154,4.55,1264300.0],["2024-11-11",4.72,4.98,4.52,4.92,1039700.0],["2024-11-12",4.9,5.32,4.701,5.23,1542700.0],["2024-11-13",5.3,5.403,4.7,4.75,1137100.0],["2024-11-14",4.76,4.77,4.29,4.3,806500.0],["2024-11-15",4.24,4.349,3.83,3.89,1015800.0],["2024-11-18",3.85,3.875,3.58,3.59,1074400.0],["2024-11-19",3.41,3.74,3.34,3.69,698600.0],["2024-11-20",3.76,3.78,3.415,3.46,1186000.0],["2024-11-21",3.5,3.5,3.28,3.38,708800.0],["2024-11-22",3.38,3.545,3.33,3.47,653300.0],["2024-11-25",3.55,3.77,3.54,3.6,494800.0],["2024-11-26",3.61,3.78,3.57,3.73,574300.0],["2024-11-27",3.73,4.18,3.73,3.93,951300.0],["2024-11-29",3.95,4.045,3.87,3.97,340100.0],["2024-12-02",3.89,4.01,3.8,3.9,400100.0],["2024-12-03",3.87,3.99,3.85,3.89,551300.0],["2024-12-04",3.89,4.1,3.88,3.99,585100.0],["2024-12-05",3.98,3.98,3.75,3.78,589900.0],["2024-12-06",3.74,4.16,3.74,4.15,617800.0],["2024-12-09",4.18,4.236,3.99,4.005,514400.0],["2024-12-10",4.0,4.01,3.78,3.79,383100.0],["2024-12-11",3.81,3.835,3.58,3.75,311800.0],["2024-12-12",3.73,3.765,3.55,3.58,428500.0],["2024-12-13",3.47,3.93,3.36,3.82,813800.0],["2024-12-16",3.82,3.93,3.653,3.71,478600.0],["2024-12-17",3.71,4.14,3.7,3.84,981400.0],["2024-12-18",3.85,3.942,3.37,3.56,1154500.0],["2024-12-19",3.81,5.3,3.81,5.26,4824700.0],["2024-12-20",5.69,7.19,5.6,5.75,8049900.0],["2024-12-23",5.86,6.56,5.74,5.95,1607700.0],["2024-12-24",5.96,6.2,5.61,6.09,897800.0],["2024-12-26",6.13,6.305,5.76,6.26,985300.0],["2024-12-27",6.29,6.45,5.83,5.87,1022600.0],["2024-12-30",5.85,6.17,5.68,5.97,802400.0],["2024-12-31",5.97,6.09,5.48,5.78,1016500.0],["2025-01-02",5.75,6.72,5.75,6.27,1257300.0],["2025-01-03",6.31,6.73,6.25,6.64,741400.0],["2025-01-06",6.8,6.98,6.37,6.41,1081800.0],["2025-01-07",6.5,6.71,5.97,5.98,781400.0],["2025-01-08",6.02,6.03,5.22,5.6,1703500.0],["2025-01-10",5.56,5.645,5.28,5.59,1095400.0],["2025-01-13",5.28,5.6,5.15,5.35,955700.0],["2025-01-14",5.46,5.49,5.0,5.13,691500.0],["2025-01-15",5.17,5.5,4.975,5.17,900600.0],["2025-01-16",5.16,5.235,4.78,4.78,683900.0],["2025-01-17",4.78,5.04,4.7,4.89,518300.0],["2025-01-21",5.01,5.68,4.99,5.55,1152200.0],["2025-01-22",5.82,5.82,5.3,5.6,1774000.0],["2025-01-23",5.71,6.28,5.6,6.15,3980700.0],["2025-01-24",6.27,6.274,5.92,6.12,1230700.0],["2025-01-27",5.9,6.01,5.56,5.81,1902700.0],["2025-01-28",5.79,5.913,5.42,5.44,802400.0],["2025-01-29",5.49,5.69,4.99,5.01,1165800.0],["2025-01-30",5.07,5.42,5.07,5.36,606400.0],["2025-01-31",5.36,5.5,5.16,5.22,586700.0],["2025-02-03",5.0,5.06,4.815,4.89,801600.0],["2025-02