{"t":"RNW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-02-01",11.0,14.08,10.75,10.91,130200.0],["2021-02-02",11.88,11.88,10.95,11.25,197700.0],["2021-02-03",11.4,11.4,11.12,11.23,137900.0],["2021-02-04",11.25,11.62,11.2,11.45,97200.0],["2021-02-05",11.75,12.3,11.64,12.03,359900.0],["2021-02-08",12.28,12.73,11.34,11.51,325600.0],["2021-02-09",11.75,11.87,11.4,11.75,245400.0],["2021-02-10",11.71,12.0,11.41,11.56,255700.0],["2021-02-11",11.62,11.97,11.45,11.74,326800.0],["2021-02-12",11.73,12.0,11.53,11.66,284500.0],["2021-02-16",12.46,12.46,11.36,11.84,1668800.0],["2021-02-17",11.69,11.85,11.59,11.79,321300.0],["2021-02-18",11.72,11.769,11.44,11.53,404400.0],["2021-02-19",11.52,11.7,11.41,11.58,311500.0],["2021-02-22",11.58,11.651,11.31,11.395,264300.0],["2021-02-23",11.18,11.24,10.54,11.18,3137900.0],["2021-02-24",12.1,12.3,11.05,11.72,16958300.0],["2021-02-25",11.68,11.69,10.76,10.85,3387900.0],["2021-02-26",11.16,11.2,10.63,11.0,1979600.0],["2021-03-01",11.08,11.22,10.7,10.96,1235100.0],["2021-03-02",10.94,10.94,10.31,10.47,1498500.0],["2021-03-03",10.34,10.45,10.12,10.3,1767400.0],["2021-03-04",10.18,10.29,9.87,10.25,2002200.0],["2021-03-05",10.19,10.51,10.1,10.51,1211200.0],["2021-03-08",10.32,10.508,10.24,10.42,624400.0],["2021-03-09",10.41,10.45,10.21,10.3,929300.0],["2021-03-10",10.28,10.54,10.2,10.41,816300.0],["2021-03-11",10.5,10.54,10.34,10.38,444800.0],["2021-03-12",10.36,10.39,10.25,10.37,301800.0],["2021-03-15",10.32,10.41,10.21,10.35,559200.0],["2021-03-16",10.36,10.37,10.11,10.21,419000.0],["2021-03-17",10.11,10.3,10.11,10.3,502400.0],["2021-03-18",10.13,10.229,10.13,10.19,720600.0],["2021-03-19",10.15,10.26,10.14,10.26,382900.0],["2021-03-22",10.21,10.31,10.16,10.26,460800.0],["2021-03-23",10.2,10.239,10.0,10.02,510100.0],["2021-03-24",10.03,10.06,9.95,9.96,316500.0],["2021-03-25",9.88,10.05,9.77,10.02,324800.0],["2021-03-26",10.0,10.064,9.91,9.97,402100.0],["2021-03-29",9.97,10.01,9.9,9.9,421300.0],["2021-03-30",9.9,9.94,9.86,9.9,439000.0],["2021-03-31",9.9,10.03,9.9,10.02,706500.0],["2021-04-01",10.03,10.21,9.98,10.17,306500.0],["2021-04-05",10.16,10.259,10.05,10.07,163200.0],["2021-04-06",10.073,10.13,10.01,10.1,126200.0],["2021-04-07",10.1,10.16,9.96,9.98,300400.0],["2021-04-08",10.03,10.14,9.98,10.12,210000.0],["2021-04-09",10.1,10.103,10.05,10.07,112400.0],["2021-04-12",10.04,10.07,9.99,10.0,150000.0],["2021-04-13",10.03,10.04,9.97,9.97,176800.0],["2021-04-14",10.01,10.03,9.96,9.97,90400.0],["2021-04-15",10.0,10.067,9.95,9.96,308200.0],["2021-04-16",10.0,10.01,9.9,9.98,228000.0],["2021-04-19",9.9,9.967,9.9,9.94,261200.0],["2021-04-20",9.91,9.94,9.9,9.92,170900.0],["2021-04-21",9.95,9.95,9.9,9.91,425700.0],["2021-04-22",9.9,10.0,9.9,10.0,466500.0],["2021-04-23",10.01,10.01,9.93,9.95,394200.0],["2021-04-26",9.95,10.02,9.95,10.0,259000.0],["2021-04-27",9.97,10.0,9.96,9.97,120500.0],["2021-04-28",9.99,10.0,9.95,9.95,552300.0],["2021-04-29",9.96,10.01,9.95,9.98,197900.0],["2021-04-30",9.98,10.0,9.95,9.98,108600.0],["2021-05-03",10.0,10.1,9.973,10.0,381600.0],["2021-05-04",9.95,10.0,9.92,10.0,93500.0],["2021-05-05",9.98,10.0,9.966,9.99,52000.0],["2021-05-06",9.98,10.0,9.91,9.91,306400.0],["2021-05-07",9.96,9.965,9.92,9.95,409800.0],["2021-05-10",9.956,9.956,9.91,9.92,319400.0],["2021-05-11",9.8,9.92,9.8,9.88,641800.0],["2021-05-12",9.88,9.921,9.85,9.89,379200.0],["2021-05-13",9.85,9.905,9.85,9.87,524700.0],["2021-05-14",9.88,9.91,9.86,9.86,153000.0],["2021-05-17",9.83,9.88,9.83,9.86,981500.0],["2021-05-18",9.844,9.92,9.844,9.9,296500.0],["2021-05-19",9.9,9.91,9.86,9.89,236600.0],["2021-05-20",9.9,9.95,9.89,9.95,137800.0],["2021-05-21",9.95,9.95,9.85,9.88,2773800.0],["2021-05-24",9.9,9.99,9.89,9.99,184000.0],["2021-05-25",9.95,9.95,9.92,9.92,21700.0],["2021-05-26",9.94,9.95,9.88,9.9,68500.0],["2021-05-27",9.92,9.95,9.92,9.95,46200.0],["2021-05-28",9.93,9.944,9.89,9.93,20400.0],["2021-06-01",9.93,9.955,9.9,9.92,103900.0],["2021-06-02",9.939,9.95,9.9,9.9,40800.0],["2021-06-03",9.97,9.97,9.92,9.95,45100.0],["2021-06-04",9.91,9.95,9.91,9.938,46800.0],["2021-06-07",9.94,9.95,9.922,9.95,50800.0],["2021-06-08",9.95,9.96,9.94,9.94,189500.0],["2021-06-09",10.0,10.04,9.95,9.96,400500.0],["2021-06-10",9.97,10.005,9.96,10.0,137900.0],["2021-06-11",10.0,10.01,9.97,9.98,141400.0],["2021-06-14",10.01,10.01,9.97,10.0,238900.0],["2021-06-15",10.0,10.0,9.94,9.95,40700.0],["2021-06-16",9.97,10.01,9.96,9.99,456800.0],["2021-06-17",10.02,10.06,10.0,10.06,1288700.0],["2021-06-18",10.02,10.04,9.97,9.99,208800.0],["2021-06-21",9.98,10.02,9.92,9.96,151500.0],["2021-06-22",9.93,9.99,9.93,9.96,149700.0],["2021-06-23",9.96,9.96,9.93,9.96,107700.0],["2021-06-24",9.96,9.96,9.942,9.95,90900.0],["2021-06-25",9.94,10.05,9.94,10.04,68000.0],["2021-06-28",10.01,10.02,9.99,10.01,133100.0],["2021-06-29",9.97,10.0,9.95,9.98,59900.0],["2021-06-30",9.97,10.01,9.93,9.95,142700.0],["2021-07-01",9.96,10.09,9.95,10.09,144600.0],["2021-07-02",10.05,10.07,9.98,9.99,110700.0],["2021-07-06",9.96,10.01,9.95,9.97,27200.0],["2021-07-07",9.95,10.01,9.92,9.95,115800.0],["2021-07-08",9.95,9.954,9.94,9.95,29300.0],["2021-07-09",9.94,9.975,9.94,9.97,128100.0],["2021-07-12",9.96,9.997,9.94,9.95,54300.0],["2021-07-13",9.94,9.95,9.94,9.95,35200.0],["2021-07-14",9.95,9.95,9.91,9.92,267700.0],["2021-07-15",9.93,9.96,9.92,9.92,188700.0],["2021-07-16",9.92,9.96,9.92,9.93,107600.0],["2021-07-19",9.92,9.94,9.86,9.91,401400.0],["2021-07-20",9.9,9.91,9.89,9.89,493900.0],["2021-07-21",9.9,9.95,9.89,9.92,82900.0],["2021-07-22",9.94,9.94,9.88,9.89,107900.0],["2021-07-23",9.9,9.92,9.88,9.92,234200.0],["2021-07-26",9.92,9.93,9.92,9.92,189600.0],["2021-07-27",9.93,9.95,9.92,9.94,833100.0],["2021-07-28",9.93,9.95,9.925,9.95,264800.0],["2021-07-29",9.95,9.96,9.945,9.96,132700.0],["2021-07-30",9.96,9.97,9.95,9.97,176500.0],["2021-08-02",9.97,9.97,9.96,9.96,536200.0],["2021-08-03",9.96,9.97,9.96,9.97,582400.0],["2021-08-04",9.97,9.975,9.96,9.96,463800.0],["2021-08-05",9.97,9.98,9.96,9.98,1794400.0],["2021-08-06",9.97,9.99,9.97,9.98,749500.0],["2021-08-09",9.98,9.98,9.97,9.97,805700.0],["2021-08-10",9.97,9.98,9.805,9.83,348400.0],["2021-08-11",9.77,9.95,9.77,9.93,331500.0],["2021-08-12",9.89,9.9,9.46,9.59,389700.0],["2021-08-13",9.61,9.7,9.4,9.53,105400.0],["2021-08-16",9.51,9.66,9.47,9.49,102300.0],["2021-08-17",9.41,9.484,8.81,8.9,297400.0],["2021-08-18",8.88,9.24,8.57,9.0,296500.0],["2021-08-19",9.1,9.3,8.94,9.23,109000.0],["2021-08-20",9.21,9.21,8.835,8.94,85100.0],["2021-08-23",9.5,9.5,8.8,8.85,161600.0],["2021-08-24",8.85,9.64,8.43,9.55,910200.0],["2021-08-25",9.2,9.63,8.9,9.41,933800.0],["2021-08-26",9.19,9.6,9.06,9.19,693100.0],["2021-08-27",9.17,9.525,9.01,9.19,576000.0],["2021-08-30",9.19,9.38,9.1,9.29,240500.0],["2021-08-31",9.46,9.91,9.0,9.91,477300.0],["2021-09-01",9.78,10.39,9.516,10.15,308500.0],["2021-09-02",10.06,10.83,9.88,10.54,478300.0],["2021-09-03",10.5,10.65,10.0,10.35,309800.0],["2021-09-07",10.33,10.35,9.6,9.72,280800.0],["2021-09-08",9.77,9.92,9.55,9.56,233300.0],["2021-09-09",9.56,9.937,9.56,9.65,350100.0],["2021-09-10",9.72,9.9,9.6,9.72,139700.0],["2021-09-13",9.74,9.9,9.65,9.75,180900.0],["2021-09-14",9.85,9.85,9.61,9.68,165300.0],["2021-09-15",9.71,9.75,9.51,9.57,133000.0],["2021-09-16",9.59,10.15,9.59,9.97,196900.0],["2021-09-17",10.0,10.15,9.725,9.94,215400.0],["2021-09-20",9.72,9.86,9.47,9.81,73600.0],["2021-09-21",9.82,10.276,9.705,10.01,166800.0],["2021-09-22",10.07,10.17,9.68,9.78,375000.0],["2021-09-23",10.25,10.58,9.89,10.39,1211500.0],["2021-09-24",10.3,10.99,10.25,10.88,638400.0],["2021-09-27",10.83,11.45,10.77,11.18,656800.0],["2021-09-28",11.22,11.6,10.72,10.75,548000.0],["2021-09-29",10.85,12.3,10.69,11.8,4369600.0],["2021-09-30",10.94,11.467,10.016,10.2,880000.0],["2021-10-01",10.27,10.67,10.25,10.51,249200.0],["2021-