{"t":"SLQT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-05-21",26.2,28.25,26.2,27.0,20369100.0],["2020-05-22",26.7,27.34,25.7,26.5,3335400.0],["2020-05-26",26.7,27.3,26.27,26.92,1764700.0],["2020-05-27",26.92,27.49,25.28,27.48,1356300.0],["2020-05-28",27.16,28.75,26.73,28.45,3340200.0],["2020-05-29",28.05,28.25,27.51,27.52,1172400.0],["2020-06-01",27.59,28.49,27.551,28.3,822400.0],["2020-06-02",28.55,29.0,28.3,28.69,883400.0],["2020-06-03",28.67,28.82,27.76,28.0,959400.0],["2020-06-04",27.94,28.0,26.235,26.5,586700.0],["2020-06-05",26.68,27.97,26.23,27.82,1065800.0],["2020-06-08",27.71,27.73,26.81,26.95,359300.0],["2020-06-09",26.67,27.4,26.55,27.0,537800.0],["2020-06-10",26.92,27.19,26.37,26.85,511800.0],["2020-06-11",26.18,26.69,25.81,26.46,747100.0],["2020-06-12",27.0,27.55,26.51,27.47,455600.0],["2020-06-15",27.75,28.72,27.12,28.44,996400.0],["2020-06-16",28.75,28.75,27.02,27.26,452200.0],["2020-06-17",27.32,27.75,26.76,26.82,269000.0],["2020-06-18",26.68,27.09,26.27,26.35,391800.0],["2020-06-19",26.37,26.85,25.32,25.68,753100.0],["2020-06-22",25.69,26.49,25.32,25.57,650200.0],["2020-06-23",25.92,26.04,25.33,25.62,716900.0],["2020-06-24",25.42,25.61,24.52,25.27,956500.0],["2020-06-25",25.29,26.29,24.795,26.19,624800.0],["2020-06-26",26.02,26.02,25.25,25.59,639700.0],["2020-06-29",25.5,25.97,24.99,25.37,550500.0],["2020-06-30",25.32,25.79,25.23,25.33,598200.0],["2020-07-01",25.26,25.32,24.4,24.89,829900.0],["2020-07-02",25.12,25.56,24.99,25.37,524000.0],["2020-07-06",25.51,25.91,25.41,25.64,723100.0],["2020-07-07",25.75,26.55,25.02,25.08,812100.0],["2020-07-08",25.08,25.98,25.08,25.78,437800.0],["2020-07-09",26.0,26.0,24.41,24.45,475500.0],["2020-07-10",24.24,24.88,22.75,24.04,2110700.0],["2020-07-13",24.11,25.09,23.74,24.71,934500.0],["2020-07-14",24.63,24.89,23.17,24.59,1140600.0],["2020-07-15",24.89,25.85,21.81,23.31,2039600.0],["2020-07-16",23.19,23.58,21.7,21.99,1090400.0],["2020-07-17",22.0,22.36,21.76,21.9,683800.0],["2020-07-20",22.02,22.84,21.5,22.77,862600.0],["2020-07-21",22.9,23.44,21.51,21.66,1011900.0],["2020-07-22",21.65,21.99,21.12,21.51,708200.0],["2020-07-23",21.51,21.73,20.44,20.6,930700.0],["2020-07-24",19.2,20.38,15.76,20.0,7508800.0],["2020-07-27",19.51,19.95,18.4,19.76,998300.0],["2020-07-28",19.78,19.84,18.06,18.12,1482000.0],["2020-07-29",18.16,18.45,17.6,17.7,1210000.0],["2020-07-30",17.8,18.35,17.72,17.93,880700.0],["2020-07-31",17.98,18.57,17.39,17.89,642600.0],["2020-08-03",17.95,19.15,17.89,19.03,831900.0],["2020-08-04",19.15,19.5,18.84,19.2,445900.0],["2020-08-05",19.21,19.5,18.77,18.97,696600.0],["2020-08-06",18.97,19.35,18.82,19.02,813300.0],["2020-08-07",19.21,20.51,19.055,20.43,842700.0],["2020-08-10",20.59,21.47,20.59,21.17,609600.0],["2020-08-11",21.22,21.34,19.3,19.36,918600.0],["2020-08-12",19.5,20.18,19.15,19.19,565700.0],["2020-08-13",19.15,20.16,19.06,20.0,664700.0],["2020-08-14",20.25,20.84,19.77,19.78,588200.0],["2020-08-17",19.95,20.77,19.78,20.44,648700.0],["2020-08-18",20.6,20.81,19.76,19.93,902900.0],["2020-08-19",20.13,20.81,19.73,20.45,1269900.0],["2020-08-20",20.48,20.68,19.76,20.1,1493000.0],["2020-08-21",20.15,20.267,19.31,19.78,1204900.0],["2020-08-24",20.21,20.59,19.5,19.65,1403800.0],["2020-08-25",19.66,19.98,17.921,18.05,1683400.0],["2020-08-26",18.4,18.65,17.05,17.27,1534000.0],["2020-08-27",17.49,18.24,17.1,17.46,1431800.0],["2020-08-28",17.54,18.04,17.32,17.91,824100.0],["2020-08-31",18.07,18.63,17.91,18.25,849000.0],["2020-09-01",18.37,19.5,18.26,19.49,1704500.0],["2020-09-02",19.8,20.74,19.5,20.56,1060900.0],["2020-09-03",20.35,20.51,19.55,20.32,1210100.0],["2020-09-04",20.34,20.56,18.74,19.45,2013300.0],["2020-09-08",19.33,19.66,18.67,19.57,864000.0],["2020-09-09",19.77,20.59,19.77,20.05,1729800.0],["2020-09-10",23.55,24.3,22.3,22.34,4338600.0],["2020-09-11",22.92,22.925,21.52,22.24,1284700.0],["2020-09-14",22.46,23.96,22.28,23.5,1618000.0],["2020-09-15",23.64,23.83,22.15,22.45,1433900.0],["2020-09-16",22.62,23.1,22.41,22.59,1104800.0],["2020-09-17",22.21,22.76,21.896,22.27,1095200.0],["2020-09-18",22.05,22.45,21.1,21.35,6358800.0],["2020-09-21",21.0,21.1,19.92,20.85,985400.0],["2020-09-22",20.92,21.28,20.63,21.19,615600.0],["2020-09-23",21.1,21.92,20.46,20.5,978400.0],["2020-09-24",20.45,20.45,19.31,19.43,1029800.0],["2020-09-25",19.48,19.85,19.37,19.67,993300.0],["2020-09-28",19.8,20.21,19.46,19.51,754700.0],["2020-09-29",19.53,20.4,19.25,20.27,1019800.0],["2020-09-30",20.38,20.79,19.875,20.25,903800.0],["2020-10-01",20.19,20.69,19.79,20.55,1225500.0],["2020-10-02",19.34,21.05,19.22,21.0,546600.0],["2020-10-05",21.22,21.45,20.125,20.42,931400.0],["2020-10-06",20.62,21.19,18.77,19.05,1926200.0],["2020-10-07",19.21,19.85,19.21,19.83,1016500.0],["2020-10-08",20.02,20.26,19.54,19.59,653200.0],["2020-10-09",19.64,19.85,19.27,19.62,432900.0],["2020-10-12",19.7,20.0,19.34,19.58,670600.0],["2020-10-13",19.58,19.58,19.07,19.42,615500.0],["2020-10-14",19.4,19.8,19.2,19.38,643300.0],["2020-10-15",19.12,19.35,18.99,19.34,496200.0],["2020-10-16",19.31,19.65,19.19,19.55,320700.0],["2020-10-19",19.64,19.679,18.8,18.89,710700.0],["2020-10-20",18.98,19.34,18.74,18.92,489600.0],["2020-10-21",19.01,19.067,18.615,18.73,538300.0],["2020-10-22",18.81,18.95,18.45,18.84,366100.0],["2020-10-23",18.74,19.0,17.57,17.97,1323100.0],["2020-10-26",17.73,18.165,17.73,17.93,794700.0],["2020-10-27",17.85,18.103,17.74,17.98,852000.0],["2020-10-28",17.64,17.915,17.2,17.75,583400.0],["2020-10-29",17.83,18.0,17.36,17.66,495600.0],["2020-10-30",17.64,17.715,16.75,17.22,906500.0],["2020-11-02",17.44,17.51,16.79,16.85,741300.0],["2020-11-03",16.92,18.07,16.69,18.02,916400.0],["2020-11-04",18.19,18