-04",4.89,5.095,4.86,5.05,691200.0],["2025-02-05",5.08,5.508,5.08,5.33,1213100.0],["2025-02-06",5.5,5.62,5.16,5.16,505300.0],["2025-02-07",5.12,5.33,4.709,4.92,972300.0],["2025-02-10",4.92,5.06,4.76,5.01,576400.0],["2025-02-11",4.94,4.945,4.71,4.775,910000.0],["2025-02-12",4.64,4.695,4.47,4.66,637800.0],["2025-02-13",4.7,5.12,4.521,4.99,1179900.0],["2025-02-14",5.16,6.18,5.15,5.51,2447200.0],["2025-02-18",5.81,6.43,5.7,6.04,1879100.0],["2025-02-19",6.03,6.1,5.658,5.825,1007400.0],["2025-02-20",5.74,5.78,5.08,5.43,1045100.0],["2025-02-21",5.54,5.59,4.71,4.715,1090700.0],["2025-02-24",4.72,4.83,4.36,4.575,1653400.0],["2025-02-25",4.5,4.55,4.02,4.23,1702100.0],["2025-02-26",4.25,4.64,4.24,4.48,935400.0],["2025-02-27",4.55,4.7,4.225,4.24,1257100.0],["2025-02-28",4.01,4.58,3.91,4.14,1363600.0],["2025-03-03",4.26,4.26,3.91,4.11,1370500.0],["2025-03-04",3.95,4.21,3.69,4.11,2011200.0],["2025-03-05",4.14,4.51,4.025,4.49,1066500.0],["2025-03-06",4.38,4.4,4.12,4.22,1513000.0],["2025-03-07",4.21,4.426,4.11,4.14,926700.0],["2025-03-10",4.0,4.037,3.48,3.59,1143600.0],["2025-03-11",3.54,3.715,3.38,3.585,1140400.0],["2025-03-12",3.71,4.01,3.71,3.82,972000.0],["2025-03-13",3.89,3.939,3.45,3.57,810600.0],["2025-03-14",3.66,3.78,3.55,3.63,630300.0],["2025-03-17",3.81,3.93,3.69,3.8,743200.0],["2025-03-18",3.72,3.79,3.56,3.59,623400.0],["2025-03-19",3.6,3.82,3.6,3.67,1008900.0],["2025-03-20",3.61,3.78,3.605,3.61,986400.0],["2025-03-21",3.54,3.65,3.521,3.56,652000.0],["2025-03-24",3.65,3.92,3.64,3.84,847900.0],["2025-03-25",3.84,3.858,3.6,3.6,1262400.0],["2025-03-26",3.64,3.65,3.385,3.42,934600.0],["2025-03-27",3.41,3.605,3.36,3.58,530700.0],["2025-03-28",3.56,3.65,3.51,3.62,688800.0],["2025-03-31",3.42,3.64,3.334,3.51,808300.0],["2025-04-01",3.49,3.65,3.37,3.45,685400.0],["2025-04-02",3.36,3.73,3.36,3.56,687100.0],["2025-04-03",3.25,3.4,3.25,3.3,770000.0],["2025-04-04",3.11,3.21,2.93,3.11,924800.0],["2025-04-07",2.9,3.415,2.826,3.25,711600.0],["2025-04-08",3.47,3.48,2.95,3.0,737000.0],["2025-04-09",2.9,3.49,2.86,3.38,1071700.0],["2025-04-10",3.28,3.28,2.94,3.03,659200.0],["2025-04-11",3.05,3.36,2.96,3.275,509300.0],["2025-04-14",3.38,3.4,3.13,3.24,644900.0],["2025-04-15",3.21,3.38,3.21,3.26,341900.0],["2025-04-16",3.17,3.3,3.16,3.29,501900.0],["2025-04-17",3.3,3.329,3.1,3.19,695200.0],["2025-04-21",3.14,3.32,3.09,3.16,598300.0],["2025-04-22",3.23,3.49,3.2,3.41,553200.0],["2025-04-23",3.61,3.78,3.57,3.68,1138100.0],["2025-04-24",3.7,3.88,3.67,3.83,445500.0],["2025-04-25",3.79,3.878,3.