10-04",10.49,10.69,10.18,10.4,834300.0],["2021-10-05",10.56,10.73,9.91,10.01,1314200.0],["2021-10-06",9.0,9.09,8.25,8.79,8488500.0],["2021-10-07",8.99,9.01,8.62,8.64,3560300.0],["2021-10-08",8.88,9.32,8.64,9.26,1530600.0],["2021-10-11",9.45,9.5,9.0,9.3,1780400.0],["2021-10-12",9.42,9.46,8.87,9.13,2006900.0],["2021-10-13",9.13,9.21,8.86,9.17,1193100.0],["2021-10-14",9.05,9.19,8.74,8.76,713200.0],["2021-10-15",8.8,8.96,8.16,8.49,1257600.0],["2021-10-18",8.55,8.56,8.1,8.19,513300.0],["2021-10-19",8.25,9.19,7.9,9.0,2311200.0],["2021-10-20",9.0,9.097,8.75,8.88,996300.0],["2021-10-21",8.88,9.02,8.71,8.8,544300.0],["2021-10-22",8.85,8.95,8.56,8.59,643100.0],["2021-10-25",8.59,8.749,8.4,8.5,708800.0],["2021-10-26",8.56,9.1,8.52,8.91,558000.0],["2021-10-27",8.93,9.24,8.71,9.21,292200.0],["2021-10-28",9.47,9.93,9.3,9.9,1480400.0],["2021-10-29",9.8,9.97,9.56,9.95,770800.0],["2021-11-01",10.01,10.13,9.87,9.91,1890500.0],["2021-11-02",10.0,10.85,9.9,10.22,2360300.0],["2021-11-03",10.45,10.5,9.66,10.21,846900.0],["2021-11-04",10.33,10.385,10.03,10.14,860600.0],["2021-11-05",10.25,10.36,9.98,10.09,785600.0],["2021-11-08",10.22,10.25,9.79,9.92,941800.0],["2021-11-09",10.06,10.12,9.57,9.87,1057600.0],["2021-11-10",9.98,9.98,9.34,9.61,1057800.0],["2021-11-11",9.67,9.93,9.38,9.42,547400.0],["2021-11-12",9.44,9.57,9.36,9.52,595200.0],["2021-11-15",9.54,9.77,9.48,9.65,574900.0],["2021-11-16",9.69,9.8,9.43,9.54,264300.0],["2021-11-17",9.42,9.51,8.74,8.96,867200.0],["2021-11-18",9.25,9.445,8.95,9.29,627300.0],["2021-11-19",9.14,9.26,8.8,8.9,993500.0],["2021-11-22",9.02,9.32,8.68,9.1,1027500.0],["2021-11-23",9.05,9.05,8.47,8.79,914200.0],["2021-11-24",8.77,8.95,8.32,8.88,579700.0],["2021-11-26",8.3,8.3,8.07,8.09,573100.0],["2021-11-29",8.26,8.26,7.79,7.84,780900.0],["2021-11-30",7.69,7.91,7.458,7.69,3060200.0],["2021-12-01",7.77,8.0,7.56,7.59,868200.0],["2021-12-02",7.54,8.07,7.49,8.05,717700.0],["2021-12-03",8.21,8.33,7.655,7.74,532800.0],["2021-12-06",7.82,7.9,7.55,7.62,510200.0],["2021-12-07",7.88,8.37,7.88,8.2,1018800.0],["2021-12-08",8.18,8.32,8.04,8.3,334000.0],["2021-12-09",8.46,8.47,8.21,8.41,800400.0],["2021-12-10",8.59,8.67,8.23,8.34,747000.0],["2021-12-13",8.34,8.43,7.81,7.97,680200.0],["2021-12-14",7.91,8.08,7.71,8.01,478300.0],["2021-12-15",8.08,8.13,7.875,8.12,438100.0],["2021-12-16",8.21,8.31,8.09,8.1,424500.0],["2021-12-17",8.0,8.11,7.85,8.06,1208800.0],["2021-12-20",7.99,8.009,7.68,7.8,499600.0],["2021-12-21",7.88,8.37,7.83,8.24,615400.0],["2021-12-22",8.3,8.332,8.05,8.13,316000.0],["2021-12-23",8.15,8.25,7.8,7.91,582900.0],["2021-12-27",7.81,7.97,7.51,7.59,619100.0],["2021-12-28",7.59,7.63,7.23,7.41,785900.0],["2021-12-29",7.29,7.67,7.238,7.61,804000.0],["2021-12-30",7.58,7.96,7.485,7.68,543700.0],["2021-12-31",7.6,7.82,7.489,7.78,690600.0],["2022-01-03",7.93,7.93,7.49,7.56,460300.0],["2022-01-04",7.64,7.71,7.4,7.46,925900.0],["2022-01-05",7.47,7.5,7.23,7.36,1205000.0],["2022-01-06",7.37,7.37,7.07,7.33,518600.0],["2022-01-07",7.34,7.34,6.97,6.99,644800.0],["2022-01-10",6.95,6.979,6.64,6.89,625900.0],["2022-01-11",6.86,7.18,6.76,7.07,641700.0],["2022-01-12",7.08,7.21,6.96,7.11,619400.0],["2022-01-13",7.16,7.16,6.75,6.87,471200.0],["2022-01-14",6.79,6.81,6.54,6.72,772000.0],["2022-01-18",6.46,6.52,6.21,6.3,890300.0],["2022-01-19",6.12,6.34,6.05,6.13,965700.0],["2022-01-20",6.18,6.26,5.96,6.0,922800.0],["2022-01-21",6.0,6.0,5.61,5.65,761500.0],["2022-01-24",5.28,5.48,5.09,5.47,1390700.0],["2022-01-25",5.38,5.5,5.06,5.35,699000.0],["2022-01-26",5.25,5.57,5.12,5.17,408200.0],["2022-01-27",5.26,5.57,5.13,5.45,805900.0],["2022-01-28",5.45,6.01,5.4,6.0,1097100.0],["2022-01-31",6.09,6.54,5.93,6.36,1897200.0],["2022-02-01",6.38,6.5,5.94,6.05,811400.0],["2022-02-02",6.51,6.84,6.09,6.26,2470100.0],["2022-02-03",6.21,6.44,6.03,6.27,1275300.0],["2022-02-04",6.2,6.36,6.06,6.22,663700.0],["2022-02-07",6.31,6.34,6.11,6.19,373900.0],["2022-02-08",6.14,6.432,6.13,6.43,284400.0],["2022-02-09",6.58,7.04,6.51,6.85,888800.0],["2022-02-10",6.8,7.08,6.55,6.8,889400.0],["2022-02-11",6.8,6.99,6.66,6.75,1106800.0],["2022-02-14",6.69,7.01,6.58,6.98,577300.0],["2022-02-15",7.02,7.7,7.02,7.57,1049700.0],["2022-02-16",7.59,7.94,7.42,7.49,1018200.0],["2022-02-17",7.43,7.8,7.33,7.45,460200.0],["2022-02-18",7.43,7.75,7.33,7.66,622300.0],["2022-02-22",7.57,7.71,7.43,7.47,828900.0],["2022-02-23",7.53,7.53,7.13,7.24,618800.0],["2022-02-24",6.87,8.07,6.85,8.05,792300.0],["2022-02-25",8.05,8.08,7.57,7.82,1125400.0],["2022-02-28",7.72,8.165,7.7,7.9,1210200.0],["2022-03-01",7.89,8.09,7.51,7.6,1379800.0],["2022-03-02",7.6,7.77,7.42,7.44,1482000.0],["2022-03-03",7.5,8.15,7.5,8.09,2473400.0],["2022-03-04",8.07,8.17,7.89,8.07,1470000.0],["2022-03-07",8.07,8.367,7.99,8.29,804500.0],["2022-03-08",8.41,8.6,8.34,8.5,1424000.0],["2022-03-09",8.66,8.76,8.49,8.56,1232700.0],["2022-03-10",8.47,8.55,7.95,7.96,1160200.0],["2022-03-11",8.02,8.34,7.97,8.15,720900.0],["2022-03-14",8.28,8.79,8.24,8.63,2279500.0],["2022-03-15",8.56,8.73,7.99,8.01,1360700.0],["2022-03-16",8.17,8.655,8.01,8.52,1805100.0],["2022-03-17",8.53,8.91,8.48,8.49,2190500.0],["2022-03-18",8.59,8.97,8.21,8.21,5459900.0],["2022-03-21",8.06,8.085,7.88,7.95,1897700.0],["2022-03-22",7.85,8.22,7.8,8.04,1774000.0],["2022-03-23",8.03,8.08,7.805,7.82,1029100.0],["2022-03-24",7.8,7.81,7.4,7.6,1199100.0],["2022-03-25",7.51,7.94,7.51,7.68,854100.0],["2022-03-28",7.63,8.13,7.6,7.99,748000.0],["2022-03-29",8.07,8.45,8.02,8.32,687500.0],["2022-03-30",8.26,8.37,7.98,7.99,1408700.0],["2022-03-31",7.99,8.285,7.85,8.22,1653100.0],["2022-04-01",8.27,8.35,8.09,8.34,668300.0],["2022-04-04",8.38,8.56,8.22,8.33,327900.0],["2022-04-05",8.36,8.52,8.18,8.21,345100.0],["2022-04-06",8.19,8.23,7.8,8.06,1324900.0],["2022-04-07",8.05,8.3,8.02,8.27,387100.0],["2022-04-08",8.25,8.45,8.21,8.25,1455700.0],["2022-04-11",8.26,8.26,7.95,8.0,602500.0],["2022-04-12",8.04,8.35,7.995,8.12,605000.0],["2022-04-13",8.12,8.28,8.011,8.26,467200.0],["2022-04-14",8.28,8.415,8.16,8.2,579600.0],["2022-04-18",8.27,8.33,8.04,8.05,469900.0],["2022-04-19",8.02,8.36,7.95,8.09,753100.0],["2022-04-20",8.0,8.15,7.88,7.99,561300.0],["2022-04-21",8.03,8.09,7.47,7.51,969300.0],["2022-04-22",7.47,7.83,7.41,7.72,596600.0],["2022-04-25",7.71,7.8,7.56,7.66,751700.0],["2022-04-26",7.58,7.7,7.305,7.32,784300.0],["2022-04-27",7.3,7.59,7.3,7.41,840600.0],["2022-04-28",7.44,8.055,7.44,7.94,877400.0],["2022-04-29",7.84,8.08,7.7,7.98,458900.0],["2022-05-02",7.98,8.03,7.75,7.88,517800.0],["2022-05-03",7.88,8.12,7.77,7.94,496200.0],["2022-05-04",8.03,8.17,7.87,8.08,948900.0],["2022-05-05",8.0,8.03,7.59,7.59,413400.0],["2022-05-06",7.55,7.67,7.45,7.45,446100.0],["2022-05-09",7.42,7.53,6.705,6.81,1224600.0],["2022-05-10",6.98,7.21,6.88,6.9,770200.0],["2022-05-11",6.97,7.0,6.43,6.56,943200.0],["2022-05-12",6.47,6.735,6.41,6.66,1221400.0],["2022-05-13",6.83,7.0,6.78,6.795,862400.0],["2022-05-16",6.75,6.89,6.655,6.75,434300.0],["2022-05-17",6.85,6.9,6.73,6.73,703700.0],["2022-05-18",6.68,6.72,6.5,6.66,1051600.0],["2022-05-19",6.63,6.9,6.63,6.8,717100.0],["2022-05-20",6.8,7.01,6.71,6.73,1607200.0],["2022-05-23",6.83,7.01,6.67,6.9,492200.0],["2022-05-24",6.82,6.85,6.67,6.8,260600.0],["2022-05-25",6.73,7.1,6.64,7.01,326300.0],["2022-05-26",7.05,7.25,7.04,7.13,671100.0],["2022-05-27",7.12,7.44,7.07,7.15,1032300.0],["2022-05-31",7.11,7.21,7.0,7.0,599500.0],["2022-06-01",7.05,7.31,6.8,6.91,631300.0],["2022-06-02",6.97,7.21,6.905,7.17,668200.0],["2022-06-03",7.15,7.185,6.95,7.09,639900.0],["2022-06-06",7.18,7.27,7.03,7.1,285900.0],["2022-06-07",7.07,7.3,7.0,7.1,713400.0],["2022-06-08",7.14,7.585,7.1,7.29,758800.0],["2022-06-09",7.27,7.4,7.149,7.25,404100.0],["2022-06-10",7.13,7.22,7.01,7.04,533700.0],["2022-06-13",6.81,6.89,6.54,6.7,1022500.0],["2022-06-14",6.65,6.77,6.23,6.54,1139800.0],