.96,17.745,18.77,788800.0],["2020-11-05",19.07,19.42,18.53,19.19,1136200.0],["2020-11-06",19.11,20.38,18.5,20.19,1767300.0],["2020-11-09",20.5,20.9,19.675,19.7,1170600.0],["2020-11-10",19.7,20.775,19.44,20.75,1351200.0],["2020-11-11",20.89,21.28,19.93,20.66,1776000.0],["2020-11-12",20.25,20.32,18.88,19.02,1255900.0],["2020-11-13",19.16,19.78,18.55,19.7,1452500.0],["2020-11-16",19.95,20.59,19.67,20.3,1377400.0],["2020-11-17",20.5,21.62,20.08,21.41,1176100.0],["2020-11-18",21.0,21.54,20.3,20.37,2031200.0],["2020-11-19",20.2,21.265,19.96,21.0,1290600.0],["2020-11-20",20.89,21.37,20.37,20.64,1230300.0],["2020-11-23",20.58,21.37,20.13,21.26,1058200.0],["2020-11-24",21.15,21.38,20.51,20.94,1320200.0],["2020-11-25",21.01,21.44,20.69,21.27,1508900.0],["2020-11-27",20.94,21.97,20.94,21.85,851200.0],["2020-11-30",21.71,22.015,21.11,21.45,2208600.0],["2020-12-01",21.51,21.58,20.27,20.47,1145400.0],["2020-12-02",20.47,21.48,20.468,21.36,932000.0],["2020-12-03",21.16,22.59,20.91,22.5,1299700.0],["2020-12-04",22.35,23.22,22.29,23.08,2010900.0],["2020-12-07",23.4,24.97,23.16,23.64,2524900.0],["2020-12-08",23.48,24.08,23.3,23.57,1477500.0],["2020-12-09",23.55,23.745,22.45,22.77,1155500.0],["2020-12-10",22.57,23.5,22.53,23.47,1492400.0],["2020-12-11",23.41,24.61,23.08,23.28,1528700.0],["2020-12-14",23.38,23.9,22.9,22.91,1201400.0],["2020-12-15",23.23,23.48,22.91,23.16,975800.0],["2020-12-16",23.37,23.75,23.1,23.17,2371500.0],["2020-12-17",23.22,23.56,22.96,23.39,2238400.0],["2020-12-18",23.45,23.63,22.54,22.56,2431900.0],["2020-12-21",22.43,22.45,21.52,22.32,2412300.0],["2020-12-22",22.23,22.53,21.89,22.41,2134400.0],["2020-12-23",22.47,22.66,21.91,22.18,1416600.0],["2020-12-24",22.0,22.39,21.7,22.29,652100.0],["2020-12-28",22.4,22.53,20.93,21.03,856000.0],["2020-12-29",21.17,21.39,20.49,20.57,1262600.0],["2020-12-30",20.9,20.9,20.35,20.7,853300.0],["2020-12-31",20.79,21.02,20.46,20.75,430300.0],["2021-01-04",21.11,21.61,20.53,21.35,1258700.0],["2021-01-05",21.54,21.915,21.11,21.83,1029900.0],["2021-01-06",21.8,22.41,21.444,22.29,691900.0],["2021-01-07",22.43,22.82,22.01,22.55,654300.0],["2021-01-08",22.82,23.21,22.51,23.07,1017100.0],["2021-01-11",22.79,22.97,22.45,22.56,912200.0],["2021-01-12",22.5,23.16,22.43,22.78,687500.0],["2021-01-13",22.81,22.91,22.4,22.44,315000.0],["2021-01-14",22.59,23.04,22.51,22.64,498200.0],["2021-01-15",22.6,24.0,22.41,23.54,1543500.0],["2021-01-19",23.75,24.55,23.6,24.33,1742700.0],["2021-01-20",24.36,25.07,24.33,25.07,1550900.0],["2021-01-21",25.29,25.8,24.84,24.99,1762600.0],["2021-01-22",25.0,25.33,24.56,24.99,908800.0],["2021-01-25",24.84,25.63,24.759,25.2,1377100.0],["2021-01-26",25.36,25.74,24.77,24.8,885100.0],["2021-01-27",24.25,24.58,23.31,23.34,1246300.0],["2021-01-28",23.57,23.62,22.76,22.84,905000.0],["2021-01-29",22.1,22.56,20.86,21.12,4792500.0],["2021-02-01",21.05,21.38,20.71,21.25,2123400.0],["2021-02-02",21.54,22.41,21.21,22.25,1951600.0],["2021-02-03",22.39,23.42,22.16,23.27,2658500.0],["2021-02-04",23.46,24.57,23.282,24.34,1970200.0],["2021-02-05",24.63,25.44,24.48,24.95,2362100.0],["2021-02-08",25.15,25.46,24.15,24.36,1973900.0],["2021-02-09",27.0,27.5,25.45,26.86,6519000.0],["2021-02-10",27.34,27.49,25.9,26.92,2783400.0],["2021-02-11",26.72,27.42,26.5,26.67,2101000.0],["2021-02-12",26.45,27.52,26.45,27.24,1745400.0],["2021-02-16",27.26,27.99,27.01,27.9,1466100.0],["2021-02-17",27.73,28.0,27.436,27.93,1487600.0],["2021-02-18",27.67,28.15,27.46,28.03,2384200.0],["2021-02-19",28.08,29.5,27.86,29.43,1757300.0],["2021-02-22",29.13,30.08,29.06,30.01,3326300.0],["2021-02-23",29.27,30.12,28.601,29.94,2234800.0],["2021-02-24",30.5,31.69,30.01,30.75,4113900.0],["2021-02-25",30.75,31.23,29.78,30.07,1831400.0],["2021-02-26",30.01,30.77,29.62,30.5,1261600.0],["2021-03-01",31.08,32.55,30.89,32.22,1934400.0],["2021-03-02",30.97,31.69,28.44,28.58,2882400.0],["2021-03-03",28.22,29.09,27.59,28.38,1846700.0],["2021-03-04",26.49,27.419,25.49,25.52,12604200.0],["2021-03-05",26.02,26.6,23.92,26.48,4913500.0],["2021-03-08",26.64,27.24,24.7,24.77,4793500.0],["2021-03-09",25.06,25.965,24.64,25.64,2756400.0],["2021-03-10",25.8,26.97,25.48,26.79,2137300.0],["2021-03-11",26.98,27.92,26.75,27.69,1387800.0],["2021-03-12",27.83,28.79,27.61,28.67,1140100.0],["2021-03-15",28.72,29.95,28.67,29.4,1671500.0],["2021-03-16",29.27,30.03,28.74,28.95,2193500.0],["2021-03-17",28.9,29.4,27.63,29.39,2125300.0],["2021-03-18",29.39,29.82,28.77,28.98,1387800.0],["2021-03-19",29.25,30.25,28.65,29.49,12888100.0],["2021-03-22",29.57,29.86,28.45,28.76,1170300.0],["2021-03-23",28.68,28.935,27.31,27.67,1093800.0],["2021-03-24",28.01,28.11,26.7,26.73,848100.0],["2021-03-25",27.02,27.76,26.31,27.58,1549000.0],["2021-03-26",27.67,28.29,27.23,28.22,917000.0],["2021-03-29",28.13,28.65,27.39,27.48,726500.0],["2021-03-30",27.39,28.393,26.7,28.16,946500.0],["2021-03-31",28.33,30.17,28.33,29.51,1544100.0],["2021-04-01",29.26,30.37,29.26,30.01,1181000.0],["2021-04-05",30.35,31.199,29.59,31.02,1313600.0],["2021-04-06",31.63,32.5,31.24,32.28,3260000.0],["2021-04-07",32.17,32.42,29.54,29.8,2435500.0],["2021-04-08",30.08,30.4,29.92,30.01,961700.0],["2021-04-09",31.72,32.03,30.83,31.48,2016400.0],["2021-04-12",31.51,31.99,31.151,31.8,1329000.0],["2021-04-13",31.86,33.0,31.33,32.25,1469800.0],["2021-04-14",32.08,32.88,31.21,31.56,931500.0],["2021-04-15",31.88,32.01,31.04,31.5,508700.0],["2021-04-16",31.84,31.92,31.15,31.38,490600.0],["2021-04-19",31.2,31.47,29.702,30.07,2041800.0],["2021-04-20",30.17,30.445,28.52,29.22,1092500.0],["2021-04-21",29.04,30.32,28.7,29.86,982500.0],["2021-04-22",29.76,29.775,28.63,28.96,1050200.0],["2021-04-23",29.23,30.83,29.2,30.5,