665,3.84,366600.0],["2025-04-28",3.83,3.9,3.63,3.75,428800.0],["2025-04-29",3.75,3.86,3.7,3.8,552500.0],["2025-04-30",3.72,3.84,3.62,3.78,547300.0],["2025-05-01",3.9,3.935,3.725,3.86,562500.0],["2025-05-02",3.87,4.33,3.87,4.16,960200.0],["2025-05-05",4.17,4.49,4.01,4.26,763500.0],["2025-05-06",4.27,4.27,3.98,4.0,1321100.0],["2025-05-07",4.39,4.938,4.25,4.84,1636800.0],["2025-05-08",4.84,5.61,4.79,5.16,1874600.0],["2025-05-09",5.15,5.31,4.96,5.04,788400.0],["2025-05-12",5.39,5.39,5.042,5.1,688400.0],["2025-05-13",5.13,5.25,4.97,5.14,529100.0],["2025-05-14",5.14,5.28,4.8,4.82,590000.0],["2025-05-15",4.87,4.925,4.63,4.89,423100.0],["2025-05-16",4.92,5.05,4.85,4.95,427800.0],["2025-05-19",4.79,5.03,4.7,5.02,539100.0],["2025-05-20",5.02,5.03,4.79,4.96,534300.0],["2025-05-21",4.88,4.96,4.705,4.72,680600.0],["2025-05-22",4.68,4.72,4.5,4.62,434200.0],["2025-05-23",4.46,4.825,4.442,4.78,484300.0],["2025-05-27",4.89,5.06,4.68,4.69,528800.0],["2025-05-28",4.72,4.84,4.62,4.7,617700.0],["2025-05-29",4.72,4.775,4.52,4.59,554700.0],["2025-05-30",4.55,4.72,4.47,4.63,463300.0],["2025-06-02",4.64,4.99,4.63,4.83,753200.0],["2025-06-03",4.91,4.99,4.64,4.88,617200.0],["2025-06-04",4.92,5.239,4.86,5.15,934100.0],["2025-06-05",5.15,5.385,4.95,5.06,972300.0],["2025-06-06",5.17,5.45,5.033,5.21,741200.0],["2025-06-09",5.3,5.445,5.11,5.4,775000.0],["2025-06-10",5.4,5.645,5.31,5.53,951800.0],["2025-06-11",5.6,6.07,5.502,5.86,1063200.0],["2025-06-12",5.78,5.98,5.72,5.81,861100.0],["2025-06-13",5.8,6.234,5.71,6.01,1532600.0],["2025-06-16",6.12,6.66,5.98,6.45,1472200.0],["2025-06-17",6.39,6.72,6.215,6.23,1380400.0],["2025-06-18",6.26,6.71,6.06,6.53,1288000.0],["2025-06-20",6.64,6.64,6.27,6.42,2017400.0],["2025-06-23",6.32,6.39,6.01,6.21,1214400.0],["2025-06-24",6.34,6.39,6.06,6.16,1206200.0],["2025-06-25",6.17,6.18,5.91,6.03,853300.0],["2025-06-26",6.04,6.39,5.875,6.37,1047100.0],["2025-06-27",6.35,6.6,6.2,6.58,9936600.0],["2025-06-30",6.65,7.03,6.53,6.56,2230600.0],["2025-07-01",6.51,6.71,6.27,6.57,1222200.0],["2025-07-02",6.54,7.52,6.38,7.505,2210600.0],["2025-07-03",7.6,7.79,7.275,7.45,1039400.0],["2025-07-07",7.33,7.38,6.55,6.68,1945300.0],["2025-07-08",6.68,6.86,6.515,6.86,1446400.0],["2025-07-09",6.92,7.17,6.77,7.16,2020500.0],["2025-07-10",7.2,7.321,6.61,6.92,1418700.0],["2025-07-11",6.83,6.858,6.35,6.37,1233200.0],["2025-07-14",6.31,6.49,6.25,6.47,1030500.0],["2025-07-15",6.54,6.6,6.194,6.31,990300.0],["2025-07-16",6.37,6.43,6.19,6.41,916200.0],["2025-07-17",6.42,6.648,6.36,6.48,929800