["2022-06-15",6.85,6.98,6.13,6.27,907000.0],["2022-06-16",6.07,6.215,5.62,5.89,774000.0],["2022-06-17",5.88,6.58,5.87,6.37,1034300.0],["2022-06-21",6.37,6.735,6.325,6.4,828600.0],["2022-06-22",6.34,6.41,5.88,6.05,588500.0],["2022-06-23",6.04,6.19,5.95,6.16,595400.0],["2022-06-24",6.21,6.51,6.2,6.4,799300.0],["2022-06-27",6.4,6.51,6.25,6.39,282200.0],["2022-06-28",6.41,6.48,6.03,6.06,317600.0],["2022-06-29",6.09,6.66,6.04,6.29,1458200.0],["2022-06-30",6.17,6.502,6.17,6.47,945800.0],["2022-07-01",6.43,6.67,6.38,6.62,697300.0],["2022-07-05",6.51,6.78,6.41,6.76,707500.0],["2022-07-06",6.69,6.93,6.52,6.61,1373600.0],["2022-07-07",6.64,6.985,6.59,6.72,773300.0],["2022-07-08",6.69,6.95,6.69,6.91,644500.0],["2022-07-11",6.86,7.08,6.86,6.89,1408300.0],["2022-07-12",6.88,7.0,6.51,6.69,869800.0],["2022-07-13",6.59,6.78,6.59,6.75,495600.0],["2022-07-14",6.66,6.88,6.66,6.75,620400.0],["2022-07-15",6.71,7.11,6.62,6.96,2697900.0],["2022-07-18",7.03,7.233,6.83,6.86,676500.0],["2022-07-19",6.93,7.1,6.88,6.92,655100.0],["2022-07-20",6.95,7.11,6.77,6.88,604400.0],["2022-07-21",6.85,6.97,6.52,6.63,592000.0],["2022-07-22",6.6,6.7,6.38,6.44,469300.0],["2022-07-25",6.45,6.57,6.37,6.42,643700.0],["2022-07-26",6.44,6.455,6.26,6.38,523300.0],["2022-07-27",6.39,6.59,6.29,6.38,873500.0],["2022-07-28",6.5,6.92,6.42,6.67,2589200.0],["2022-07-29",6.69,6.895,6.69,6.79,1412900.0],["2022-08-01",6.81,6.929,6.595,6.64,1466000.0],["2022-08-02",6.61,6.835,6.56,6.65,1341400.0],["2022-08-03",6.76,6.875,6.58,6.7,822900.0],["2022-08-04",6.68,6.96,6.675,6.86,1122800.0],["2022-08-05",6.79,6.96,6.65,6.75,609300.0],["2022-08-08",6.95,7.02,6.82,6.95,1499300.0],["2022-08-09",6.9,7.155,6.9,6.96,854900.0],["2022-08-10",7.16,7.17,7.0,7.01,796600.0],["2022-08-11",7.05,7.16,6.98,7.0,933400.0],["2022-08-12",7.01,7.355,6.94,7.19,1077400.0],["2022-08-15",7.22,7.53,7.1,7.5,1033100.0],["2022-08-16",7.55,7.56,7.11,7.15,993500.0],["2022-08-17",7.05,7.25,6.665,6.75,823100.0],["2022-08-18",6.71,7.165,6.7,7.13,1101200.0],["2022-08-19",7.5,7.7,7.24,7.49,1487400.0],["2022-08-22",7.41,7.55,7.33,7.43,703800.0],["2022-08-23",7.46,7.48,7.09,7.17,439100.0],["2022-08-24",7.17,7.51,7.17,7.45,910300.0],["2022-08-25",7.47,7.56,7.27,7.39,323000.0],["2022-08-26",7.38,7.39,6.93,6.95,284900.0],["2022-08-29",6.84,7.015,6.45,6.88,903500.0],["2022-08-30",6.89,6.89,6.43,6.48,450500.0],["2022-08-31",6.56,6.89,6.5,6.78,758600.0],["2022-09-01",6.75,7.01,6.54,7.0,869500.0],["2022-09-02",7.03,7.03,6.65,6.67,703700.0],["2022-09-06",6.68,6.83,6.58,6.63,487300.0],["2022-09-07",6.64,7.05,6.64,7.03,358000.0],["2022-09-08",7.01,7.07,6.94,6.99,258300.0],["2022-09-09",7.04,7.16,7.02,7.13,202100.0],["2022-09-12",7.12,7.225,7.07,7.21,300800.0],["2022-09-13",7.04,7.15,6.89,6.98,291200.0],["2022-09-14",7.01,7.33,6.88,7.17,515800.0],["2022-09-15",7.18,7.225,6.92,6.95,400900.0],["2022-09-16",6.93,7.11,6.88,6.99,766100.0],["2022-09-19",6.93,6.99,6.86,6.96,273900.0],["2022-09-20",6.93,7.007,6.68,6.81,265900.0],["2022-09-21",6.85,7.06,6.8,6.9,270700.0],["2022-09-22",6.89,6.9,6.59,6.6,209100.0],["2022-09-23",6.5,6.515,6.08,6.31,675300.0],["2022-09-26",6.28,6.405,6.12,6.13,338200.0],["2022-09-27",6.22,6.45,6.2,6.31,209200.0],["2022-09-28",6.39,6.51,6.36,6.47,463500.0],["2022-09-29",6.37,6.37,5.94,5.99,630900.0],["2022-09-30",6.02,6.17,5.9,6.02,382200.0],["2022-10-03",6.05,6.05,5.395,5.95,742300.0],["2022-10-04",6.02,6.485,6.0,6.44,760700.0],["2022-10-05",6.32,6.6,6.19,6.31,672500.0],["2022-10-06",6.23,6.345,6.01,6.03,274800.0],["2022-10-07",5.99,6.139,5.92,6.05,284700.0],["2022-10-10",6.05,6.19,5.88,5.99,485000.0],["2022-10-11",5.92,6.15,5.85,5.99,570800.0],["2022-10-12",5.98,6.079,5.87,5.95,454500.0],["2022-10-13",5.79,6.03,5.65,5.97,726400.0],["2022-10-14",6.05,6.13,5.348,5.46,1515100.0],["2022-10-17",5.57,5.99,5.56,5.72,1877900.0],["2022-10-18",5.73,5.95,5.49,5.6,1524800.0],["2022-10-19",5.5,5.64,5.405,5.52,999100.0],["2022-10-20",5.49,5.59,5.17,5.19,970400.0],["2022-10-21",5.16,5.335,5.02,5.28,5119800.0],["2022-10-24",5.27,5.317,5.185,5.28,1227600.0],["2022-10-25",5.37,5.58,5.35,5.48,4790300.0],["2022-10-26",5.47,5.56,5.4,5.43,1343600.0],["2022-10-27",5.43,5.49,5.34,5.35,1205800.0],["2022-10-28",5.39,5.52,5.33,5.42,2434600.0],["2022-10-31",5.4,5.82,5.4,5.81,1431200.0],["2022-11-01",5.86,6.03,5.81,5.9,1061100.0],["2022-11-02",5.9,6.07,5.85,5.87,1268200.0],["2022-11-03",5.8,5.975,5.78,5.93,1130300.0],["2022-11-04",6.01,6.165,5.87,6.0,2682400.0],["2022-11-07",5.99,6.12,5.99,6.05,1370800.0],["2022-11-08",6.07,6.3,6.06,6.24,1135600.0],["2022-11-09",6.24,6.52,6.155,6.17,1241100.0],["2022-11-10",6.41,6.615,6.385,6.59,1443700.0],["2022-11-11",6.58,6.645,6.46,6.47,978200.0],["2022-11-14",6.44,6.688,6.38,6.4,1441500.0],["2022-11-15",6.45,6.56,6.27,6.31,1320100.0],["2022-11-16",6.24,6.86,6.17,6.62,2430500.0],["2022-11-17",6.43,6.51,5.69,6.05,1470100.0],["2022-11-18",6.07,6.24,6.02,6.18,756900.0],["2022-11-21",6.2,6.2,5.84,5.91,462500.0],["2022-11-22",5.9,6.115,5.85,6.1,554000.0],["2022-11-23",6.12,6.36,6.09,6.26,767100.0],["2022-11-25",6.21,6.37,6.19,6.21,248200.0],["2022-11-28",6.11,6.13,5.87,5.89,542600.0],["2022-11-29",5.88,6.0,5.84,5.92,352600.0],["2022-11-30",5.96,6.09,5.94,6.07,578600.0],["2022-12-01",6.14,6.24,5.83,5.85,319500.0],["2022-12-02",5.822,6.075,5.7,6.03,440500.0],["2022-12-05",6.02,6.13,5.77,5.81,337800.0],["2022-12-06",5.8,5.825,5.655,5.71,309100.0],["2022-12-07",5.71,5.76,5.53,5.55,287500.0],["2022-12-08",5.58,5.71,5.54,5.62,375500.0],["2022-12-09",5.6,5.737,5.56,5.65,338200.0],["2022-12-12",5.73,6.25,5.73,5.91,1605600.0],["2022-12-13",6.0,6.15,5.675,5.78,765300.0],["2022-12-14",5.78,6.08,5.74,5.99,977300.0],["2022-12-15",5.91,5.98,5.65,5.69,685000.0],["2022-12-16",5.62,5.703,5.46,5.61,3845900.0],["2022-12-19",5.59,5.59,5.22,5.28,695000.0],["2022-12-20",5.26,5.435,5.14,5.29,466700.0],["2022-12-21",5.33,5.44,5.19,5.4,330200.0],["2022-12-22",5.37,5.44,5.28,5.43,363700.0],["2022-12-23",5.43,5.79,5.43,5.75,560900.0],["2022-12-27",5.76,5.855,5.63,5.7,439000.0],["2022-12-28",5.69,5.79,5.485,5.5,549200.0],["2022-12-29",5.55,5.69,5.49,5.55,479900.0],["2022-12-30",5.53,5.55,5.375,5.5,355700.0],["2023-01-03",5.58,5.68,5.04,5.08,792300.0],["2023-01-04",5.1,5.201,5.03,5.16,498100.0],["2023-01-05",5.12,5.2,5.029,5.19,400100.0],["2023-01-06",5.23,5.515,5.19,5.46,1002900.0],["2023-01-09",5.5,5.565,5.38,5.46,503400.0],["2023-01-10",5.47,5.52,5.24,5.44,376900.0],["2023-01-11",5.45,5.7,5.45,5.65,396100.0],["2023-01-12",5.68,5.88,5.67,5.79,450900.0],["2023-01-13",5.89,6.025,5.7,5.93,1917800.0],["2023-01-17",6.0,6.34,5.98,6.3,1331300.0],["2023-01-18",6.42,6.58,6.09,6.1,1017400.0],["2023-01-19",6.04,6.17,5.91,6.05,2181200.0],["2023-01-20",6.08,6.195,5.99,6.1,525600.0],["2023-01-23",6.12,6.405,6.12,6.28,827600.0],["2023-01-24",6.25,6.3,6.08,6.09,610100.0],["2023-01-25",6.07,6.23,6.0,6.14,722500.0],["2023-01-26",6.18,6.3,6.07,6.18,495500.0],["2023-01-27",6.15,6.22,6.04,6.09,420900.0],["2023-01-30",6.03,6.07,5.89,5.95,1677900.0],["2023-01-31",6.0,6.06,5.96,6.0,634600.0],["2023-02-01",5.98,6.03,5.85,5.93,1032600.0],["2023-02-02",5.98,6.02,5.69,5.85,1317200.0],["2023-02-03",5.76,5.895,5.75,5.76,755200.0],["2023-02-06",5.7,5.74,5.55,5.59,813300.0],["2023-02-07",5.6,5.79,5.52,5.7,812100.0],["2023-02-08",5.79,5.94,5.71,5.75,675700.0],["2023-02-09",5.75,5.88,5.715,5.73,650100.0],["2023-02-10",5.72,5.8,5.555,5.64,758400.0],["2023-02-13",5.67,5.82,5.63,5.74,690900.0],["2023-02-14",5.75,5.84,5.64,5.69,925000.0],["2023-02-15",5.68,5.83,5.66,5.74,757800.0],["2023-02-16",5.68,5.88,5.61,5.83,2579000.0],["2023-02-17",5.98,5.98,5.33,5.61,2026500.0],["2023-02-21",5.5,5.862,5.375,5.41,1122900.0],["2023-02-22",5.4,5.52,5.23,5.26,830800.0],["2023-02-23",5.31,5.35,4.82,4.93,1705300.0],["2023-02-24",4.87,4.9,4.52,4.56,2053800.0],["2023-02-27