1001000.0],["2021-04-26",30.66,31.22,30.59,31.01,561000.0],["2021-04-27",31.14,31.74,30.71,30.93,652600.0],["2021-04-28",30.56,31.75,30.56,31.46,722800.0],["2021-04-29",31.75,31.77,30.83,31.26,360300.0],["2021-04-30",30.78,31.64,30.65,31.13,606900.0],["2021-05-03",31.56,31.79,30.3,30.99,726600.0],["2021-05-04",30.61,30.96,29.78,30.82,527600.0],["2021-05-05",30.73,31.125,29.9,30.2,469400.0],["2021-05-06",30.44,30.51,28.21,29.0,780200.0],["2021-05-07",29.0,30.09,28.8,29.46,417300.0],["2021-05-10",29.5,29.66,27.98,28.03,823900.0],["2021-05-11",27.1,27.98,26.38,27.4,851500.0],["2021-05-12",24.03,24.15,21.411,21.9,7686500.0],["2021-05-13",21.9,22.31,21.211,21.51,3532800.0],["2021-05-14",21.87,21.905,21.04,21.52,2685100.0],["2021-05-17",21.09,21.45,20.41,21.33,1238000.0],["2021-05-18",21.25,21.76,20.87,21.19,885600.0],["2021-05-19",20.7,21.15,20.43,21.11,712000.0],["2021-05-20",21.18,21.33,20.71,20.92,738500.0],["2021-05-21",21.24,21.64,20.57,20.6,1344900.0],["2021-05-24",20.66,20.85,20.25,20.71,805100.0],["2021-05-25",20.71,21.0,20.33,20.44,960100.0],["2021-05-26",20.37,20.925,20.32,20.77,1397800.0],["2021-05-27",21.14,21.15,20.54,20.68,853600.0],["2021-05-28",20.72,21.0,20.2,20.32,798900.0],["2021-06-01",20.41,20.67,20.3,20.5,838000.0],["2021-06-02",20.75,20.8,20.03,20.32,850100.0],["2021-06-03",20.0,20.34,19.713,19.8,974000.0],["2021-06-04",19.94,19.975,19.66,19.78,768000.0],["2021-06-07",19.77,19.78,19.34,19.56,877600.0],["2021-06-08",22.02,22.02,20.575,21.74,5296900.0],["2021-06-09",21.72,22.19,21.32,21.33,10211200.0],["2021-06-10",21.2,21.375,20.41,20.58,1966900.0],["2021-06-11",20.62,21.27,20.62,21.0,1304700.0],["2021-06-14",21.07,21.365,20.91,21.09,1113400.0],["2021-06-15",21.14,21.35,20.17,20.2,851400.0],["2021-06-16",19.98,20.27,19.51,19.79,1153700.0],["2021-06-17",19.71,19.96,19.56,19.6,945600.0],["2021-06-18",19.4,19.77,19.05,19.66,1816700.0],["2021-06-21",19.7,19.83,19.355,19.75,676500.0],["2021-06-22",19.6,20.355,19.53,20.35,1036700.0],["2021-06-23",20.39,20.8,20.12,20.54,613000.0],["2021-06-24",20.73,20.73,20.26,20.54,592800.0],["2021-06-25",20.53,20.91,20.09,20.3,5744800.0],["2021-06-28",20.51,20.58,19.71,19.88,881800.0],["2021-06-29",20.02,20.16,19.74,19.79,591100.0],["2021-06-30",19.65,19.82,19.26,19.26,745300.0],["2021-07-01",19.37,19.8,19.19,19.75,928900.0],["2021-07-02",19.87,19.87,19.05,19.05,676600.0],["2021-07-06",19.0,19.01,18.07,18.18,1138300.0],["2021-07-07",18.03,18.29,17.7,17.8,959500.0],["2021-07-08",17.36,17.68,17.03,17.42,777500.0],["2021-07-09",17.72,17.75,17.39,17.48,600600.0],["2021-07-12",17.4,17.58,17.01,17.43,907600.0],["2021-07-13",17.36,17.59,17.06,17.06,734600.0],["2021-07-14",17.05,17.22,16.59,17.21,1462600.0],["2021-07-15",17.13,17.9,17.02,17.88,1498500.0],["2021-07-16",18.09,18.09,17.38,17.58,1147500.0],["2021-07-19",17.17,17.37,16.76,17.09,985100.0],["2021-07-20",17.15,17.58,17.0,17.3,969800.0],["2021-07-21",17.41,17.88,17.24,17.79,757900.0],["2021-07-22",17.8,17.89,17.455,17.64,602600.0],["2021-07-23",17.58,17.8,17.29,17.51,536400.0],["2021-07-26",17.65,17.79,17.295,17.46,860900.0],["2021-07-27",17.13,17.39,16.95,17.28,855600.0],["2021-07-28",17.48,18.08,17.345,17.79,650400.0],["2021-07-29",17.93,18.36,17.73,18.11,687800.0],["2021-07-30",17.96,18.15,17.685,17.8,585800.0],["2021-08-02",17.95,18.33,17.829,18.01,940500.0],["2021-08-03",17.98,18.0,17.58,17.92,791900.0],["2021-08-04",17.66,18.21,17.62,17.78,450100.0],["2021-08-05",17.73,17.9,17.54,17.83,382400.0],["2021-08-06",18.0,18.365,17.84,18.29,918600.0],["2021-08-09",18.4,18.42,17.94,18.1,530600.0],["2021-08-10",17.97,18.0,17.4,17.52,788600.0],["2021-08-11",17.54,17.54,16.91,17.28,944600.0],["2021-08-12",17.01,17.03,13.86,13.87,4614400.0],["2021-08-13",14.01,14.25,13.59,13.7,1579300.0],["2021-08-16",13.62,14.1,13.26,14.01,1337600.0],["2021-08-17",13.61,13.83,13.41,13.82,1253600.0],["2021-08-18",13.82,14.0,13.55,13.56,798400.0],["2021-08-19",13.36,13.57,13.0,13.08,1194200.0],["2021-08-20",13.02,13.615,13.0,13.35,1234100.0],["2021-08-23",13.32,13.9,13.18,13.67,1219300.0],["2021-08-24",14.08,14.8,14.02,14.25,1878000.0],["2021-08-25",14.2,14.45,13.68,14.35,1967300.0],["2021-08-26",9.0,9.18,7.72,7.89,31438900.0],["2021-08-27",7.89,8.5,7.75,8.35,13034800.0],["2021-08-30",8.32,9.14,8.31,8.89,7189000.0],["2021-08-31",9.35,9.825,9.19,9.55,7098500.0],["2021-09-01",9.85,10.9,9.69,10.89,8885900.0],["2021-09-02",11.07,11.48,10.89,11.2,5844800.0],["2021-09-03",11.14,12.365,11.09,12.07,7145800.0],["2021-09-07",12.1,12.8,11.98,12.53,5777800.0],["2021-09-08",12.53,12.666,11.44,12.2,7102600.0],["2021-09-09",12.12,13.24,12.082,13.14,4735300.0],["2021-09-10",13.39,13.46,12.82,13.01,3434800.0],["2021-09-13",13.27,13.6,13.005,13.36,3584400.0],["2021-09-14",13.4,14.03,13.39,13.83,4554400.0],["2021-09-15",13.64,14.14,13.441,14.06,2914100.0],["2021-09-16",14.05,14.51,13.89,14.2,3511900.0],["2021-09-17",14.4,15.03,14.18,14.76,23156000.0],["2021-09-20",14.11,14.26,13.21,13.46,5021100.0],["2021-09-21",13.76,14.44,13.56,14.24,3040700.0],["2021-09-22",14.36,14.575,13.92,13.99,3825700.0],["2021-09-23",13.92,13.97,13.13,13.42,3533700.0],["2021-09-24",13.52,13.64,13.2,13.23,1893800.0],["2021-09-27",13.25,13.98,13.123,13.88,2492700.0],["2021-09-28",13.57,13.89,12.66,12.7,2341200.0],["2021-09-29",12.82,13.33,12.57,12.86,1425100.0],["2021-09-30",12.94,13.23,12.58,12.93,1056500.0],["2021-10-01",12.91,13.205,12.56,13.07,1264300.0],["2021-10-04",13.0,13.03,12.18,12.34,1339300.0],["2021-10-05",12.44,12.73,12.28,12.56,824600.0],["2021-10-06",12.29,12.53,12.1,12.4,677500.0],["2021-10-07",12.51,13.13,12.48,12.73,1513800.0],["2021-10-08",12.77,12.979,12.48,12.5,839700.0],["2021-10-11