.0],["2025-07-18",6.6,6.669,6.115,6.19,825900.0],["2025-07-21",6.27,6.455,6.12,6.2,893600.0],["2025-07-22",6.15,6.48,6.09,6.43,1022800.0],["2025-07-23",6.55,6.78,6.46,6.76,854900.0],["2025-07-24",6.76,6.94,6.692,6.71,666700.0],["2025-07-25",6.7,6.7,6.4,6.49,590700.0],["2025-07-28",6.57,6.57,6.15,6.15,868400.0],["2025-07-29",6.24,6.32,5.57,5.58,1402100.0],["2025-07-30",5.6,5.89,5.5,5.59,987800.0],["2025-07-31",5.49,5.639,5.41,5.48,726600.0],["2025-08-01",5.24,5.5,5.22,5.39,854000.0],["2025-08-04",5.46,5.58,5.36,5.57,677200.0],["2025-08-05",5.69,5.85,5.56,5.64,1027100.0],["2025-08-06",4.165,4.44,3.84,4.405,3626800.0],["2025-08-07",4.47,4.61,4.285,4.545,1533500.0],["2025-08-08",4.58,4.615,4.35,4.51,1154100.0],["2025-08-11",4.52,4.66,4.42,4.5,958800.0],["2025-08-12",4.54,4.72,4.515,4.57,1105000.0],["2025-08-13",4.64,4.925,4.59,4.83,1282800.0],["2025-08-14",4.73,4.83,4.57,4.66,795600.0],["2025-08-15",4.69,4.78,4.6,4.6,1044200.0],["2025-08-18",4.59,4.855,4.44,4.85,924800.0],["2025-08-19",4.86,4.88,4.49,4.53,1216500.0],["2025-08-20",4.49,4.679,4.44,4.64,635100.0],["2025-08-21",4.64,4.69,4.59,4.66,480100.0],["2025-08-22",4.76,5.03,4.66,4.83,1299900.0],["2025-08-25",4.85,4.932,4.683,4.7,698800.0],["2025-08-26",4.71,4.9,4.705,4.88,742400.0],["2025-08-27",4.86,4.93,4.74,4.78,683300.0],["2025-08-28",4.85,4.87,4.73,4.78,535700.0],["2025-08-29",4.78,4.97,4.652,4.89,865900.0],["2025-09-02",4.8,4.91,4.671,4.81,901400.0],["2025-09-03",4.8,4.91,4.79,4.85,827900.0],["2025-09-04",4.89,5.115,4.73,5.09,980000.0],["2025-09-05",5.12,5.27,5.04,5.24,857100.0],["2025-09-08",5.28,5.4,5.21,5.32,760800.0],["2025-09-09",5.34,5.455,5.255,5.39,692400.0],["2025-09-10",5.44,5.565,5.32,5.39,936200.0],["2025-09-11",5.39,6.255,5.37,6.1,1524400.0],["2025-09-12",6.06,6.06,5.68,5.85,1006800.0],["2025-09-15",5.88,5.95,5.68,5.93,634300.0],["2025-09-16",5.88,5.95,5.71,5.87,717400.0],["2025-09-17",5.87,6.065,5.48,5.73,952200.0],["2025-09-18",5.76,6.08,5.76,5.82,639300.0],["2025-09-19",5.83,6.3,5.78,6.1,1455000.0],["2025-09-22",6.12,6.28,6.045,6.16,793300.0],["2025-09-23",6.16,6.333,6.09,6.11,725900.0],["2025-09-24",6.09,6.18,5.89,6.06,807100.0],["2025-09-25",5.96,5.995,5.86,5.98,811700.0],["2025-09-26",5.96,6.17,5.9,6.04,885700.0],["2025-09-29",6.09,6.46,5.945,6.35,1192400.0],["2025-09-30",6.29,6.53,6.19,6.52,530300.0],["2025-10-01",6.36,6.945,6.36,6.91,961700.0],["2025-10-02",6.98,7.065,6.57,6.77,824300.0],["2025-10-03",6.77,7.4,6.77,7.34,1310900.0],["2025-10-06",7.42,7.52,7.17,7.2,976800.0],["2025-10-07",