",4.6,4.62,4.266,4.34,1484200.0],["2023-02-28",4.33,4.4,4.24,4.34,989100.0],["2023-03-01",4.32,4.35,4.082,4.22,1151600.0],["2023-03-02",4.18,4.32,4.035,4.29,2017800.0],["2023-03-03",4.3,4.575,4.3,4.55,952500.0],["2023-03-06",4.55,4.62,4.5,4.55,934900.0],["2023-03-07",4.56,4.64,4.32,4.38,726100.0],["2023-03-08",4.41,4.635,4.28,4.58,953600.0],["2023-03-09",4.57,4.815,4.56,4.73,660800.0],["2023-03-10",4.71,4.76,4.44,4.49,1079100.0],["2023-03-13",4.43,4.79,4.35,4.69,1262700.0],["2023-03-14",4.76,5.16,4.76,5.12,1671400.0],["2023-03-15",5.01,5.01,4.735,4.98,1286300.0],["2023-03-16",4.96,5.11,4.9,4.92,1539300.0],["2023-03-17",4.89,4.945,4.49,4.81,2210900.0],["2023-03-20",4.7,4.98,4.375,4.43,923200.0],["2023-03-21",4.47,4.645,4.435,4.6,729400.0],["2023-03-22",4.61,4.74,4.46,4.48,446900.0],["2023-03-23",4.51,4.67,4.315,4.39,1326400.0],["2023-03-24",4.88,5.41,4.51,5.36,3915500.0],["2023-03-27",5.37,5.595,5.305,5.39,1719900.0],["2023-03-28",5.4,5.58,5.24,5.53,1053500.0],["2023-03-29",5.6,5.64,5.31,5.43,821000.0],["2023-03-30",5.49,5.87,5.45,5.65,2059100.0],["2023-03-31",5.64,5.66,5.455,5.62,1194500.0],["2023-04-03",5.62,5.68,5.34,5.44,960100.0],["2023-04-04",5.41,5.44,5.26,5.34,562400.0],["2023-04-05",5.3,5.54,5.28,5.5,1071600.0],["2023-04-06",5.54,5.54,5.39,5.48,691600.0],["2023-04-10",5.44,5.57,5.41,5.55,396200.0],["2023-04-11",5.59,5.725,5.553,5.67,332900.0],["2023-04-12",5.75,5.755,5.62,5.64,384600.0],["2023-04-13",5.64,5.885,5.64,5.7,917600.0],["2023-04-14",5.65,5.69,5.555,5.6,278000.0],["2023-04-17",5.61,6.12,5.61,5.75,1350100.0],["2023-04-18",5.71,5.78,5.42,5.56,1342300.0],["2023-04-19",5.53,5.635,5.41,5.56,585600.0],["2023-04-20",5.56,5.705,5.53,5.7,389400.0],["2023-04-21",5.7,5.75,5.565,5.61,1158500.0],["2023-04-24",5.61,5.62,5.37,5.38,440000.0],["2023-04-25",5.35,5.35,5.07,5.18,765700.0],["2023-04-26",5.19,5.2,4.885,4.94,682200.0],["2023-04-27",4.95,5.1,4.93,5.05,466900.0],["2023-04-28",5.07,5.19,4.98,5.12,609700.0],["2023-05-01",5.09,5.255,5.06,5.13,373900.0],["2023-05-02",5.11,5.25,5.08,5.21,548200.0],["2023-05-03",5.21,5.41,5.21,5.28,443100.0],["2023-05-04",5.31,5.38,5.215,5.25,352500.0],["2023-05-05",5.27,5.635,5.27,5.47,818000.0],["2023-05-08",5.46,5.51,5.16,5.17,491900.0],["2023-05-09",5.17,5.24,5.08,5.19,422900.0],["2023-05-10",5.28,5.36,5.22,5.23,507100.0],["2023-05-11",5.23,5.33,5.19,5.23,435300.0],["2023-05-12",5.25,5.35,5.085,5.31,479000.0],["2023-05-15",5.39,5.71,5.39,5.61,709900.0],["2023-05-16",5.59,5.74,5.32,5.33,523900.0],["2023-05-17",5.34,5.56,5.3,5.53,504600.0],["2023-05-18",5.51,5.595,5.455,5.59,582800.0],["2023-05-19",5.64,5.705,5.442,5.6,544100.0],["2023-05-22",5.65,5.79,5.58,5.77,774700.0],["2023-05-23",5.7,5.8,5.54,5.68,577700.0],["2023-05-24",5.63,5.705,5.578,5.63,365600.0],["2023-05-25",5.6,5.63,5.46,5.47,355800.0],["2023-05-26",5.49,5.5,5.34,5.43,443600.0],["2023-05-30",5.47,5.555,5.41,5.5,487500.0],["2023-05-31",5.45,5.51,5.25,5.47,767000.0],["2023-06-01",5.47,5.535,5.29,5.39,816800.0],["2023-06-02",5.44,5.525,5.42,5.51,766000.0],["2023-06-05",5.48,5.63,5.11,5.25,1135600.0],["2023-06-06",5.3,5.595,5.3,5.54,799800.0],["2023-06-07",5.7,5.85,5.33,5.6,1339000.0],["2023-06-08",5.56,5.67,5.36,5.67,785200.0],["2023-06-09",5.67,5.705,5.6,5.6,759700.0],["2023-06-12",5.6,5.69,5.505,5.68,737200.0],["2023-06-13",5.7,5.739,5.425,5.55,1012000.0],["2023-06-14",5.56,5.68,5.555,5.68,837600.0],["2023-06-15",5.7,5.865,5.59,5.86,1419600.0],["2023-06-16",5.97,6.215,5.86,5.91,3524200.0],["2023-06-20",5.92,5.92,5.52,5.62,777300.0],["2023-06-21",5.6,5.65,5.55,5.61,347100.0],["2023-06-22",5.6,5.69,5.53,5.55,423400.0],["2023-06-23",5.51,5.56,5.41,5.49,608000.0],["2023-06-26",5.48,5.51,5.423,5.44,433100.0],["2023-06-27",5.43,5.455,5.3,5.37,789400.0],["2023-06-28",5.36,5.36,5.215,5.24,275300.0],["2023-06-29",5.22,5.485,5.16,5.42,1555100.0],["2023-06-30",5.48,5.51,5.33,5.48,722600.0],["2023-07-03",5.47,5.66,5.44,5.61,292200.0],["2023-07-05",5.61,5.77,5.41,5.71,611300.0],["2023-07-06",5.62,5.65,5.32,5.43,1073100.0],["2023-07-07",5.43,5.595,5.41,5.52,486700.0],["2023-07-10",5.53,5.66,5.5,5.62,408400.0],["2023-07-11",5.65,5.68,5.53,5.58,594900.0],["2023-07-12",5.5,5.71,5.5,5.68,707200.0],["2023-07-13",5.72,5.96,5.7,5.78,841800.0],["2023-07-14",5.8,5.835,5.665,5.68,806300.0],["2023-07-17",5.63,5.8,5.58,5.64,551400.0],["2023-07-18",5.67,5.69,5.42,5.54,726200.0],["2023-07-19",5.59,5.89,5.59,5.89,982100.0],["2023-07-20",5.91,5.92,5.79,5.88,572900.0],["2023-07-21",5.91,6.4,5.81,6.39,2765100.0],["2023-07-24",6.4,6.4,6.14,6.16,902700.0],["2023-07-25",6.16,6.16,5.97,5.98,564800.0],["2023-07-26",5.96,6.09,5.96,6.07,601800.0],["2023-07-27",6.05,6.1,5.95,5.96,485600.0],["2023-07-28",5.99,6.095,5.99,6.07,208600.0],["2023-07-31",6.12,6.22,6.11,6.2,416800.0],["2023-08-01",6.15,6.2,6.09,6.14,265000.0],["2023-08-02",6.09,6.09,5.88,6.04,405200.0],["2023-08-03",6.01,6.13,6.005,6.03,190000.0],["2023-08-04",6.02,6.149,5.955,6.03,294000.0],["2023-08-07",6.06,6.11,5.965,6.01,200500.0],["2023-08-08",5.95,6.085,5.85,6.06,388600.0],["2023-08-09",6.07,6.16,6.0,6.15,366200.0],["2023-08-10",6.19,6.23,6.045,6.15,381400.0],["2023-08-11",6.12,6.19,6.01,6.19,221800.0],["2023-08-14",6.2,6.3,6.1,6.19,510600.0],["2023-08-15",6.15,6.19,6.05,6.15,289000.0],["2023-08-16",6.16,6.18,6.03,6.06,318100.0],["2023-08-17",6.1,6.13,5.99,6.04,321900.0],["2023-08-18",6.0,6.12,5.94,6.1,376600.0],["2023-08-21",5.36,5.91,4.84,5.81,1305300.0],["2023-08-22",5.77,5.885,5.678,5.7,672200.0],["2023-08-23",5.72,5.995,5.62,5.96,458400.0],["2023-08-24",5.97,6.26,5.97,6.24,556500.0],["2023-08-25",6.23,6.46,6.15,6.26,736700.0],["2023-08-28",6.27,6.35,6.04,6.05,310200.0],["2023-08-29",6.05,6.42,6.04,6.41,591800.0],["2023-08-30",6.42,6.5,6.22,6.23,358000.0],["2023-08-31",6.23,6.32,6.085,6.1,325400.0],["2023-09-01",6.16,6.21,6.0,6.02,281600.0],["2023-09-05",6.03,6.175,5.98,6.1,1350600.0],["2023-09-06",6.01,6.08,5.77,5.78,1107200.0],["2023-09-07",5.72,5.84,5.59,5.59,730200.0],["2023-09-08",5.68,5.7,5.49,5.65,844500.0],["2023-09-11",5.64,5.77,5.62,5.72,367800.0],["2023-09-12",5.73,5.95,5.685,5.94,371100.0],["2023-09-13",5.94,6.03,5.89,6.02,442700.0],["2023-09-14",6.04,6.14,5.99,6.1,373900.0],["2023-09-15",6.08,6.13,5.94,5.97,903800.0],["2023-09-18",5.87,5.98,5.63,5.81,709700.0],["2023-09-19",5.81,5.94,5.79,5.8,509700.0],["2023-09-20",5.83,6.01,5.79,5.81,513500.0],["2023-09-21",5.74,5.78,5.62,5.65,853100.0],["2023-09-22",5.7,5.785,5.64,5.73,517400.0],["2023-09-25",5.7,5.741,5.58,5.66,433600.0],["2023-09-26",5.62,5.66,5.53,5.55,421500.0],["2023-09-27",5.59,5.59,5.48,5.5,481900.0],["2023-09-28",5.53,5.53,5.39,5.43,932300.0],["2023-09-29",5.52,5.57,5.38,5.43,591600.0],["2023-10-02",5.49,5.49,5.01,5.06,1129900.0],["2023-10-03",5.0,5.07,4.86,4.92,630700.0],["2023-10-04",4.91,5.095,4.91,4.93,831300.0],["2023-10-05",4.99,5.1,4.8,4.82,845300.0],["2023-10-06",4.8,5.28,4.78,5.26,839700.0],["2023-10-09",5.24,5.39,5.16,5.21,431800.0],["2023-10-10",5.24,5.82,5.24,5.82,828900.0],["2023-10-11",5.86,5.9,5.47,5.58,1636700.0],["2023-10-12",5.57,5.64,5.34,5.46,492900.0],["2023-10-13",5.5,5.58,5.41,5.45,456700.0],["2023-10-16",5.47,5.615,5.41,5.58,596900.0],["2023-10-17",5.52,5.565,5.41,5.5,903100.0],["2023-10-18",5.54,5.54,5.235,5.39,761300.0],["2023-10-19",5.41,5.62,5.37,5.56,463500.0],["2023-10-20",5.54,5.64,5.46,5.5,996800.0],["2023-10-23",5.39,5.585,5.37,5.49,268400.0],["2023-10-24",5.52,5.66,5.44,5.6,577300.0],["2023-10-25",5.56,5.61,5.455,5.56,423000.0],["2023-10-26",5.57,5.71,5.55,5.65,667400.0],["2023-10-27",5.66,5.72,5.425,5.46,971200.0],["2023-10-30",5.48,5.57,5.41,5.42,456000.0],["2023-10-31",5.43,5.501,5.28,5.4,834900.0],["2023-11-01",5.4,5.63,5.385,5.62,557200.0],["2023-11-02",5.71,6.15,5.69,6.09,1205700.0],["2023-11-03",6.24,6.27,5.97,5.99,849900.0],["2023-11-06",6.0,6.08,5.87,5.87,422