",12.52,12.94,12.31,12.63,814000.0],["2021-10-12",12.75,12.77,12.36,12.67,782900.0],["2021-10-13",12.77,13.19,12.58,13.15,883100.0],["2021-10-14",13.38,13.65,13.32,13.57,910000.0],["2021-10-15",13.8,13.81,13.37,13.43,909700.0],["2021-10-18",13.27,13.658,13.17,13.32,850700.0],["2021-10-19",13.42,13.53,12.97,13.47,1083300.0],["2021-10-20",13.55,13.74,13.29,13.6,2515000.0],["2021-10-21",13.6,13.92,13.435,13.69,966700.0],["2021-10-22",13.67,13.78,13.19,13.25,797000.0],["2021-10-25",13.17,13.59,13.17,13.48,813900.0],["2021-10-26",13.42,13.615,13.194,13.26,595200.0],["2021-10-27",13.12,13.24,12.78,12.85,650100.0],["2021-10-28",12.95,13.45,12.93,13.4,826700.0],["2021-10-29",13.26,13.74,13.18,13.29,646900.0],["2021-11-01",13.39,14.4,13.39,13.97,1625900.0],["2021-11-02",13.77,13.96,13.31,13.55,1009200.0],["2021-11-03",13.5,13.973,13.419,13.85,1095500.0],["2021-11-04",14.0,14.04,12.95,13.08,1240900.0],["2021-11-05",12.0,12.0,9.9,10.76,7477800.0],["2021-11-08",10.94,11.33,10.27,11.31,4142900.0],["2021-11-09",11.35,11.6,11.155,11.38,1921200.0],["2021-11-10",11.29,12.34,11.24,11.41,2261500.0],["2021-11-11",11.47,11.62,10.9,11.09,1041600.0],["2021-11-12",11.12,11.21,10.66,10.81,1138900.0],["2021-11-15",10.81,10.91,10.49,10.6,1229700.0],["2021-11-16",10.66,11.01,10.55,10.9,971000.0],["2021-11-17",10.85,10.86,10.38,10.52,1429700.0],["2021-11-18",10.52,10.52,9.665,9.81,1429100.0],["2021-11-19",9.58,9.99,9.265,9.31,1154600.0],["2021-11-22",9.34,9.61,8.96,9.2,1760100.0],["2021-11-23",9.17,9.4,9.01,9.27,2462100.0],["2021-11-24",9.18,9.66,9.03,9.5,5075500.0],["2021-11-26",9.1,9.39,8.88,9.28,1583300.0],["2021-11-29",9.42,9.42,8.75,8.79,2586500.0],["2021-11-30",8.65,9.0,8.54,9.0,2446000.0],["2021-12-01",9.25,9.46,8.97,8.98,2609300.0],["2021-12-02",9.03,9.395,8.84,9.3,1490100.0],["2021-12-03",9.28,9.36,8.52,8.82,2229700.0],["2021-12-06",8.82,9.57,8.73,9.33,2087500.0],["2021-12-07",9.51,9.76,9.21,9.45,1949200.0],["2021-12-08",9.52,9.78,9.29,9.59,1934100.0],["2021-12-09",9.45,9.73,9.19,9.2,1447000.0],["2021-12-10",9.25,9.542,8.91,9.06,1118300.0],["2021-12-13",8.98,9.11,8.73,8.75,917700.0],["2021-12-14",8.75,9.04,8.64,8.68,1032200.0],["2021-12-15",8.67,8.88,8.35,8.76,1159900.0],["2021-12-16",8.88,9.04,8.47,8.55,974700.0],["2021-12-17",8.45,9.12,8.37,9.12,2613200.0],["2021-12-20",8.8,8.875,8.45,8.73,988200.0],["2021-12-21",8.82,9.149,8.82,8.98,1135400.0],["2021-12-22",8.94,9.15,8.81,9.14,713600.0],["2021-12-23",9.16,9.45,9.1,9.38,662500.0],["2021-12-27",9.25,9.42,9.145,9.31,643100.0],["2021-12-28",9.21,9.47,9.07,9.09,525600.0],["2021-12-29",9.03,9.06,8.8,8.89,660600.0],["2021-12-30",8.87,9.49,8.86,9.27,756300.0],["2021-12-31",9.17,9.429,9.05,9.06,795300.0],["2022-01-03",9.15,9.42,8.96,9.41,1125600.0],["2022-01-04",8.86,9.11,8.52,9.01,2444800.0],["2022-01-05",8.95,9.09,8.36,8.48,1242000.0],["2022-01-06",8.43,8.43,7.63,7.73,3915300.0],["2022-01-07",7.71,8.18,7.55,8.11,3532000.0],["2022-01-10",7.99,8.74,7.92,8.72,1738400.0],["2022-01-11",8.61,8.96,8.44,8.85,1120700.0],["2022-01-12",8.92,9.19,8.632,8.81,889000.0],["2022-01-13",8.92,8.92,8.37,8.41,603700.0],["2022-01-14",8.24,8.46,7.91,8.27,981400.0],["2022-01-18",7.74,8.11,7.605,7.67,1660800.0],["2022-01-19",7.7,7.94,7.62,7.69,1610400.0],["2022-01-20",7.8,8.2,7.69,7.7,1103000.0],["2022-01-21",7.61,7.731,7.195,7.39,2067400.0],["2022-01-24",7.1,7.77,6.895,7.77,1937000.0],["2022-01-25",7.58,7.68,7.24,7.44,1042500.0],["2022-01-26",7.6,7.68,7.06,7.15,1002200.0],["2022-01-27",7.13,7.19,6.8,6.86,1606400.0],["2022-01-28",6.81,7.155,6.56,7.14,1802900.0],["2022-01-31",7.17,7.47,7.12,7.39,1440700.0],["2022-02-01",7.4,7.53,6.98,7.48,1732400.0],["2022-02-02",7.53,7.56,7.01,7.2,1538800.0],["2022-02-03",7.2,7.2,6.45,6.56,2023900.0],["2022-02-04",6.47,6.73,6.298,6.62,2887200.0],["2022-02-07",6.63,6.73,6.43,6.53,5260300.0],["2022-02-08",2.82,3.8,2.52,3.44,36661500.0],["2022-02-09",3.41,3.6,3.15,3.33,10763400.0],["2022-02-10",3.24,3.6,3.19,3.27,6875800.0],["2022-02-11",3.3,3.32,2.93,2.95,3633600.0],["2022-02-14",3.0,3.0,2.8,2.82,3461800.0],["2022-02-15",2.89,2.96,2.805,2.88,4769200.0],["2022-02-16",2.8,3.135,2.8,3.07,3560800.0],["2022-02-17",3.03,3.03,2.77,2.78,3786300.0],["2022-02-18",2.76,3.12,2.75,3.02,4032700.0],["2022-02-22",2.92,2.99,2.83,2.88,2744700.0],["2022-02-23",2.9,2.94,2.7,2.72,2791600.0],["2022-02-24",2.6,2.96,2.58,2.93,2553300.0],["2022-02-25",2.92,3.0,2.8,2.99,2164400.0],["2022-02-28",2.91,3.11,2.89,3.11,2141800.0],["2022-03-01",3.08,3.15,2.8,2.8,3079100.0],["2022-03-02",2.78,2.81,2.57,2.76,4737400.0],["2022-03-03",2.78,2.781,2.48,2.5,3213900.0],["2022-03-04",2.51,2.56,2.43,2.48,1360100.0],["2022-03-07",2.44,2.477,2.23,2.28,2647600.0],["2022-03-08",2.28,2.56,2.22,2.47,2623100.0],["2022-03-09",2.54,2.78,2.49,2.64,2418300.0],["2022-03-10",2.59,2.59,2.37,2.51,2247600.0],["2022-03-11",2.51,2.51,2.22,2.23,1350900.0],["2022-03-14",2.24,2.249,2.01,2.02,1391700.0],["2022-03-15",2.03,2.425,2.01,2.39,2448900.0],["2022-03-16",2.48,2.62,2.34,2.62,3392500.0],["2022-03-17",2.59,2.985,2.55,2.9,3915000.0],["2022-03-18",2.88,2.99,2.822,2.99,4094500.0],["2022-03-21",2.97,3.13,2.9,2.95,2802300.0],["2022-03-22",2.95,3.2,2.91,3.12,2241100.0],["2022-03-23",3.05,3.24,3.01,3.06,1618700.0],["2022-03-24",3.08,3.1,2.86,2.87,1604800.0],["2022-03-25",2.88,2.925,2.795,2.92,1112600.0],["2022-03-28",2.89,3.025,2.82,2.89,1159800.0],["2022-03-29",2.96,3.17,2.94,3.13,1756700.0],["2022-03-30",3.1,3.12,2.9,2.9,1000900.0],["2022-03-31",2.9,2.95,2.77,2.79,1123800.0],["2022-04-01",2.79,2.88,2.675,2.74,1587200.0],["2022-04-04",2.76,2.84,2.71,2.74,1333000.0],["2022-04-05",2.76,2.76,2.55,2.56,1464300.0],["2022-04-06",2.53,2.53,2.39,2.43,1240100.0],["2022