7.22,7.625,7.18,7.57,933700.0],["2025-10-08",7.69,8.7,7.625,8.68,1654500.0],["2025-10-09",8.8,8.85,8.4,8.61,980900.0],["2025-10-10",8.7,8.84,8.05,8.12,1280300.0],["2025-10-13",8.33,8.54,7.821,8.23,868800.0],["2025-10-14",8.05,8.467,7.78,8.22,726800.0],["2025-10-15",8.32,8.95,8.31,8.53,1129700.0],["2025-10-16",8.58,10.345,8.5,10.28,3168300.0],["2025-10-17",9.97,10.166,8.65,9.13,2055700.0],["2025-10-20",9.28,10.95,9.25,10.12,2486300.0],["2025-10-21",10.0,10.33,9.55,9.57,1480200.0],["2025-10-22",9.47,9.762,8.532,8.925,1553300.0],["2025-10-23",8.86,9.68,8.845,9.45,956600.0],["2025-10-24",9.73,9.928,9.61,9.68,823300.0],["2025-10-27",9.62,9.835,9.39,9.68,758300.0],["2025-10-28",9.65,10.018,9.511,9.75,783000.0],["2025-10-29",9.94,10.06,9.411,9.55,1237600.0],["2025-10-30",9.39,10.01,9.36,9.51,853400.0],["2025-10-31",9.51,9.855,9.3,9.64,726000.0],["2025-11-03",9.56,9.56,8.75,9.0,1217500.0],["2025-11-04",8.71,9.195,8.5,8.73,1783000.0],["2025-11-05",7.95,8.67,7.34,7.66,2112200.0],["2025-11-06",7.66,7.67,7.005,7.185,1608200.0],["2025-11-07",7.0,7.14,6.625,6.93,1436200.0],["2025-11-10",7.64,9.885,7.64,8.63,6575800.0],["2025-11-11",8.63,8.7,8.06,8.44,1217200.0],["2025-11-12",8.55,8.68,8.0,8.01,1302600.0],["2025-11-13",7.93,8.14,7.57,7.6,1026900.0],["2025-11-14",7.29,7.81,7.25,7.51,1126900.0],["2025-11-17",7.41,7.77,7.227,7.48,3028800.0],["2025-11-18",7.37,7.878,7.11,7.62,1004600.0],["2025-11-19",7.67,8.42,7.61,8.24,1105700.0],["2025-11-20",8.35,9.14,8.18,8.28,1642400.0],["2025-11-21",8.28,9.88,8.22,9.73,1951500.0],["2025-11-24",9.78,10.185,9.65,9.99,2059600.0],["2025-11-25",9.97,11.23,9.41,11.21,2877300.0],["2025-11-26",11.25,11.4,10.51,10.72,1450800.0],["2025-11-28",10.8,10.8,10.41,10.73,606000.0],["2025-12-01",10.1,10.18,9.34,9.68,1848600.0],["2025-12-02",9.76,10.31,9.66,10.1,1081200.0],["2025-12-03",10.13,10.45,9.95,10.17,995100.0],["2025-12-04",10.09,10.5,9.86,10.48,950500.0],["2025-12-05",10.45,10.48,9.43,9.56,1439300.0],["2025-12-08",9.68,9.83,9.425,9.82,1364000.0],["2025-12-09",9.71,9.848,9.175,9.26,1040600.0],["2025-12-10",9.26,9.54,9.089,9.27,1142600.0],["2025-12-11",9.36,9.42,9.04,9.28,722800.0],["2025-12-12",9.37,9.39,8.765,8.77,4338800.0],["2025-12-15",8.78,8.925,8.415,8.48,1250700.0],["2025-12-16",8.41,8.665,7.95,7.98,999300.0],["2025-12-17",8.01,8.17,7.68,7.74,1019100.0],["2025-12-18",8.03,8.38,7.8,7.925,1375500.0],["2025-12-19",7.99,8.63,7.99,8.55,6946300.0],["2025-12-22",8.8,9.095,8.7,8.72,834500.0],["2025-12-23",8.7,8.91,8.37,8.42,774900.0],["2025-12-24",8.44