900.0],["2023-11-07",5.89,5.97,5.79,5.94,570700.0],["2023-11-08",5.99,6.065,5.915,5.98,763600.0],["2023-11-09",5.92,6.03,5.83,5.85,403300.0],["2023-11-10",5.84,5.91,5.725,5.74,453900.0],["2023-11-13",5.67,5.875,5.67,5.76,366600.0],["2023-11-14",5.95,6.1,5.88,6.0,1059900.0],["2023-11-15",6.0,6.17,5.93,5.98,693000.0],["2023-11-16",6.0,6.045,5.86,5.9,335200.0],["2023-11-17",5.93,5.97,5.745,5.93,469100.0],["2023-11-20",6.47,6.9,6.101,6.44,1437200.0],["2023-11-21",6.5,6.77,6.295,6.32,585800.0],["2023-11-22",6.32,6.44,6.135,6.23,475400.0],["2023-11-24",6.2,6.22,6.08,6.12,237400.0],["2023-11-27",6.15,6.15,5.84,5.86,412800.0],["2023-11-28",5.91,6.24,5.83,6.22,717000.0],["2023-11-29",6.21,6.45,6.15,6.38,623400.0],["2023-11-30",6.38,6.48,6.32,6.44,637300.0],["2023-12-01",6.41,6.58,6.285,6.58,400500.0],["2023-12-04",6.51,6.71,6.43,6.64,480600.0],["2023-12-05",6.65,6.84,6.6,6.73,696400.0],["2023-12-06",6.74,6.855,6.62,6.77,474300.0],["2023-12-07",6.8,6.99,6.72,6.87,808800.0],["2023-12-08",6.91,6.93,6.74,6.91,332500.0],["2023-12-11",6.82,6.89,6.73,6.85,310400.0],["2023-12-12",6.87,6.87,6.665,6.8,432300.0],["2023-12-13",6.8,7.04,6.63,7.02,858300.0],["2023-12-14",7.1,7.27,7.1,7.23,648700.0],["2023-12-15",7.25,7.28,7.035,7.16,1288500.0],["2023-12-18",7.2,7.34,7.15,7.21,548200.0],["2023-12-19",7.25,7.47,7.25,7.46,620300.0],["2023-12-20",7.5,7.62,7.34,7.34,674500.0],["2023-12-21",7.34,7.48,7.285,7.47,608400.0],["2023-12-22",7.54,7.635,7.46,7.49,834300.0],["2023-12-26",7.49,7.629,7.41,7.61,250200.0],["2023-12-27",7.68,7.69,7.58,7.66,842800.0],["2023-12-28",7.62,7.67,7.565,7.65,978000.0],["2023-12-29",7.65,7.72,7.54,7.66,1012000.0],["2024-01-02",7.63,7.79,7.471,7.55,620900.0],["2024-01-03",7.5,7.6,7.42,7.58,586600.0],["2024-01-04",7.57,7.6,7.36,7.52,352600.0],["2024-01-05",7.47,7.7,7.35,7.51,432000.0],["2024-01-08",7.52,7.63,7.44,7.52,352700.0],["2024-01-09",7.42,7.47,7.25,7.27,490100.0],["2024-01-10",7.27,7.405,7.24,7.37,323700.0],["2024-01-11",7.39,7.39,7.04,7.19,550400.0],["2024-01-12",7.22,7.311,7.18,7.26,350600.0],["2024-01-16",7.15,7.15,6.895,6.91,657100.0],["2024-01-17",6.81,6.83,6.635,6.8,532700.0],["2024-01-18",6.83,6.86,6.59,6.61,578600.0],["2024-01-19",6.64,6.72,6.5,6.7,658800.0],["2024-01-22",6.7,6.86,6.58,6.65,331600.0],["2024-01-23",6.67,6.74,6.55,6.64,354100.0],["2024-01-24",6.73,6.81,6.5,6.54,371600.0],["2024-01-25",6.62,6.82,6.6,6.82,551900.0],["2024-01-26",6.84,6.935,6.75,6.85,558200.0],["2024-01-29",6.68,6.79,6.48,6.75,314800.0],["2024-01-30",6.76,6.87,6.69,6.82,468600.0],["2024-01-31",6.84,6.93,6.73,6.77,591400.0],["2024-02-01",6.77,6.805,6.6,6.64,487000.0],["2024-02-02",6.53,6.53,6.3,6.44,458800.0],["2024-02-05",6.34,6.36,6.145,6.24,398500.0],["2024-02-06",6.22,6.47,6.13,6.45,366600.0],["2024-02-07",6.49,6.59,6.46,6.48,525400.0],["2024-02-08",6.45,6.5,6.33,6.45,304500.0],["2024-02-09",6.47,6.475,6.265,6.42,342000.0],["2024-02-12",6.43,6.59,6.42,6.57,329500.0],["2024-02-13",6.41,6.45,6.3,6.36,385800.0],["2024-02-14",6.45,6.67,6.41,6.63,308600.0],["2024-02-15",6.6,6.73,6.4,6.49,709900.0],["2024-02-16",6.48,6.52,6.325,6.44,613500.0],["2024-02-20",6.46,6.735,6.24,6.31,1175000.0],["2024-02-21",6.31,6.31,6.05,6.25,430700.0],["2024-02-22",6.26,6.465,6.15,6.4,706400.0],["2024-02-23",6.41,6.48,6.29,6.47,421100.0],["2024-02-26",6.44,6.53,6.22,6.28,297900.0],["2024-02-27",6.36,6.4,6.09,6.31,769600.0],["2024-02-28",6.24,6.44,6.2,6.34,544800.0],["2024-02-29",6.42,6.51,6.34,6.5,964500.0],["2024-03-01",6.51,6.575,6.425,6.54,749400.0],["2024-03-04",6.53,6.53,6.385,6.4,572000.0],["2024-03-05",6.4,6.51,6.36,6.44,531700.0],["2024-03-06",6.51,6.59,6.44,6.51,434300.0],["2024-03-07",6.58,6.73,6.5,6.68,465600.0],["2024-03-08",6.68,6.69,6.52,6.65,270300.0],["2024-03-11",6.67,6.72,6.51,6.53,351300.0],["2024-03-12",6.52,6.58,6.38,6.5,725900.0],["2024-03-13",6.49,6.585,6.34,6.36,599600.0],["2024-03-14",6.36,6.42,6.28,6.4,603900.0],["2024-03-15",6.37,6.435,6.14,6.18,1997600.0],["2024-03-18",6.17,6.36,6.04,6.11,843400.0],["2024-03-19",6.11,6.143,6.03,6.08,1470700.0],["2024-03-20",6.09,6.24,5.97,6.16,418500.0],["2024-03-21",6.2,6.29,6.165,6.2,1108100.0],["2024-03-22",6.24,6.24,6.105,6.15,850500.0],["2024-03-25",6.17,6.21,5.96,5.97,502600.0],["2024-03-26",5.89,6.08,5.75,5.88,835300.0],["2024-03-27",5.89,6.085,5.87,6.0,1752200.0],["2024-03-28",5.98,6.08,5.98,6.0,709600.0],["2024-04-01",6.01,6.036,5.955,6.0,351000.0],["2024-04-02",5.93,5.98,5.883,5.94,646900.0],["2024-04-03",5.93,6.075,5.88,6.05,547200.0],["2024-04-04",6.07,6.13,5.93,5.98,318700.0],["2024-04-05",5.99,5.99,5.83,5.86,547600.0],["2024-04-08",5.86,5.925,5.79,5.84,339700.0],["2024-04-09",5.87,5.95,5.855,5.89,397900.0],["2024-04-10",5.8,5.8,5.63,5.75,611900.0],["2024-04-11",5.72,5.855,5.69,5.85,620000.0],["2024-04-12",5.81,5.86,5.51,5.61,1117300.0],["2024-04-15",5.6,5.63,5.34,5.38,953700.0],["2024-04-16",5.33,5.44,5.32,5.32,1023000.0],["2024-04-17",5.4,5.48,5.26,5.42,967900.0],["2024-04-18",5.47,5.585,5.405,5.54,813800.0],["2024-04-19",5.54,5.65,5.54,5.65,1383500.0],["2024-04-22",5.63,5.715,5.57,5.66,573800.0],["2024-04-23",5.69,5.895,5.66,5.81,702200.0],["2024-04-24",5.8,5.83,5.7,5.71,530400.0],["2024-04-25",5.71,5.71,5.6,5.62,588900.0],["2024-04-26",5.65,5.675,5.5,5.51,357200.0],["2024-04-29",5.6,5.78,5.53,5.74,788900.0],["2024-04-30",5.69,5.7,5.575,5.64,518000.0],["2024-05-01",5.64,5.86,5.59,5.67,544200.0],["2024-05-02",5.64,5.73,5.64,5.68,613300.0],["2024-05-03",5.78,6.255,5.72,6.2,972100.0],["2024-05-06",6.27,6.37,6.185,6.36,440100.0],["2024-05-07",6.34,6.34,6.005,6.07,675100.0],["2024-05-08",6.01,6.04,5.915,6.02,302200.0],["2024-05-09",6.0,6.099,5.98,6.01,261100.0],["2024-05-10",6.02,6.12,5.995,6.01,221000.0],["2024-05-13",6.05,6.14,6.02,6.03,449400.0],["2024-05-14",6.07,6.239,6.015,6.05,20693200.0],["2024-05-15",6.1,6.53,6.09,6.46,1047200.0],["2024-05-16",6.43,6.55,6.385,6.45,757600.0],["2024-05-17",6.45,6.45,5.88,5.93,1236200.0],["2024-05-20",5.89,5.94,5.71,5.89,636200.0],["2024-05-21",5.9,6.04,5.88,5.97,647800.0],["2024-05-22",5.95,6.22,5.9,6.02,594300.0],["2024-05-23",6.07,6.07,5.87,5.89,441700.0],["2024-05-24",5.93,6.1,5.88,6.07,322800.0],["2024-05-28",6.14,6.14,5.91,5.94,676700.0],["2024-05-29",5.9,5.95,5.82,5.9,506700.0],["2024-05-30",5.94,6.08,5.89,6.04,546500.0],["2024-05-31",6.01,6.03,5.93,5.99,613700.0],["2024-06-03",6.06,6.13,6.01,6.11,719500.0],["2024-06-04",6.13,6.165,6.03,6.07,708100.0],["2024-06-05",6.1,6.27,6.04,6.23,1553700.0],["2024-06-06",6.11,6.32,5.64,5.82,2112300.0],["2024-06-07",5.8,6.22,5.76,6.2,1556100.0],["2024-06-10",6.25,6.79,6.205,6.5,1432200.0],["2024-06-11",6.49,6.555,6.44,6.52,667400.0],["2024-06-12",6.72,6.72,6.24,6.3,1492500.0],["2024-06-13",6.36,6.46,6.24,6.46,1597500.0],["2024-06-14",6.47,6.47,6.25,6.36,964800.0],["2024-06-17",6.35,6.505,6.175,6.21,943300.0],["2024-06-18",6.17,6.46,6.13,6.43,732300.0],["2024-06-20",6.39,6.5,6.205,6.25,560000.0],["2024-06-21",6.28,6.4,6.16,6.27,2153200.0],["2024-06-24",6.31,6.52,6.31,6.47,960500.0],["2024-06-25",6.49,6.61,6.48,6.57,839400.0],["2024-06-26",6.51,6.55,6.32,6.34,666700.0],["2024-06-27",6.29,6.505,6.25,6.45,1229400.0],["2024-06-28",6.41,6.45,6.12,6.24,1757000.0],["2024-07-01",6.25,6.28,6.05,6.08,1332000.0],["2024-07-02",6.07,6.15,5.985,6.14,2423300.0],["2024-07-03",6.18,6.2,6.005,6.06,782400.0],["2024-07-05",6.02,6.06,5.96,5.98,531700.0],["2024-07-08",6.0,6.07,5.91,6.01,2952100.0],["2024-07-09",6.01,6.02,5.67,5.91,1238300.0],["2024-07-10",5.91,5.925,5.82,5.85,644800.0],["2024-07-11",5.93,6.17,5.89,6.1,1605900.0],["2024-07-12",6.17,6.21,6.025,6.21,1766700.0],["2024-07-15",6.14,6.15,5.76,5.8,1557100.0],["2024-07-16",5.85,6.045,5.76,6.04,2506900.0],["2024-07-17",6.01,6.035,5.56,5.57,1307700.0],["2024-07-18",5.55,5.67,5.4,5.46,681500.0],["2024-07-19",5.43,5.53,5.41,5.48,1156400.0],["2024-07-22",