-04-07",2.4,2.47,2.32,2.44,1251300.0],["2022-04-08",2.43,2.45,2.27,2.29,1289900.0],["2022-04-11",2.22,2.34,2.2,2.23,1168600.0],["2022-04-12",2.29,2.39,2.17,2.19,1151700.0],["2022-04-13",2.23,2.26,2.14,2.18,894100.0],["2022-04-14",2.24,2.24,2.102,2.12,1382900.0],["2022-04-18",2.1,2.15,1.98,2.08,1731100.0],["2022-04-19",2.08,2.16,2.03,2.09,922100.0],["2022-04-20",2.11,2.12,1.96,2.07,1149900.0],["2022-04-21",2.07,2.218,1.93,1.98,1741500.0],["2022-04-22",1.96,2.02,1.94,1.97,1347700.0],["2022-04-25",1.97,2.1,1.95,2.1,1580200.0],["2022-04-26",2.06,2.15,1.99,2.08,1806100.0],["2022-04-27",2.08,2.185,2.04,2.13,1809200.0],["2022-04-28",2.19,2.35,2.12,2.32,1876500.0],["2022-04-29",2.3,2.36,2.05,2.06,1551700.0],["2022-05-02",2.05,2.22,2.02,2.22,1922400.0],["2022-05-03",2.21,2.3,2.16,2.2,1322800.0],["2022-05-04",2.23,2.44,2.15,2.4,2503800.0],["2022-05-05",2.42,2.97,2.41,2.63,6300100.0],["2022-05-06",2.58,2.745,2.41,2.58,2080700.0],["2022-05-09",2.48,2.64,2.335,2.39,2031800.0],["2022-05-10",2.46,2.675,2.34,2.41,1745700.0],["2022-05-11",2.42,2.57,2.32,2.39,1955600.0],["2022-05-12",2.35,2.72,2.235,2.72,2133200.0],["2022-05-13",2.75,3.119,2.695,3.1,2867900.0],["2022-05-16",3.07,3.249,2.835,2.87,1854400.0],["2022-05-17",2.94,3.06,2.85,2.98,1624300.0],["2022-05-18",2.9,3.02,2.68,2.74,1734400.0],["2022-05-19",2.68,2.875,2.67,2.77,1519100.0],["2022-05-20",2.76,2.8,2.43,2.48,1863500.0],["2022-05-23",2.49,2.59,2.42,2.53,1698500.0],["2022-05-24",2.49,2.49,2.315,2.45,1294700.0],["2022-05-25",2.45,2.64,2.45,2.61,1018200.0],["2022-05-26",2.63,3.05,2.606,2.99,1679700.0],["2022-05-27",3.0,3.105,2.985,3.07,1909300.0],["2022-05-31",3.05,3.085,2.845,2.92,2348100.0],["2022-06-01",2.93,3.0,2.83,2.88,1162400.0],["2022-06-02",2.88,3.06,2.84,3.06,1140700.0],["2022-06-03",2.99,3.03,2.855,2.89,773300.0],["2022-06-06",2.94,3.055,2.93,3.02,1384700.0],["2022-06-07",2.97,3.08,2.935,3.06,1274300.0],["2022-06-08",3.03,3.15,2.955,2.99,872900.0],["2022-06-09",2.95,3.02,2.87,2.88,822100.0],["2022-06-10",2.79,2.945,2.755,2.89,1179800.0],["2022-06-13",2.72,2.83,2.62,2.64,1643300.0],["2022-06-14",2.66,2.66,2.435,2.47,1024000.0],["2022-06-15",2.52,2.71,2.48,2.69,1550800.0],["2022-06-16",2.56,2.685,2.47,2.53,1383200.0],["2022-06-17",2.54,2.68,2.515,2.56,1470100.0],["2022-06-21",2.61,2.73,2.61,2.67,1105500.0],["2022-06-22",2.58,2.73,2.58,2.73,885600.0],["2022-06-23",2.75,3.0,2.73,2.98,1160700.0],["2022-06-24",3.0,3.19,2.96,3.18,4426400.0],["2022-06-27",3.19,3.24,2.86,2.89,1079400.0],["2022-06-28",2.92,3.065,2.7,2.71,813500.0],["2022-06-29",2.69,2.71,2.46,2.5,1167500.0],["2022-06-30",2.45,2.495,2.39,2.48,1125500.0],["2022-07-01",2.43,2.565,2.38,2.48,1056700.0],["2022-07-05",2.38,2.545,2.32,2.53,1650400.0],["2022-07-06",2.54,2.57,2.285,2.33,1081000.0],["2022-07-07",2.37,2.44,2.33,2.4,1100400.0],["2022-07-08",2.38,2.52,2.34,2.35,909400.0],["2022-07-11",2.32,2.33,2.17,2.19,1006300.0],["2022-07-12",2.15,2.19,2.05,2.1,1588600.0],["2022-07-13",2.02,2.09,1.94,1.97,1420300.0],["2022-07-14",1.96,1.965,1.85,1.92,974300.0],["2022-07-15",1.99,2.0,1.854,1.97,948000.0],["2022-07-18",1.99,2.05,1.905,1.95,1004000.0],["2022-07-19",1.98,2.03,1.935,1.99,1107800.0],["2022-07-20",2.01,2.145,1.93,1.95,1640900.0],["2022-07-21",1.93,1.96,1.85,1.89,1019000.0],["2022-07-22",1.9,1.94,1.76,1.8,1236400.0],["2022-07-25",1.78,1.815,1.73,1.81,987900.0],["2022-07-26",1.79,1.8,1.72,1.72,1028000.0],["2022-07-27",1.75,1.77,1.695,1.75,1279900.0],["2022-07-28",1.74,1.9,1.67,1.85,4304300.0],["2022-07-29",1.86,1.92,1.79,1.84,1685500.0],["2022-08-01",1.79,1.86,1.76,1.8,1343700.0],["2022-08-02",1.81,1.96,1.785,1.88,2741400.0],["2022-08-03",1.85,1.86,1.72,1.8,2666400.0],["2022-08-04",1.79,1.985,1.69,1.73,2393000.0],["2022-08-05",1.73,1.77,1.65,1.77,987300.0],["2022-08-08",1.8,1.915,1.77,1.88,1698500.0],["2022-08-09",1.87,1.96,1.82,1.91,1006500.0],["2022-08-10",1.98,2.0,1.89,1.95,1770600.0],["2022-08-11",1.99,2.01,1.84,1.87,1675000.0],["2022-08-12",1.88,2.15,1.86,2.11,2742300.0],["2022-08-15",2.09,2.28,2.07,2.26,1678200.0],["2022-08-16",2.25,2.28,2.11,2.28,1819000.0],["2022-08-17",2.18,2.215,2.05,2.06,735800.0],["2022-08-18",2.05,2.09,2.01,2.02,486200.0],["2022-08-19",2.0,2.0,1.75,1.77,1228200.0],["2022-08-22",1.75,1.76,1.63,1.64,1195400.0],["2022-08-23",1.64,1.7,1.6,1.69,1412200.0],["2022-08-24",1.68,1.8,1.65,1.8,740700.0],["2022-08-25",1.84,1.88,1.755,1.87,1186500.0],["2022-08-26",1.87,1.89,1.68,1.81,1798900.0],["2022-08-29",1.66,1.66,1.36,1.4,3802000.0],["2022-08-30",1.4,1.41,1.25,1.26,2215500.0],["2022-08-31",1.25,1.26,1.1,1.11,3725300.0],["2022-09-01",1.1,1.13,1.02,1.08,3604400.0],["2022-09-02",1.08,1.1,0.95,0.95,6405500.0],["2022-09-06",0.99,1.289,0.955,1.11,8179700.0],["2022-09-07",1.09,1.485,1.09,1.43,15282100.0],["2022-09-08",1.38,1.62,1.35,1.61,3757000.0],["2022-09-09",1.54,1.572,1.42,1.43,2198000.0],["2022-09-12",1.44,1.44,1.29,1.32,2905200.0],["2022-09-13",1.28,1.34,1.16,1.17,2375100.0],["2022-09-14",1.18,1.19,1.12,1.16,1917000.0],["2022-09-15",1.17,1.35,1.15,1.22,3110100.0],["2022-09-16",1.2,1.285,1.14,1.26,2317100.0],["2022-09-19",1.21,1.29,1.13,1.27,4066000.0],["2022-09-20",1.23,1.285,1.2,1.25,2117100.0],["2022-09-21",1.25,1.3,1.235,1.26,1285300.0],["2022-09-22",1.22,1.25,1.06,1.08,1147000.0],["2022-09-23",1.04,1.11,1.04,1.06,1497100.0],["2022-09-26",0.98,0.99,0.892,0.9,6170800.0],["2022-09-27",0.95,1.03,0.869,0.968,10265800.0],["2022-09-28",0.94,0.966,0.801,0.817,11962900.0],["2022-09-29",0.83,0.83,0.73,0.8,8661900.0],["2022-09-30",0.814,0.849,0.703,0.73,9999800.0],["2022-10-03",0.76,0.84,0.711,0.779,27049500.0],["2022-10-04",0.79,0.817,0.74,0.75,4358000.0],["2022-10-05",0.77,0.828,0.731,0.812,5801700.0],["2022-