,8.76,8.23,8.41,437000.0],["2025-12-26",8.42,8.42,8.14,8.14,454800.0],["2025-12-29",8.01,8.27,7.885,7.93,741300.0],["2025-12-30",7.99,8.14,7.882,7.97,746400.0],["2025-12-31",8.0,8.11,7.91,7.96,559900.0],["2026-01-02",8.12,8.145,7.72,7.85,767700.0],["2026-01-05",7.9,8.09,7.73,8.02,1222800.0],["2026-01-06",8.06,9.295,8.05,9.15,1269700.0],["2026-01-07",9.06,9.74,9.0,9.35,1360000.0],["2026-01-08",8.94,9.024,8.11,8.375,1639300.0],["2026-01-09",8.53,8.54,8.02,8.1,1176200.0],["2026-01-12",8.24,8.7,7.87,8.57,1156900.0],["2026-01-13",8.66,9.18,8.46,8.78,1160600.0],["2026-01-14",8.75,9.33,8.51,9.3,899900.0],["2026-01-15",9.41,9.818,9.35,9.61,1158500.0],["2026-01-16",9.68,10.48,9.39,9.89,3108100.0],["2026-01-20",9.46,9.88,9.18,9.39,1525300.0],["2026-01-21",9.49,9.93,9.01,9.65,1943800.0],["2026-01-22",9.71,11.5,9.71,11.25,2078700.0],["2026-01-23",11.2,11.419,10.0,10.17,1557900.0],["2026-01-26",10.28,10.68,10.01,10.36,1065400.0],["2026-01-27",10.39,10.69,10.2,10.32,1080700.0],["2026-01-28",10.35,10.45,9.92,9.99,1076400.0],["2026-01-29",10.0,10.18,9.63,9.97,828700.0],["2026-01-30",9.75,9.935,9.21,9.37,1011800.0],["2026-02-02",9.38,9.56,9.17,9.35,838200.0],["2026-02-03",9.52,9.79,8.88,9.2,812200.0],["2026-02-04",9.32,9.32,7.9,8.31,1592400.0],["2026-02-05",8.13,8.445,7.27,7.415,1719600.0],["2026-02-06",7.85,8.25,7.581,8.055,1409500.0],["2026-02-09",8.01,8.07,7.67,7.83,725500.0],["2026-02-10",8.53,8.99,8.35,8.62,1930100.0],["2026-02-11",8.54,8.95,8.26,8.9,1683100.0],["2026-02-12",8.98,9.036,7.95,8.39,1244600.0],["2026-02-13",8.45,8.76,8.12,8.21,735200.0],["2026-02-17",8.47,8.89,8.28,8.57,1227200.0],["2026-02-18",8.52,9.558,8.5,9.0,1399900.0],["2026-02-19",8.82,8.96,8.61,8.91,896800.0],["2026-02-20",8.61,8.84,8.01,8.28,1392500.0],["2026-02-23",8.17,8.35,7.825,8.29,1037400.0],["2026-02-24",8.27,8.54,8.12,8.29,857600.0],["2026-02-25",8.43,8.55,8.25,8.31,968600.0],["2026-02-26",8.31,9.137,8.2,9.03,1500000.0],["2026-02-27",8.61,9.5,8.21,9.06,3153000.0],["2026-03-02",8.26,9.39,8.25,9.06,1953900.0],["2026-03-03",8.51,8.81,8.2,8.67,1762600.0],["2026-03-04",8.86,9.17,8.65,8.93,1720100.0],["2026-03-05",8.55,8.98,8.25,8.56,1581200.0],["2026-03-06",8.29,8.44,7.75,7.84,1680400.0],["2026-03-09",7.65,8.2,7.474,8.16,1394800.0],["2026-03-10",8.23,8.416,8.05,8.31,1156200.0],["2026-03-11",8.28,8.34,7.8,7.95,1183200.0],["2026-03-12",7.66,7.735,6.56,6.59,3395700.0],["2026-03-13",6.66,7.105,6.651,6.72,1988300.0],["2026-03-16",6.94,6.99,6.72,6.79,1232800.0],["2026-03-17",6.83,7.15,6.77,7.12,773700.0],