5.5,5.675,5.485,5.59,1089300.0],["2024-07-23",5.55,5.67,5.49,5.62,664600.0],["2024-07-24",5.66,5.815,5.63,5.74,645600.0],["2024-07-25",5.81,5.81,5.515,5.52,719800.0],["2024-07-26",5.62,5.72,5.535,5.72,519500.0],["2024-07-29",5.72,5.74,5.56,5.66,335200.0],["2024-07-30",5.68,5.75,5.643,5.71,756400.0],["2024-07-31",5.82,5.925,5.73,5.82,795300.0],["2024-08-01",5.84,6.01,5.84,6.01,635100.0],["2024-08-02",5.98,5.98,5.765,5.87,625100.0],["2024-08-05",5.65,5.74,5.54,5.67,444100.0],["2024-08-06",5.68,5.915,5.57,5.88,500600.0],["2024-08-07",5.97,5.99,5.705,5.72,259700.0],["2024-08-08",5.77,5.98,5.77,5.97,334200.0],["2024-08-09",5.97,5.98,5.83,5.93,321900.0],["2024-08-12",5.93,5.93,5.8,5.88,277400.0],["2024-08-13",5.94,5.98,5.82,5.83,479600.0],["2024-08-14",5.76,5.87,5.7,5.84,299500.0],["2024-08-15",5.86,5.95,5.72,5.92,635100.0],["2024-08-16",5.9,5.98,5.43,5.57,2193600.0],["2024-08-19",5.57,5.62,5.495,5.51,831600.0],["2024-08-20",5.51,5.78,5.51,5.75,717100.0],["2024-08-21",5.75,5.865,5.51,5.52,728200.0],["2024-08-22",5.56,5.595,5.485,5.53,884400.0],["2024-08-23",5.55,5.715,5.53,5.68,774200.0],["2024-08-26",5.7,5.75,5.65,5.69,943100.0],["2024-08-27",5.78,6.01,5.655,5.69,767400.0],["2024-08-28",5.65,5.71,5.55,5.56,366900.0],["2024-08-29",5.6,5.66,5.57,5.61,342500.0],["2024-08-30",5.63,5.71,5.62,5.62,610200.0],["2024-09-03",5.59,5.73,5.58,5.69,611700.0],["2024-09-04",5.68,5.88,5.68,5.86,428000.0],["2024-09-05",5.9,5.94,5.845,5.86,640300.0],["2024-09-06",5.89,5.9,5.84,5.89,385200.0],["2024-09-09",5.92,6.0,5.84,5.98,408900.0],["2024-09-10",6.0,6.02,5.91,6.0,642400.0],["2024-09-11",6.02,6.34,5.985,6.24,711900.0],["2024-09-12",6.22,6.4,6.17,6.26,590400.0],["2024-09-13",6.26,6.34,6.155,6.25,683300.0],["2024-09-16",6.32,6.41,6.245,6.34,543700.0],["2024-09-17",6.34,6.48,6.34,6.45,506500.0],["2024-09-18",6.46,6.58,6.395,6.49,682800.0],["2024-09-19",6.54,6.58,6.415,6.57,1684600.0],["2024-09-20",6.48,6.68,6.35,6.56,2370300.0],["2024-09-23",6.51,6.61,6.5,6.58,829300.0],["2024-09-24",6.59,6.66,6.545,6.62,1046100.0],["2024-09-25",6.65,6.65,6.51,6.59,743700.0],["2024-09-26",6.44,6.59,6.175,6.26,1122600.0],["2024-09-27",6.25,6.485,6.19,6.29,1638900.0],["2024-09-30",6.33,6.39,6.24,6.29,809200.0],["2024-10-01",6.23,6.255,5.855,5.95,845400.0],["2024-10-02",5.94,5.98,5.81,5.89,708800.0],["2024-10-03",5.86,5.86,5.64,5.77,1712600.0],["2024-10-04",5.75,5.915,5.695,5.89,877700.0],["2024-10-07",5.9,5.98,5.855,5.96,480800.0],["2024-10-08",5.99,6.055,5.9,5.995,1384100.0],["2024-10-09",6.0,6.095,5.91,5.99,2287100.0],["2024-10-10",5.88,6.015,5.8,5.84,2229400.0],["2024-10-11",5.81,5.98,5.77,5.91,455000.0],["2024-10-14",5.91,5.98,5.885,5.93,460100.0],["2024-10-15",5.84,5.95,5.825,5.88,902200.0],["2024-10-16",5.96,6.11,5.86,6.1,628800.0],["2024-10-17",6.1,6.1,5.99,6.01,594800.0],["2024-10-18",6.05,6.099,5.99,6.07,1235600.0],["2024-10-21",6.07,6.14,6.025,6.08,516800.0],["2024-10-22",6.04,6.05,5.96,6.03,723200.0],["2024-10-23",6.01,6.05,5.91,5.98,506000.0],["2024-10-24",5.98,6.0,5.94,5.98,495900.0],["2024-10-25",5.98,6.085,5.975,6.03,1056600.0],["2024-10-28",6.08,6.19,5.96,5.96,1127000.0],["2024-10-29",5.96,5.98,5.75,5.75,723100.0],["2024-10-30",5.68,5.86,5.68,5.84,454400.0],["2024-10-31",5.83,5.85,5.66,5.66,703800.0],["2024-11-01",5.72,5.72,5.42,5.43,571400.0],["2024-11-04",5.41,5.66,5.41,5.55,456100.0],["2024-11-05",5.61,5.71,5.515,5.67,527700.0],["2024-11-06",5.39,5.535,5.15,5.5,1072400.0],["2024-11-07",5.5,5.6,5.445,5.47,557500.0],["2024-11-08",5.46,5.48,5.295,5.38,428900.0],["2024-11-11",5.36,5.4,5.26,5.37,303600.0],["2024-11-12",5.32,5.349,5.185,5.23,865200.0],["2024-11-13",5.23,5.29,5.185,5.22,412700.0],["2024-11-14",5.2,5.36,5.191,5.34,494800.0],["2024-11-15",5.35,5.435,5.3,5.39,680400.0],["2024-11-18",5.35,5.47,5.33,5.45,1061300.0],["2024-11-19",5.42,5.51,5.38,5.48,1210900.0],["2024-11-20",5.57,5.62,5.18,5.49,973200.0],["2024-11-21",5.55,5.95,5.43,5.63,1174700.0],["2024-11-22",5.67,5.985,5.62,5.89,1253300.0],["2024-11-25",5.9,6.185,5.77,6.13,1076300.0],["2024-11-26",6.07,6.11,5.97,6.05,616900.0],["2024-11-27",6.05,6.155,6.01,6.09,898000.0],["2024-11-29",6.11,6.12,5.99,6.03,322300.0],["2024-12-02",6.03,6.335,6.02,6.11,956400.0],["2024-12-03",6.13,6.15,5.935,6.15,1319400.0],["2024-12-04",6.13,6.25,5.99,6.01,492100.0],["2024-12-05",6.01,6.16,5.992,6.14,791600.0],["2024-12-06",6.19,6.24,6.02,6.14,531300.0],["2024-12-09",6.16,6.449,6.122,6.22,680100.0],["2024-12-10",6.17,6.4,6.15,6.34,669200.0],["2024-12-11",6.52,7.49,6.52,7.46,6466300.0],["2024-12-12",7.32,7.42,7.15,7.21,4605000.0],["2024-12-13",7.27,7.27,7.09,7.09,1718000.0],["2024-12-16",7.05,7.235,7.05,7.12,1571800.0],["2024-12-17",7.05,7.16,6.99,7.04,1921900.0],["2024-12-18",7.02,7.14,6.89,6.94,2102700.0],["2024-12-19",6.95,7.04,6.865,6.97,1924400.0],["2024-12-20",6.97,7.065,6.78,6.9,2764200.0],["2024-12-23",6.9,6.98,6.745,6.92,785200.0],["2024-12-24",6.95,6.975,6.86,6.87,258300.0],["2024-12-26",6.81,6.875,6.75,6.76,516000.0],["2024-12-27",6.71,6.835,6.66,6.82,618500.0],["2024-12-30",6.79,6.985,6.75,6.94,723800.0],["2024-12-31",6.95,6.995,6.825,6.83,791000.0],["2025-01-02",6.9,6.995,6.77,6.8,566100.0],["2025-01-03",6.8,6.925,6.8,6.89,296600.0],["2025-01-06",6.95,6.96,6.83,6.86,816600.0],["2025-01-07",6.93,7.09,6.905,6.95,1022000.0],["2025-01-08",6.9,6.99,6.79,6.93,1161300.0],["2025-01-10",6.92,6.92,6.62,6.75,3648800.0],["2025-01-13",6.72,6.72,6.45,6.57,2615600.0],["2025-01-14",6.59,6.71,6.54,6.55,1661400.0],["2025-01-15",6.7,6.755,6.59,6.7,1247400.0],["2025-01-16",6.73,6.885,6.695,6.73,1282400.0],["2025-01-17",6.78,6.92,6.77,6.78,789400.0],["2025-01-21",6.8,6.85,6.715,6.77,1315700.0],["2025-01-22",6.77,6.79,6.695,6.7,1079600.0],["2025-01-23",6.67,6.745,6.59,6.73,606300.0],["2025-01-24",6.76,6.815,6.715,6.72,1120600.0],["2025-01-27",6.72,6.73,6.61,6.72,1177700.0],["2025-01-28",6.72,6.735,6.45,6.61,1782800.0],["2025-01-29",6.61,6.72,6.525,6.57,1659500.0],["2025-01-30",6.61,6.65,6.425,6.46,1012100.0],["2025-01-31",6.45,6.55,6.37,6.48,1514000.0],["2025-02-03",6.46,6.5,6.28,6.36,970500.0],["2025-02-04",6.31,6.52,6.25,6.5,768500.0],["2025-02-05",6.51,6.67,6.48,6.55,863800.0],["2025-02-06",6.59,6.755,6.535,6.75,1034300.0],["2025-02-07",6.75,6.775,6.605,6.68,978100.0],["2025-02-10",6.74,6.823,6.67,6.78,606700.0],["2025-02-11",6.77,6.795,6.625,6.77,683900.0],["2025-02-12",6.69,6.78,6.62,6.78,629100.0],["2025-02-13",6.82,6.83,6.635,6.66,1025900.0],["2025-02-14",6.71,6.76,6.515,6.53,912300.0],["2025-02-18",6.52,6.805,6.455,6.76,1809100.0],["2025-02-19",6.45,6.52,6.1,6.45,1899100.0],["2025-02-20",6.46,6.47,6.24,6.35,1714500.0],["2025-02-21",6.33,6.33,6.06,6.11,1459700.0],["2025-02-24",6.11,6.24,6.045,6.18,1306200.0],["2025-02-25",6.19,6.42,6.12,6.4,1423200.0],["2025-02-26",6.4,6.5,6.349,6.41,493500.0],["2025-02-27",6.37,6.41,6.23,6.3,1077900.0],["2025-02-28",6.3,6.31,6.18,6.3,1402100.0],["2025-03-03",6.25,6.42,6.16,6.32,1015100.0],["2025-03-04",6.3,6.345,6.2,6.21,1772600.0],["2025-03-05",6.26,6.33,6.09,6.1,703300.0],["2025-03-06",6.04,6.15,6.0,6.09,979600.0],["2025-03-07",6.11,6.245,6.06,6.09,1115300.0],["2025-03-10",6.04,6.26,5.81,5.82,2541500.0],["2025-03-11",5.83,6.1,5.735,6.07,1389400.0],["2025-03-12",6.09,6.32,6.04,6.25,1275900.0],["2025-03-13",6.24,6.295,6.115,6.13,671800.0],["2025-03-14",6.19,6.27,6.1,6.11,495800.0],["2025-03-17",6.11,6.24,6.11,6.18,455100.0],["2025-03-18",6.2,6.2,6.09,6.13,360200.0],["2025-03-19",6.12,6.285,6.1,6.26,333900.0],["2025-03-20",6.24,6.26,6.15,6.24,340000.0],["2025-03-21",6.23,6.265,6.16,6.18,826200.0],["2025-03-24",6.25,6.285,6.17,6.19,293500.0],["2025-03-25",6.24,6.27,6.175,6.24,407700.0],["2025-03-26",6.21,6.26,6.12,6.15,350400.0],["2025-03-27",6.17,6.19,6.04,6.09,842600.0],["2025-03-28",6.06,6.11,5.995,6.01,615100.0],["2025-03-31",5.99,6.0,5.875,5.89,1480800.0],["2025