10-06",0.812,0.83,0.731,0.738,2314900.0],["2022-10-07",0.734,0.739,0.65,0.691,3668300.0],["2022-10-10",0.701,0.708,0.631,0.655,1675400.0],["2022-10-11",0.65,0.675,0.612,0.645,946100.0],["2022-10-12",0.637,0.686,0.592,0.597,2346300.0],["2022-10-13",0.58,0.61,0.546,0.597,1718000.0],["2022-10-14",0.623,0.63,0.552,0.556,1347600.0],["2022-10-17",0.595,0.601,0.562,0.578,1277400.0],["2022-10-18",0.61,0.61,0.575,0.587,1558500.0],["2022-10-19",0.58,0.6,0.536,0.546,2786600.0],["2022-10-20",0.57,0.57,0.522,0.53,1473800.0],["2022-10-21",0.547,0.549,0.525,0.529,1467300.0],["2022-10-24",0.55,0.559,0.51,0.531,2545000.0],["2022-10-25",0.531,0.583,0.52,0.567,2117400.0],["2022-10-26",0.567,0.64,0.56,0.59,1236700.0],["2022-10-27",0.59,0.612,0.552,0.562,684900.0],["2022-10-28",0.58,0.636,0.58,0.62,2476600.0],["2022-10-31",0.62,0.69,0.62,0.674,1282600.0],["2022-11-01",0.742,0.742,0.681,0.689,1274400.0],["2022-11-02",0.7,0.7,0.62,0.62,944900.0],["2022-11-03",0.681,0.681,0.61,0.636,1040100.0],["2022-11-04",0.653,0.687,0.624,0.679,1149400.0],["2022-11-07",0.671,0.672,0.622,0.66,675600.0],["2022-11-08",0.669,0.699,0.63,0.677,793600.0],["2022-11-09",0.651,0.677,0.585,0.607,770500.0],["2022-11-10",0.643,0.789,0.627,0.785,2751000.0],["2022-11-11",0.77,0.92,0.728,0.887,1971000.0],["2022-11-14",0.899,0.9,0.793,0.816,1106700.0],["2022-11-15",0.83,0.908,0.767,0.768,784100.0],["2022-11-16",0.76,0.77,0.703,0.732,810900.0],["2022-11-17",0.732,0.74,0.68,0.73,607300.0],["2022-11-18",0.799,0.799,0.689,0.696,568300.0],["2022-11-21",0.7,0.713,0.651,0.687,458500.0],["2022-11-22",0.687,0.697,0.65,0.658,651800.0],["2022-11-23",0.67,0.689,0.638,0.674,626100.0],["2022-11-25",0.677,0.69,0.64,0.68,150500.0],["2022-11-28",0.7,0.71,0.644,0.686,360700.0],["2022-11-29",0.695,0.74,0.647,0.65,1177400.0],["2022-11-30",0.68,0.694,0.595,0.6,3587400.0],["2022-12-01",0.63,0.77,0.61,0.711,1901600.0],["2022-12-02",0.667,0.74,0.649,0.73,828200.0],["2022-12-05",0.72,0.729,0.613,0.617,1191000.0],["2022-12-06",0.633,0.633,0.56,0.573,1077500.0],["2022-12-07",0.561,0.596,0.523,0.54,1066700.0],["2022-12-08",0.55,0.593,0.52,0.563,667600.0],["2022-12-09",0.576,0.63,0.531,0.548,975600.0],["2022-12-12",0.536,0.62,0.522,0.613,1155800.0],["2022-12-13",0.63,0.678,0.605,0.67,862900.0],["2022-12-14",0.719,0.73,0.644,0.701,617700.0],["2022-12-15",0.677,0.71,0.641,0.7,748200.0],["2022-12-16",0.679,0.688,0.643,0.652,833000.0],["2022-12-19",0.644,0.652,0.571,0.619,808100.0],["2022-12-20",0.563,0.65,0.563,0.644,636500.0],["2022-12-21",0.639,0.709,0.62,0.689,392600.0],["2022-12-22",0.646,0.71,0.625,0.694,494100.0],["2022-12-23",0.68,0.69,0.61,0.65,727400.0],["2022-12-27",0.636,0.65,0.57,0.628,1091100.0],["2022-12-28",0.593,0.648,0.593,0.618,452200.0],["2022-12-29",0.625,0.668,0.598,0.662,657100.0],["2022-12-30",0.61,0.68,0.61,0.672,526900.0],["2023-01-03",0.676,0.73,0.638,0.646,466700.0],["2023-01-04",0.668,0.668,0.62,0.626,376400.0],["2023-01-05",0.685,0.73,0.63,0.698,1044500.0],["2023-01-06",0.697,0.78,0.652,0.76,565400.0],["2023-01-09",0.767,0.818,0.72,0.785,717400.0],["2023-01-10",0.788,0.868,0.76,0.868,715200.0],["2023-01-11",0.88,0.92,0.841,0.86,683300.0],["2023-01-12",0.87,0.944,0.842,0.921,634600.0],["2023-01-13",0.92,0.98,0.89,0.912,641200.0],["2023-01-17",0.9,0.92,0.8,0.802,912000.0],["2023-01-18",0.85,0.858,0.712,0.714,907100.0],["2023-01-19",0.714,0.741,0.66,0.662,925600.0],["2023-01-20",0.68,0.739,0.653,0.692,811900.0],["2023-01-23",0.72,0.741,0.653,0.692,1071700.0],["2023-01-24",0.735,0.738,0.67,0.72,576200.0],["2023-01-25",0.73,0.794,0.7,0.778,927100.0],["2023-01-26",0.784,0.796,0.755,0.796,445400.0],["2023-01-27",0.773,0.815,0.77,0.808,410100.0],["2023-01-30",0.817,0.851,0.79,0.818,610800.0],["2023-01-31",0.806,0.872,0.806,0.862,530100.0],["2023-02-01",0.877,0.888,0.797,0.849,731500.0],["2023-02-02",0.85,0.924,0.85,0.9,786900.0],["2023-02-03",0.89,0.929,0.84,0.854,592500.0],["2023-02-06",0.849,0.912,0.83,0.861,731300.0],["2023-02-07",1.04,1.54,1.04,1.47,34585700.0],["2023-02-08",1.44,1.55,1.3,1.51,5210900.0],["2023-02-09",1.51,2.53,1.51,2.05,43046200.0],["2023-02-10",1.889,2.09,1.71,1.97,6513500.0],["2023-02-13",1.93,2.33,1.93,2.06,6956200.0],["2023-02-14",2.02,2.12,1.91,2.08,2733000.0],["2023-02-15",2.0,2.45,2.0,2.35,4847600.0],["2023-02-16",2.27,2.39,2.18,2.25,2286200.0],["2023-02-17",2.26,2.379,2.02,2.06,1460100.0],["2023-02-21",2.04,2.07,1.93,1.99,1423800.0],["2023-02-22",2.0,2.28,1.99,2.21,1985000.0],["2023-02-23",2.21,2.62,2.21,2.54,3957200.0],["2023-02-24",2.4,2.558,2.33,2.43,2614000.0],["2023-02-27",2.55,2.55,2.18,2.39,2297700.0],["2023-02-28",2.4,2.43,2.28,2.34,1574900.0],["2023-03-01",2.34,2.5,2.21,2.49,1715400.0],["2023-03-02",2.46,2.67,2.44,2.52,2006400.0],["2023-03-03",2.51,2.78,2.46,2.77,1881800.0],["2023-03-06",2.77,2.94,2.61,2.65,1636800.0],["2023-03-07",2.65,2.9,2.64,2.72,1623000.0],["2023-03-08",2.73,2.755,2.491,2.67,1803500.0],["2023-03-09",2.69,2.72,2.39,2.42,1678600.0],["2023-03-10",2.39,2.39,2.115,2.21,1536800.0],["2023-03-13",2.13,2.249,2.055,2.17,1471900.0],["2023-03-14",2.27,2.44,2.05,2.1,1433800.0],["2023-03-15",2.0,2.1,1.951,2.06,1186700.0],["2023-03-16",2.04,2.08,1.925,1.98,1705700.0],["2023-03-17",1.97,1.995,1.76,1.76,2056600.0],["2023-03-20",1.76,1.83,1.525,1.58,1647600.0],["2023-03-21",1.64,1.9,1.63,1.86,1949100.0],["2023-03-22",1.82,2.01,1.782,1.8,1360600.0],["2023-03-23",1.82,1.88,1.695,1.77,850700.0],["2023-03-24",1.71,1.83,1.665,1.81,897500.0],["2023-03-27",1.83,1.921,1.78,1.86,739800.0],["2023-03-28",1.85,1.99,1.81,1.91,837800.0],["2023-03-29",1.97,2.105,1.9,2.07,1029100.0],["2023-03-30",2.08,2.15,2.04,2.1,731200.0],["2023-03-31",2.11,2.255,2.08,2.17,1466000.0