["2026-03-18",7.0,7.19,6.83,6.96,1197700.0],["2026-03-19",6.7,7.36,6.65,7.19,1256300.0],["2026-03-20",7.17,7.32,7.02,7.26,1917800.0],["2026-03-23",7.5,7.8,7.395,7.61,2159700.0],["2026-03-24",7.49,7.91,7.4,7.78,1216100.0],["2026-03-25",7.93,8.23,7.69,7.7,1279700.0],["2026-03-26",7.52,7.792,7.31,7.32,1374000.0],["2026-03-27",7.26,7.32,6.235,6.34,3462800.0],["2026-03-30",6.41,6.45,6.065,6.24,1377700.0],["2026-03-31",6.41,6.6,6.04,6.37,2179600.0],["2026-04-01",6.56,6.75,6.45,6.56,1221500.0],["2026-04-02",6.19,6.785,6.15,6.58,978100.0],["2026-04-06",6.61,6.75,6.505,6.58,701900.0],["2026-04-07",6.44,6.44,6.0,6.17,1703300.0],["2026-04-08",6.71,6.879,6.27,6.33,1727200.0],["2026-04-09",6.295,6.295,5.81,6.09,1656800.0],["2026-04-10",6.15,6.21,5.88,6.02,1425100.0],["2026-04-13",5.98,6.557,5.9,6.31,1325100.0],["2026-04-14",6.48,6.79,6.47,6.68,999400.0],["2026-04-15",6.75,6.9,6.5,6.63,1491600.0],["2026-04-16",6.66,6.79,6.425,6.66,879800.0],["2026-04-17",6.96,7.04,6.72,6.73,1399800.0],["2026-04-20",6.53,6.585,6.2,6.34,2802900.0],["2026-04-21",6.29,6.603,6.12,6.24,2648400.0],["2026-04-22",6.42,6.48,6.19,6.31,1333600.0],["2026-04-23",6.27,6.34,5.688,5.9,2279800.0],["2026-04-24",5.9,6.18,5.86,6.1,2443500.0],["2026-04-27",6.08,6.35,5.945,5.96,1412600.0],["2026-04-28",5.89,5.96,5.4,5.5,2068500.0],["2026-04-29",5.47,5.47,4.955,5.04,2196700.0],["2026-04-30",5.1,5.69,5.02,5.52,5643200.0],["2026-05-01",5.54,5.78,5.35,5.78,1970900.0],["2026-05-04",5.74,5.975,5.72,5.9,1715300.0],["2026-05-05",5.99,6.1,5.55,5.56,2217200.0],["2026-05-06",5.64,6.23,5.57,6.07,3173400.0],["2026-05-07",6.03,6.18,5.83,5.99,1510300.0],["2026-05-08",5.7,6.07,5.42,5.98,2726600.0],["2026-05-11",5.94,6.04,5.74,5.78,1614400.0],["2026-05-12",5.79,6.21,5.7,6.04,1482600.0],["2026-05-13",6.82,7.393,6.345,6.39,5780500.0],["2026-05-14",6.45,6.92,6.28,6.71,3392900.0],["2026-05-15",6.52,6.59,6.32,6.36,1773800.0],["2026-05-18",6.39,7.33,6.39,6.72,2365200.0],["2026-05-19",6.65,7.13,6.476,7.04,1868500.0],["2026-05-20",7.21,7.96,7.2,7.95,2697200.0],["2026-05-21",7.86,8.58,7.7,8.25,4167100.0],["2026-05-22",8.35,8.69,8.05,8.47,2688200.0],["2026-05-26",8.72,9.22,8.6,8.94,2390100.0],["2026-05-27",9.16,9.505,8.835,9.49,2459200.0],["2026-05-28",9.42,11.05,9.36,10.98,4115400.0],["2026-05-29",10.81,11.85,10.71,11.4,4471500.0],["2026-06-01",10.99,11.72,10.52,11.26,3001100.0],["2026-06-02",11.02,11.255,10.68,11.14,2422000.0],["2026-06-03",10.98,11.05,10.37,10.78,2908300.0],["2026-06-04",10.78,12.53,10.59,12.1,5547000.0],["2026-06-05",11.75