-04-01",5.89,5.89,5.76,5.84,593900.0],["2025-04-02",5.8,6.07,5.795,6.04,665600.0],["2025-04-03",5.96,6.175,5.89,6.07,888800.0],["2025-04-04",6.11,6.11,5.67,5.78,1237300.0],["2025-04-07",5.56,5.88,5.5,5.64,1250600.0],["2025-04-08",5.78,5.78,5.545,5.61,1351400.0],["2025-04-09",5.57,5.96,5.415,5.92,1417900.0],["2025-04-10",5.83,5.84,5.63,5.79,1328300.0],["2025-04-11",5.8,5.94,5.76,5.94,1655300.0],["2025-04-14",5.97,6.15,5.935,6.06,899600.0],["2025-04-15",6.08,6.23,6.06,6.14,1180200.0],["2025-04-16",6.12,6.145,6.025,6.08,550400.0],["2025-04-17",6.13,6.235,6.075,6.21,474600.0],["2025-04-21",6.16,6.22,6.12,6.2,668800.0],["2025-04-22",6.25,6.43,6.25,6.43,956700.0],["2025-04-23",6.44,6.54,6.32,6.34,550400.0],["2025-04-24",6.37,6.53,6.35,6.51,555600.0],["2025-04-25",6.51,6.52,6.425,6.52,363600.0],["2025-04-28",6.52,6.645,6.52,6.6,929100.0],["2025-04-29",6.6,6.61,6.425,6.51,590100.0],["2025-04-30",6.43,6.43,6.235,6.38,808300.0],["2025-05-01",6.42,6.47,6.34,6.37,430700.0],["2025-05-02",6.46,6.46,6.27,6.31,448700.0],["2025-05-05",6.27,6.35,6.202,6.34,405300.0],["2025-05-06",6.388,6.41,6.26,6.35,879700.0],["2025-05-07",6.37,6.585,6.345,6.56,556300.0],["2025-05-08",6.57,6.6,6.43,6.44,678200.0],["2025-05-09",6.46,6.6,6.425,6.58,566100.0],["2025-05-12",6.67,6.69,6.48,6.61,638700.0],["2025-05-13",6.61,6.725,6.56,6.66,954400.0],["2025-05-14",6.66,6.69,6.555,6.65,936800.0],["2025-05-15",6.67,6.7,6.575,6.68,800400.0],["2025-05-16",6.66,6.73,6.61,6.72,568400.0],["2025-05-19",6.71,6.81,6.681,6.81,520400.0],["2025-05-20",6.8,6.895,6.78,6.88,385700.0],["2025-05-21",6.84,6.895,6.752,6.87,336700.0],["2025-05-22",6.81,6.825,6.685,6.79,385400.0],["2025-05-23",6.77,6.915,6.73,6.89,319000.0],["2025-05-27",6.92,7.03,6.85,7.0,789500.0],["2025-05-28",6.97,7.01,6.815,6.86,772800.0],["2025-05-29",6.92,6.95,6.865,6.9,630600.0],["2025-05-30",6.9,6.92,6.8,6.81,653400.0],["2025-06-02",6.8,6.83,6.74,6.75,1034600.0],["2025-06-03",6.73,6.95,6.71,6.94,701400.0],["2025-06-04",6.95,6.965,6.72,6.77,828300.0],["2025-06-05",6.75,6.77,6.65,6.74,733100.0],["2025-06-06",6.75,6.95,6.74,6.9,629100.0],["2025-06-09",6.9,6.978,6.9,6.95,525100.0],["2025-06-10",6.96,7.025,6.9,7.0,995200.0],["2025-06-11",7.0,7.005,6.78,6.8,1006700.0],["2025-06-12",6.81,6.976,6.725,6.8,862000.0],["2025-06-13",6.79,6.82,6.705,6.79,629400.0],["2025-06-16",7.0,7.17,6.67,7.06,2869900.0],["2025-06-17",7.0,7.055,6.78,6.78,1123800.0],["2025-06-18",6.8,6.8,6.655,6.7,909500.0],["2025-06-20",6.71,6.73,6.52,6.55,1323200.0],["2025-06-23",6.54,6.64,6.47,6.62,699400.0],["2025-06-24",6.69,6.775,6.652,6.75,494200.0],["2025-06-25",6.71,6.77,6.674,6.72,610100.0],["2025-06-26",6.75,6.965,6.725,6.86,1209400.0],["2025-06-27",6.87,6.915,6.75,6.81,720000.0],["2025-06-30",6.82,6.94,6.775,6.91,854900.0],["2025-07-01",6.89,6.93,6.8,6.81,1003000.0],["2025-07-02",6.79,6.985,6.72,6.92,1558500.0],["2025-07-03",7.385,7.67,7.3,7.67,5411700.0],["2025-07-07",7.67,7.67,7.52,7.58,1877200.0],["2025-07-08",7.6,7.62,7.405,7.48,2076400.0],["2025-07-09",7.53,7.55,7.445,7.47,1332500.0],["2025-07-10",7.48,7.5,7.41,7.44,1493800.0],["2025-07-11",7.43,7.539,7.43,7.46,768600.0],["2025-07-14",7.46,7.67,7.46,7.55,845100.0],["2025-07-15",7.57,7.6,7.52,7.54,586100.0],["2025-07-16",7.59,7.69,7.54,7.66,1490400.0],["2025-07-17",7.64,7.655,7.45,7.57,1198300.0],["2025-07-18",7.6,7.65,7.57,7.65,657800.0],["2025-07-21",7.67,7.765,7.645,7.67,536100.0],["2025-07-22",7.73,7.75,7.65,7.695,1062100.0],["2025-07-23",7.73,7.74,7.641,7.67,886200.0],["2025-07-24",7.66,7.66,7.52,7.57,1064400.0],["2025-07-25",7.57,7.58,7.44,7.47,890200.0],["2025-07-28",7.47,7.71,7.44,7.65,1203100.0],["2025-07-29",7.65,7.65,7.49,7.57,653400.0],["2025-07-30",7.56,7.58,7.47,7.52,523600.0],["2025-07-31",7.5,7.64,7.457,7.6,628100.0],["2025-08-01",7.48,7.61,7.48,7.6,423700.0],["2025-08-04",7.65,7.66,7.56,7.59,340200.0],["2025-08-05",7.58,7.62,7.41,7.45,740800.0],["2025-08-06",7.46,7.47,7.415,7.44,533400.0],["2025-08-07",7.48,7.49,7.28,7.29,501400.0],["2025-08-08",7.36,7.47,7.29,7.45,722500.0],["2025-08-11",7.48,7.56,7.47,7.51,762100.0],["2025-08-12",7.5,7.54,7.435,7.52,422700.0],["2025-08-13",7.54,7.73,7.53,7.65,1008000.0],["2025-08-14",7.51,7.71,7.33,7.7,833100.0],["2025-08-15",7.74,7.88,7.645,7.77,1868000.0],["2025-08-18",7.85,7.887,7.725,7.74,961500.0],["2025-08-19",7.75,7.835,7.67,7.75,487000.0],["2025-08-20",7.75,7.79,7.68,7.705,371700.0],["2025-08-21",7.67,7.705,7.64,7.67,476500.0],["2025-08-22",7.69,7.81,7.64,7.79,1918600.0],["2025-08-25",7.77,7.835,7.76,7.82,626300.0],["2025-08-26",7.85,7.89,7.795,7.83,652600.0],["2025-08-27",7.83,7.86,7.71,7.71,303400.0],["2025-08-28",7.73,7.73,7.345,7.52,1168000.0],["2025-08-29",7.55,7.61,7.5,7.61,618700.0],["2025-09-02",7.5,7.665,7.35,7.65,1303900.0],["2025-09-03",7.62,7.705,7.61,7.67,878200.0],["2025-09-04",7.67,7.68,7.605,7.64,539500.0],["2025-09-05",7.69,7.81,7.65,7.8,776100.0],["2025-09-08",7.84,7.84,7.64,7.64,455300.0],["2025-09-09",7.66,7.72,7.63,7.65,500100.0],["2025-09-10",7.7,7.71,7.615,7.66,1073800.0],["2025-09-11",7.65,7.675,7.61,7.61,750600.0],["2025-09-12",7.725,7.725,7.57,7.62,482500.0],["2025-09-15",7.61,7.73,7.61,7.72,452400.0],["2025-09-16",7.75,7.75,7.67,7.69,587500.0],["2025-09-17",7.71,7.755,7.64,7.73,609800.0],["2025-09-18",7.71,7.79,7.701,7.72,562700.0],["2025-09-19",7.71,7.76,7.59,7.61,1444400.0],["2025-09-22",7.61,7.885,7.575,7.84,993200.0],["2025-09-23",7.91,7.935,7.8,7.85,842100.0],["2025-09-24",7.84,7.915,7.7,7.71,629700.0],["2025-09-25",7.7,7.775,7.6,7.66,649300.0],["2025-09-26",7.68,7.725,7.65,7.7,422200.0],["2025-09-29",7.73,7.84,7.7,7.76,906900.0],["2025-09-30",7.75,7.785,7.59,7.7,1028700.0],["2025-10-01",7.89,8.24,7.89,8.19,1716800.0],["2025-10-02",8.2,8.238,8.01,8.07,743100.0],["2025-10-03",8.07,8.125,8.0,8.01,416600.0],["2025-10-06",8.07,8.17,8.04,8.06,646300.0],["2025-10-07",8.1,8.11,8.05,8.1,708500.0],["2025-10-08",8.1,8.14,8.09,8.11,781600.0],["2025-10-09",8.13,8.16,8.01,8.1,1022300.0],["2025-10-10",8.14,8.15,7.881,7.97,747600.0],["2025-10-13",7.85,7.855,7.64,7.67,1631100.0],["2025-10-14",7.68,7.705,7.55,7.56,1349200.0],["2025-10-15",7.6,7.8,7.6,7.75,2161200.0],["2025-10-16",7.8,7.83,7.67,7.7,981400.0],["2025-10-17",7.61,7.72,7.61,7.67,2881500.0],["2025-10-20",7.68,7.7,7.6,7.62,628300.0],["2025-10-21",7.65,7.665,7.57,7.62,588500.0],["2025-10-22",7.61,7.65,7.565,7.59,934800.0],["2025-10-23",7.6,7.625,7.57,7.57,785700.0],["2025-10-24",7.6,7.63,7.57,7.58,1012900.0],["2025-10-27",7.57,7.59,7.515,7.55,1167000.0],["2025-10-28",7.75,7.785,7.69,7.76,4546800.0],["2025-10-29",7.735,7.75,7.505,7.62,4613400.0],["2025-10-30",7.58,7.71,7.53,7.58,2054500.0],["2025-10-31",7.57,7.615,7.53,7.54,1249900.0],["2025-11-03",7.55,7.57,7.5,7.54,1035100.0],["2025-11-04",7.52,7.56,7.48,7.51,910800.0],["2025-11-05",7.51,7.54,7.5,7.51,1065500.0],["2025-11-06",7.51,7.526,7.43,7.46,676000.0],["2025-11-07",7.43,7.56,7.374,7.55,1983100.0],["2025-11-10",7.49,7.62,7.395,7.4,1395700.0],["2025-11-11",7.4,7.5,7.31,7.36,1691200.0],["2025-11-12",7.36,7.37,7.305,7.33,1145400.0],["2025-11-13",7.3,7.36,7.22,7.35,1101000.0],["2025-11-14",7.34,7.46,7.32,7.46,1122300.0],["2025-11-17",7.46,7.53,7.41,7.46,1038800.0],["2025-11-18",7.43,7.525,7.43,7.5,1250200.0],["2025-11-19",7.53,7.58,7.44,7.52,925100.0],["2025-11-20",7.57,7.61,7.47,7.5,1260100.0],["2025-11-21",7.49,7.54,7.47,7.52,1022400.0],["2025-11-24",7.54,7.56,7.49,7.5,558100.0],["2025-11-25",7.5,7.61,7.49,7.59,989500.0],["2025-11-26",7.59,7.64,7.53,7.59,1347000.0],["2025-11-28",7.58,7.615,7.56,7.61,770900.0],["2025-12-01",7.61,7.69,7.57,7.61,757500.0],["2025-12-02",7.61,7.65,7.54,7.58,1200800.0],["2025-12-03",7.61,7.615,7.548,7.55,592600.0],["2025-12-04",7.59,7.59,7.5,7.51,532700.0],["2025-12-05",7.51,7.55,7.479,7.55,400600.0],["2025-12-08",7.57,7.595,7.52,7.56,594000.0],["2025-12-09