],["2023-04-03",2.16,2.28,2.085,2.12,834600.0],["2023-04-04",2.13,2.17,1.9,1.93,706300.0],["2023-04-05",1.95,2.0,1.81,1.92,699500.0],["2023-04-06",1.89,1.99,1.87,1.92,419000.0],["2023-04-10",1.9,1.96,1.89,1.92,432500.0],["2023-04-11",1.94,2.055,1.875,1.95,784900.0],["2023-04-12",1.98,2.005,1.79,1.83,531800.0],["2023-04-13",1.83,1.95,1.8,1.93,661500.0],["2023-04-14",1.92,1.95,1.81,1.84,526700.0],["2023-04-17",1.83,1.988,1.775,1.97,723300.0],["2023-04-18",1.98,2.07,1.92,2.0,735800.0],["2023-04-19",1.96,2.11,1.93,2.11,649900.0],["2023-04-20",2.12,2.15,1.93,1.94,580400.0],["2023-04-21",1.94,1.94,1.84,1.87,402700.0],["2023-04-24",1.85,1.85,1.76,1.79,633100.0],["2023-04-25",1.77,1.77,1.27,1.34,3246900.0],["2023-04-26",1.3,1.31,0.95,0.97,5487600.0],["2023-04-27",1.02,1.13,0.93,1.09,3334700.0],["2023-04-28",0.93,1.06,0.855,1.06,4787200.0],["2023-05-01",1.02,1.16,1.01,1.16,1184000.0],["2023-05-02",1.12,1.12,1.0,1.02,1305400.0],["2023-05-03",1.01,1.11,1.01,1.02,1503500.0],["2023-05-04",1.02,1.08,0.95,1.07,2465800.0],["2023-05-05",1.11,1.443,1.1,1.35,3219700.0],["2023-05-08",1.34,1.45,1.22,1.42,1984400.0],["2023-05-09",1.44,1.55,1.33,1.44,1537000.0],["2023-05-10",1.45,1.65,1.35,1.64,2621400.0],["2023-05-11",1.68,1.85,1.495,1.6,2471800.0],["2023-05-12",1.56,1.67,1.5,1.5,953500.0],["2023-05-15",1.45,1.51,1.14,1.2,3120000.0],["2023-05-16",1.23,1.36,1.085,1.32,3520600.0],["2023-05-17",1.47,1.95,1.46,1.87,7072900.0],["2023-05-18",1.82,2.12,1.78,2.06,4241400.0],["2023-05-19",2.07,2.395,2.07,2.15,4260500.0],["2023-05-22",2.17,2.19,1.88,1.9,2325800.0],["2023-05-23",1.88,2.0,1.745,1.84,1832000.0],["2023-05-24",1.81,1.919,1.76,1.85,1010300.0],["2023-05-25",1.87,1.87,1.7,1.8,941600.0],["2023-05-26",1.78,1.87,1.725,1.79,949700.0],["2023-05-30",1.82,1.842,1.57,1.59,1518900.0],["2023-05-31",1.58,1.65,1.52,1.6,1025300.0],["2023-06-01",1.58,1.66,1.54,1.58,795800.0],["2023-06-02",1.62,1.87,1.61,1.87,1287200.0],["2023-06-05",1.86,2.0,1.84,1.92,1116100.0],["2023-06-06",1.86,2.0,1.84,1.93,996900.0],["2023-06-07",1.95,2.08,1.8,1.86,1382700.0],["2023-06-08",1.85,1.859,1.68,1.74,1131800.0],["2023-06-09",1.76,1.769,1.66,1.68,549400.0],["2023-06-12",1.66,1.785,1.65,1.76,564700.0],["2023-06-13",1.8,1.83,1.7,1.73,967800.0],["2023-06-14",1.78,1.78,1.63,1.66,606500.0],["2023-06-15",1.66,1.74,1.619,1.69,874500.0],["2023-06-16",1.73,1.781,1.669,1.73,890900.0],["2023-06-20",1.67,1.71,1.64,1.68,499900.0],["2023-06-21",1.66,1.67,1.57,1.65,760000.0],["2023-06-22",1.65,1.65,1.55,1.61,493300.0],["2023-06-23",1.58,1.71,1.525,1.71,1631400.0],["2023-06-26",1.75,1.77,1.6,1.66,1049800.0],["2023-06-27",1.66,1.72,1.6,1.72,674900.0],["2023-06-28",1.72,1.76,1.662,1.75,808600.0],["2023-06-29",1.77,1.84,1.74,1.83,798600.0],["2023-06-30",1.88,1.97,1.88,1.95,881100.0],["2023-07-03",2.0,2.1,1.929,2.07,1091900.0],["2023-07-05",2.05,2.06,1.93,1.94,876500.0],["2023-07-06",1.92,1.92,1.77,1.84,815600.0],["2023-07-07",1.8,1.875,1.79,1.81,811300.0],["2023-07-10",1.76,1.81,1.69,1.8,820200.0],["2023-07-11",1.83,1.93,1.76,1.93,594600.0],["2023-07-12",1.94,1.97,1.875,1.9,458200.0],["2023-07-13",1.9,1.985,1.88,1.98,771400.0],["2023-07-14",1.99,1.99,1.825,1.83,538500.0],["2023-07-17",1.83,1.85,1.785,1.83,532000.0],["2023-07-18",1.81,1.87,1.8,1.83,315500.0],["2023-07-19",1.76,1.84,1.751,1.82,663900.0],["2023-07-20",1.82,1.83,1.77,1.8,354600.0],["2023-07-21",1.83,1.911,1.82,1.89,625200.0],["2023-07-24",1.89,1.905,1.825,1.84,595300.0],["2023-07-25",1.83,1.83,1.765,1.77,350600.0],["2023-07-26",1.77,1.82,1.71,1.82,314600.0],["2023-07-27",1.83,1.831,1.68,1.7,647000.0],["2023-07-28",1.73,1.795,1.72,1.78,666500.0],["2023-07-31",1.85,1.92,1.8,1.89,1088100.0],["2023-08-01",1.91,1.93,1.81,1.92,870400.0],["2023-08-02",1.84,1.91,1.81,1.82,896400.0],["2023-08-03",1.82,1.87,1.79,1.84,558400.0],["2023-08-04",1.86,1.86,1.71,1.72,589000.0],["2023-08-07",1.77,1.79,1.7,1.77,445500.0],["2023-08-08",1.74,1.8,1.7,1.72,457700.0],["2023-08-09",1.72,1.72,1.59,1.62,723100.0],["2023-08-10",1.65,1.66,1.53,1.54,612600.0],["2023-08-11",1.51,1.61,1.47,1.59,567000.0],["2023-08-14",1.62,1.63,1.48,1.52,541400.0],["2023-08-15",1.44,1.5,1.385,1.42,553300.0],["2023-08-16",1.4,1.44,1.35,1.39,827100.0],["2023-08-17",1.39,1.4,1.28,1.31,697600.0],["2023-08-18",1.35,1.4,1.27,1.32,608300.0],["2023-08-21",1.3,1.38,1.29,1.34,630800.0],["2023-08-22",1.35,1.365,1.25,1.28,750900.0],["2023-08-23",1.27,1.31,1.22,1.3,634800.0],["2023-08-24",1.31,1.32,1.19,1.26,782800.0],["2023-08-25",1.25,1.29,1.21,1.27,672000.0],["2023-08-28",1.27,1.275,1.22,1.22,557400.0],["2023-08-29",1.23,1.3,1.18,1.3,608100.0],["2023-08-30",1.32,1.32,1.25,1.28,395300.0],["2023-08-31",1.26,1.29,1.22,1.22,458100.0],["2023-09-01",1.3,1.31,1.215,1.24,900300.0],["2023-09-05",1.25,1.25,1.15,1.17,1052000.0],["2023-09-06",1.14,1.19,1.1,1.17,1069400.0],["2023-09-07",1.18,1.18,1.14,1.17,381500.0],["2023-09-08",1.16,1.18,1.14,1.15,275100.0],["2023-09-11",1.16,1.305,1.16,1.29,1280500.0],["2023-09-12",1.34,1.41,1.3,1.36,1513100.0],["2023-09-13",1.47,1.49,1.05,1.14,3577900.0],["2023-09-14",1.13,1.22,1.12,1.14,1274200.0],["2023-09-15",1.13,1.25,1.06,1.24,2446700.0],["2023-09-18",1.23,1.23,1.12,1.13,900900.0],["2023-09-19",1.25,1.37,1.16,1.22,3055600.0],["2023-09-20",1.21,1.48,1.2,1.35,2415200.0],["2023-09-21",1.33,1.33,1.22,1.23,1068800.0],["2023-09-22",1.27,1.29,1.13,1.15,1093000.0],["2023-09-25",1.13,1.22,1.1,1.21,721600.0],["2023-09-26",1.15,1.29,1.15,1.19,633900.0],["2023-09-27",1.2,1.25,1.17,1.19,599600.0],["2023-09-28",1.2,1.21,1.16,1.18,421700.0],["2023-09-29",1.19,1.21,1.15,1.17,801000.0],["2023-10-02",1.19,1.19,1.135,1.17,531700.0],["2023-10-03",1.12,1.18,1.12,1.17,551400.0],["2023-10-04",