,11.95,10.38,10.75,4148800.0],["2026-06-08",11.02,11.09,10.01,10.04,2341700.0],["2026-06-09",10.06,10.12,9.08,9.75,4011400.0],["2026-06-10",9.56,10.3,9.48,9.61,2021000.0],["2026-06-11",9.7,9.72,9.14,9.42,3685200.0],["2026-06-12",9.47,9.87,9.33,9.59,1965100.0],["2026-06-15",9.98,10.31,9.59,9.79,2519500.0],["2026-06-16",9.77,10.41,9.58,9.69,2737300.0],["2026-06-17",9.7,10.63,9.517,9.75,3261500.0],["2026-06-18",10.0,10.58,9.885,10.54,3823100.0],["2026-06-22",10.49,10.86,9.65,10.17,2505900.0],["2026-06-23",9.88,10.56,9.76,10.06,1881700.0],["2026-06-24",10.26,11.44,10.26,11.36,5960000.0],["2026-06-25",11.74,12.87,11.645,12.59,5262300.0],["2026-06-26",12.5,13.37,12.257,13.02,8354500.0],["2026-06-29",12.96,14.07,12.64,13.75,3776900.0],["2026-06-30",13.63,13.7,12.8,13.4,4099100.0],["2026-07-01",13.16,14.18,13.05,13.79,3966600.0],["2026-07-02",13.97,14.24,13.234,13.62,3788600.0],["2026-07-06",13.62,14.83,13.25,14.34,4578100.98706],["2026-07-07",13.98,14.31,13.44,13.98,3461413.85618],["2026-07-08",13.52,14.23,13,14.11,4427000.646723],["2026-07-09",14.61,15.36,14.32,14.65,5512624.483805],["2026-07-10",14.63,14.63,13.55,14.07,3787215.603686],["2026-07-13",13.83,16.1499,13.52,15.04,10663964.036397],["2026-07-14",15.14,15.325,14.8,15.03,3440059.589892],["2026-07-15",15.3,16.07,14.85,15.79,5002120.924912],["2026-07-16",15.5,16.12,14.52,15.58,12818106.247444],["2026-07-17",15.995,16.39,15.18,15.39,6617503.484713],["2026-07-20",14.555,14.75,13.11,13.34,12055251.846771],["2026-07-21",13.3,13.75,12.94,13.44,6812193.837888],["2026-07-22",13.34,13.41,12.435,12.47,4042636.652902],["2026-07-23",12.39,12.87,12.075,12.22,3737449.075549],["2026-07-24",12.34,12.63,11.735,11.78,2898533.525334],["2026-07-27",11.95,12.14,11.57,11.98,4618076.877067],["2026-07-28",11.82,12.04,11.55,11.88,2809584.319217],["2026-07-29",11.86,12.23,11.52,11.73,2064540.391061],["2026-07-30",11.89,12.32,11.82,12.28,2742727.734598],["2026-07-31",12.75,12.87,12.3,12.66,2744257.994268],["2026-08-03",12.44,13.455,12.35,13.2,4849082.377828],["2026-08-04",13.4,13.6,13.08,13.52,1677899.219872],["2026-08-05",13.44,13.73,13.345,13.52,1470046.715849],["2026-08-06",13.22,13.454,12.92,13.03,1701007.115358],["2026-08-07",13.24,14.3,13.13,14.16,3211350.260616],["2026-08-10",14.09,14.81,14.02,14.775,1305310.343898],["2026-08-11",14.26,14.35,13.95,14.02,3232985.288807],["2026-08-12",14.03,14.28,13.87,14.21,1549806.344163],["2026-08-13",14.295,14.51,14.03,14.42,1168600.669613],["2026-08-14",14.11,14.33,13.92,14.04,1042758.924927]]}