",7.55,7.605,7.55,7.57,622900.0],["2025-12-10",7.57,7.61,7.545,7.59,810700.0],["2025-12-11",7.6,7.61,7.57,7.59,568500.0],["2025-12-12",7.57,7.595,7.52,7.55,1263100.0],["2025-12-15",5.55,5.68,5.26,5.5,9363900.0],["2025-12-16",5.5,5.62,5.05,5.19,4708800.0],["2025-12-17",5.19,5.52,5.045,5.46,4119700.0],["2025-12-18",5.46,5.69,5.44,5.57,3157600.0],["2025-12-19",5.52,5.53,5.34,5.35,6198300.0],["2025-12-22",5.35,5.495,5.34,5.47,1058300.0],["2025-12-23",5.37,5.46,5.35,5.42,1300300.0],["2025-12-24",5.42,5.52,5.38,5.5,623100.0],["2025-12-26",5.51,5.57,5.475,5.5,718900.0],["2025-12-29",5.51,5.65,5.488,5.54,752700.0],["2025-12-30",5.52,5.67,5.5,5.64,3039800.0],["2025-12-31",5.65,5.74,5.58,5.65,559500.0],["2026-01-02",5.69,5.875,5.67,5.86,1198400.0],["2026-01-05",5.85,5.89,5.7,5.76,1177200.0],["2026-01-06",5.78,5.78,5.67,5.72,938200.0],["2026-01-07",5.72,5.72,5.38,5.38,1105000.0],["2026-01-08",5.4,5.5,5.345,5.44,958400.0],["2026-01-09",5.46,5.57,5.405,5.43,630800.0],["2026-01-12",5.46,5.55,5.4,5.41,643200.0],["2026-01-13",5.47,5.5,5.395,5.4,574000.0],["2026-01-14",5.48,5.485,5.36,5.41,1008500.0],["2026-01-15",5.46,5.5,5.395,5.4,504800.0],["2026-01-16",5.4,5.49,5.37,5.38,2297200.0],["2026-01-20",5.35,5.42,5.22,5.34,1193400.0],["2026-01-21",5.34,5.415,5.3,5.35,791400.0],["2026-01-22",5.38,5.54,5.37,5.5,973800.0],["2026-01-23",5.5,5.575,5.47,5.5,1274300.0],["2026-01-26",5.52,5.62,5.49,5.54,408000.0],["2026-01-27",5.56,5.65,5.461,5.61,603600.0],["2026-01-28",5.62,5.66,5.53,5.58,679000.0],["2026-01-29",5.59,5.59,5.38,5.43,476300.0],["2026-01-30",5.43,5.51,5.345,5.42,612400.0],["2026-02-02",5.4,5.47,5.365,5.41,584200.0],["2026-02-03",5.41,5.44,5.27,5.36,1051100.0],["2026-02-04",5.38,5.42,5.27,5.35,830300.0],["2026-02-05",5.32,5.32,5.13,5.16,707200.0],["2026-02-06",5.2,5.25,5.165,5.2,638600.0],["2026-02-09",5.25,5.29,5.2,5.26,405000.0],["2026-02-10",5.27,5.4,5.21,5.35,648800.0],["2026-02-11",5.37,5.38,5.3,5.3,629500.0],["2026-02-12",5.35,5.4,5.35,5.35,791400.0],["2026-02-13",5.35,5.425,5.32,5.35,1210900.0],["2026-02-17",5.57,5.6,5.435,5.51,1335600.0],["2026-02-18",5.51,5.535,5.424,5.43,721800.0],["2026-02-19",5.4,5.41,5.24,5.36,939200.0],["2026-02-20",5.38,5.435,5.35,5.4,405900.0],["2026-02-23",5.41,5.52,5.365,5.49,491400.0],["2026-02-24",5.52,5.595,5.436,5.52,861500.0],["2026-02-25",5.53,5.57,5.44,5.54,641300.0],["2026-02-26",5.54,5.553,5.42,5.54,730400.0],["2026-02-27",5.5,5.55,5.44,5.52,693000.0],["2026-03-02",5.47,5.578,5.44,5.53,686100.0],["2026-03-03",5.45,5.465,5.32,5.41,582900.0],["2026-03-04",5.4,5.44,5.36,5.43,402900.0],["2026-03-05",5.45,5.46,5.34,5.38,521300.0],["2026-03-06",5.35,5.425,5.29,5.32,588400.0],["2026-03-09",5.29,5.32,5.195,5.28,651200.0],["2026-03-10",5.3,5.48,5.255,5.34,813200.0],["2026-03-11",5.34,5.4,5.315,5.35,438400.0],["2026-03-12",5.35,5.36,5.13,5.17,657400.0],["2026-03-13",5.25,5.29,5.185,5.22,818100.0],["2026-03-16",5.25,5.34,5.23,5.31,1198900.0],["2026-03-17",5.32,5.355,5.24,5.25,632500.0],["2026-03-18",5.25,5.28,5.19,5.21,707700.0],["2026-03-19",5.18,5.28,5.18,5.24,673700.0],["2026-03-20",5.24,5.27,5.06,5.07,1504800.0],["2026-03-23",5.14,5.24,4.945,4.95,873600.0],["2026-03-24",4.9,4.9,4.73,4.76,877400.0],["2026-03-25",4.8,4.85,4.69,4.76,848600.0],["2026-03-26",4.76,4.77,4.635,4.68,766800.0],["2026-03-27",4.69,4.69,4.48,4.51,1204600.0],["2026-03-30",4.51,4.535,4.385,4.5,888200.0],["2026-03-31",4.52,4.59,4.46,4.58,1142500.0],["2026-04-01",4.61,4.805,4.58,4.79,1204100.0],["2026-04-02",4.75,4.8,4.73,4.75,794100.0],["2026-04-06",4.73,4.79,4.71,4.77,670700.0],["2026-04-07",4.77,4.79,4.695,4.75,541000.0],["2026-04-08",4.87,4.915,4.76,4.77,890200.0],["2026-04-09",4.76,4.81,4.7,4.75,716600.0],["2026-04-10",4.73,4.91,4.72,4.9,1376900.0],["2026-04-13",4.91,5.019,4.82,4.82,578800.0],["2026-04-14",4.84,4.87,4.78,4.83,442000.0],["2026-04-15",4.84,4.97,4.84,4.97,433600.0],["2026-04-16",4.97,4.99,4.891,4.99,396700.0],["2026-04-17",5.03,5.08,4.99,4.99,734100.0],["2026-04-20",4.99,5.09,4.95,5.05,498700.0],["2026-04-21",5.07,5.26,5.065,5.19,1103200.0],["2026-04-22",5.2,5.375,5.2,5.27,567200.0],["2026-04-23",5.27,5.35,5.12,5.18,757000.0],["2026-04-24",5.2,5.24,5.115,5.2,333200.0],["2026-04-27",5.21,5.33,5.19,5.2,655600.0],["2026-04-28",5.18,5.19,5.03,5.03,280600.0],["2026-04-29",5.03,5.14,5.03,5.07,986800.0],["2026-04-30",5.11,5.44,5.11,5.38,1063800.0],["2026-05-01",5.38,5.43,5.31,5.38,637600.0],["2026-05-04",5.4,5.471,5.245,5.25,871800.0],["2026-05-05",5.29,5.42,5.24,5.36,1653200.0],["2026-05-06",5.36,5.495,5.273,5.45,1307500.0],["2026-05-07",5.48,5.48,5.38,5.4,760400.0],["2026-05-08",5.43,5.66,5.385,5.62,983200.0],["2026-05-11",5.6,5.765,5.6,5.66,819300.0],["2026-05-12",5.67,5.67,5.31,5.45,886300.0],["2026-05-13",5.45,5.46,5.27,5.44,1073100.0],["2026-05-14",5.45,5.57,5.415,5.54,785700.0],["2026-05-15",5.46,5.46,5.33,5.35,957200.0],["2026-05-18",5.33,5.73,5.33,5.47,1886900.0],["2026-05-19",5.45,5.545,5.33,5.35,1161900.0],["2026-05-20",5.37,5.825,5.365,5.55,1885400.0],["2026-05-21",5.53,5.9,5.528,5.85,1398400.0],["2026-05-22",5.86,6.01,5.83,5.92,1043300.0],["2026-05-26",6.0,6.15,5.96,6.0,2045400.0],["2026-05-27",6.0,6.245,5.955,6.17,1912800.0],["2026-05-28",6.15,6.36,6.08,6.24,2314400.0],["2026-05-29",6.4,6.5,6.34,6.39,2055800.0],["2026-06-01",6.36,6.59,6.28,6.52,2577300.0],["2026-06-02",6.48,6.56,6.365,6.38,1199400.0],["2026-06-03",6.37,6.37,6.145,6.25,1393000.0],["2026-06-04",6.18,6.33,6.16,6.31,590100.0],["2026-06-05",6.24,6.3,6.025,6.04,910800.0],["2026-06-08",6.14,6.18,5.95,5.95,1071700.0],["2026-06-09",5.96,6.235,5.95,6.14,1119000.0],["2026-06-10",6.11,6.19,6.05,6.06,1656200.0],["2026-06-11",6.09,6.4,6.09,6.34,1171800.0],["2026-06-12",6.35,6.525,6.34,6.43,920000.0],["2026-06-15",6.52,6.52,6.3,6.32,1224600.0],["2026-06-16",6.34,6.495,6.23,6.31,1362700.0],["2026-06-17",6.25,6.33,6.13,6.19,2024700.0],["2026-06-18",6.19,6.4,6.155,6.32,4866700.0],["2026-06-22",6.33,6.475,6.275,6.43,1427500.0],["2026-06-23",6.36,6.39,6.18,6.18,1231100.0],["2026-06-24",6.21,6.28,6.155,6.23,1273900.0],["2026-06-25",6.26,6.415,6.181,6.37,1330900.0],["2026-06-26",6.3,6.375,6.19,6.19,950700.0],["2026-06-29",6.23,6.32,6.16,6.26,1270900.0],["2026-06-30",6.28,6.4,6.23,6.25,1119000.0],["2026-07-01",6.24,6.38,6.18,6.18,1195000.0],["2026-07-02",6.22,6.27,6.04,6.09,1582900.0],["2026-07-06",6.16,6.2,5.95,5.97,662570.425102],["2026-07-07",5.9,6.11,5.85,6.01,1239456.809704],["2026-07-08",6.01,6.23,5.979,6.21,1065642.671589],["2026-07-09",6.2,6.23,6.12,6.14,666406.255991],["2026-07-10",6.14,6.29,6.14,6.27,1066811.151657],["2026-07-13",6.09,6.25,6.09,6.15,1052064.036702],["2026-07-14",6.24,6.27,6.15,6.2,1353719.601809],["2026-07-15",6.24,6.33,6.17,6.28,1939902.704907],["2026-07-16",6.24,6.26,6.13,6.19,1010900.909772],["2026-07-17",6.11,6.29,6.065,6.29,4032755.984959],["2026-07-20",6.28,6.305,6.11,6.18,900082.346803],["2026-07-21",6.25,6.28,6.195,6.22,562365.270931],["2026-07-22",6.22,6.29,6.185,6.22,673434.307462],["2026-07-23",6.23,6.31,6.18,6.25,1114238.44052],["2026-07-24",6.26,6.27,6.13,6.15,488816.774788],["2026-07-27",6.3,6.32,5.945,6.03,2728674.185447],["2026-07-28",6.05,6.175,6.02,6.09,1223231.724354],["2026-07-29",6.1,6.15,5.96,5.99,1223287.322495],["2026-07-30",6.05,6.255,6.05,6.17,977284.491563],["2026-07-31",6.22,6.25,6.145,6.22,938622.929365],["2026-08-03",6.22,6.365,6.17,6.29,852030.314055],["2026-08-04",6.32,6.35,6.155,6.29,1174945.117842],["2026-08-05",6.205,6.29,6.1,6.11,958413.508186],["2026-08-06",6.11,6.27,6.052,6.23,842552.020541],["2026-08-07",6.24,6.2532,6.12,6.17,569094.262482],["2026-08-10",6.15,6.2,6.08,6.13,1149192.432958],["2026-08-11",6.76,6.85,6.745,6.85,23649818.973487],["2026-08-12",6.85,6.85,6.8,6.81,7643117.698355],["2026-08-13",6.82,6.82,6.8,6.8,3082703.681467],["2026-08-14",6.8,6.82,6.8,6.81,2691401.029759]]}