1.15,1.21,1.13,1.19,367100.0],["2023-10-05",1.15,1.22,1.15,1.2,543800.0],["2023-10-06",1.15,1.26,1.15,1.21,498000.0],["2023-10-09",1.18,1.21,1.16,1.19,399000.0],["2023-10-10",1.19,1.27,1.19,1.22,463800.0],["2023-10-11",1.23,1.26,1.17,1.19,369300.0],["2023-10-12",1.2,1.21,1.16,1.2,446900.0],["2023-10-13",1.19,1.26,1.19,1.24,353300.0],["2023-10-16",1.25,1.28,1.23,1.27,316100.0],["2023-10-17",1.28,1.39,1.261,1.31,505500.0],["2023-10-18",1.31,1.32,1.24,1.26,406800.0],["2023-10-19",1.28,1.29,1.221,1.24,532000.0],["2023-10-20",1.26,1.28,1.21,1.21,442500.0],["2023-10-23",1.19,1.24,1.175,1.2,329400.0],["2023-10-24",1.19,1.25,1.19,1.2,369400.0],["2023-10-25",1.21,1.265,1.2,1.2,263800.0],["2023-10-26",1.19,1.255,1.19,1.21,468200.0],["2023-10-27",1.23,1.26,1.22,1.24,445500.0],["2023-10-30",1.25,1.325,1.235,1.3,530700.0],["2023-10-31",1.28,1.32,1.27,1.32,325900.0],["2023-11-01",1.32,1.41,1.28,1.38,560000.0],["2023-11-02",1.44,1.5,1.415,1.45,643200.0],["2023-11-03",1.47,1.55,1.265,1.32,2151600.0],["2023-11-06",1.3,1.31,1.27,1.27,251600.0],["2023-11-07",1.28,1.33,1.255,1.3,511800.0],["2023-11-08",1.3,1.32,1.27,1.3,296800.0],["2023-11-09",1.29,1.37,1.21,1.22,1394000.0],["2023-11-10",1.26,1.26,1.21,1.26,413500.0],["2023-11-13",1.22,1.26,1.219,1.24,160000.0],["2023-11-14",1.26,1.37,1.255,1.37,733400.0],["2023-11-15",1.33,1.38,1.32,1.32,374100.0],["2023-11-16",1.32,1.32,1.24,1.24,357200.0],["2023-11-17",1.28,1.33,1.26,1.31,373600.0],["2023-11-20",1.32,1.345,1.25,1.27,475500.0],["2023-11-21",1.24,1.28,1.24,1.27,324700.0],["2023-11-22",1.28,1.3,1.26,1.28,287700.0],["2023-11-24",1.25,1.31,1.25,1.27,208600.0],["2023-11-27",1.27,1.3,1.27,1.28,212200.0],["2023-11-28",1.29,1.31,1.23,1.25,526100.0],["2023-11-29",1.29,1.318,1.255,1.28,355200.0],["2023-11-30",1.29,1.3,1.25,1.26,290100.0],["2023-12-01",1.26,1.34,1.23,1.33,528100.0],["2023-12-04",1.27,1.365,1.27,1.34,514400.0],["2023-12-05",1.34,1.35,1.26,1.27,291200.0],["2023-12-06",1.3,1.34,1.29,1.29,238600.0],["2023-12-07",1.3,1.31,1.27,1.28,334700.0],["2023-12-08",1.3,1.345,1.27,1.31,342500.0],["2023-12-11",1.3,1.39,1.3,1.37,756700.0],["2023-12-12",1.35,1.395,1.33,1.36,317200.0],["2023-12-13",1.38,1.47,1.34,1.46,620900.0],["2023-12-14",1.48,1.57,1.45,1.47,619400.0],["2023-12-15",1.5,1.5,1.37,1.41,905100.0],["2023-12-18",1.4,1.485,1.37,1.45,364000.0],["2023-12-19",1.43,1.52,1.41,1.48,478300.0],["2023-12-20",1.5,1.58,1.45,1.48,775300.0],["2023-12-21",1.5,1.56,1.47,1.51,486600.0],["2023-12-22",1.55,1.55,1.47,1.52,307000.0],["2023-12-26",1.51,1.53,1.46,1.52,365900.0],["2023-12-27",1.5,1.53,1.445,1.47,265200.0],["2023-12-28",1.44,1.48,1.4,1.44,310700.0],["2023-12-29",1.43,1.43,1.35,1.37,416200.0],["2024-01-02",1.38,1.388,1.311,1.34,419000.0],["2024-01-03",1.34,1.365,1.27,1.28,434900.0],["2024-01-04",1.28,1.28,1.25,1.26,407800.0],["2024-01-05",1.25,1.26,1.21,1.21,585700.0],["2024-01-08",1.24,1.35,1.23,1.34,657700.0],["2024-01-09",1.3,1.34,1.28,1.28,314800.0],["2024-01-10",1.27,1.29,1.26,1.29,227000.0],["2024-01-11",1.29,1.29,1.22,1.23,372300.0],["2024-01-12",1.25,1.27,1.19,1.21,450700.0],["2024-01-16",1.21,1.21,1.14,1.15,680600.0],["2024-01-17",1.14,1.19,1.12,1.16,456100.0],["2024-01-18",1.19,1.198,1.03,1.03,1302900.0],["2024-01-19",1.05,1.06,1.03,1.05,842900.0],["2024-01-22",1.07,1.1,1.05,1.07,1208800.0],["2024-01-23",1.1,1.155,1.07,1.14,717500.0],["2024-01-24",1.16,1.175,1.1,1.1,542500.0],["2024-01-25",1.12,1.145,1.09,1.12,596500.0],["2024-01-26",1.11,1.27,1.11,1.18,1097600.0],["2024-01-29",1.18,1.2,1.145,1.19,650500.0],["2024-01-30",1.16,1.178,1.14,1.16,349300.0],["2024-01-31",1.17,1.18,1.11,1.11,885700.0],["2024-02-01",1.14,1.16,1.083,1.11,765000.0],["2024-02-02",1.09,1.16,1.09,1.13,893100.0],["2024-02-05",1.11,1.12,1.08,1.08,435700.0],["2024-02-06",1.09,1.15,1.09,1.11,817100.0],["2024-02-07",1.22,1.24,1.08,1.12,1898900.0],["2024-02-08",1.15,1.2,1.11,1.18,1054000.0],["2024-02-09",1.21,1.43,1.175,1.43,1555600.0],["2024-02-12",1.41,1.61,1.33,1.56,1598500.0],["2024-02-13",1.47,1.54,1.415,1.49,1126800.0],["2024-02-14",1.49,1.71,1.43,1.7,1516900.0],["2024-02-15",1.7,1.835,1.63,1.82,1135900.0],["2024-02-16",1.77,1.85,1.691,1.74,971700.0],["2024-02-20",1.68,1.725,1.585,1.69,972000.0],["2024-02-21",1.68,1.7,1.545,1.63,813600.0],["2024-02-22",1.62,1.66,1.56,1.6,553300.0],["2024-02-23",1.6,1.69,1.54,1.68,754700.0],["2024-02-26",1.61,1.75,1.55,1.66,964500.0],["2024-02-27",1.72,1.79,1.63,1.73,685500.0],["2024-02-28",1.72,1.81,1.702,1.78,490000.0],["2024-02-29",1.85,2.05,1.81,1.94,1749500.0],["2024-03-01",2.02,2.07,1.91,2.01,1281200.0],["2024-03-04",2.0,2.03,1.88,1.89,672900.0],["2024-03-05",1.83,1.91,1.77,1.82,1018600.0],["2024-03-06",1.87,1.95,1.81,1.87,537500.0],["2024-03-07",1.88,1.885,1.76,1.76,360400.0],["2024-03-08",1.76,1.93,1.66,1.82,955500.0],["2024-03-11",1.79,1.85,1.78,1.79,403300.0],["2024-03-12",1.78,1.87,1.75,1.79,551400.0],["2024-03-13",1.8,1.84,1.725,1.74,587700.0],["2024-03-14",1.72,1.74,1.64,1.67,458300.0],["2024-03-15",1.65,1.72,1.6,1.65,1052600.0],["2024-03-18",1.68,1.69,1.59,1.62,640200.0],["2024-03-19",1.59,1.775,1.59,1.74,617500.0],["2024-03-20",1.73,1.93,1.73,1.9,802400.0],["2024-03-21",1.89,1.91,1.8,1.84,674100.0],["2024-03-22",1.82,1.85,1.72,1.72,376500.0],["2024-03-25",1.71,1.88,1.71,1.81,461900.0],["2024-03-26",1.81,1.87,1.76,1.77,622300.0],["2024-03-27",1.76,1.94,1.76,1.92,900900.0],["2024-03-28",1.9,2.06,1.9,2.0,1379200.0],["2024-04-01",2.02,2.05,1.89,2.0,1138700.0],["2024-04-02",1.95,1.98,1.86,1.87,523200.0],["2024-04-03",1.84,1.935,1.83,1.89,518900.0],["2024-04-04",1.96,2.03,1.912,1.97,568400.0],["2024-04-05",1.94,2.045,1.85,1.98,677700.0],["2024-04-08",2.0,2.02,1.915,2.0,610100.0],["2024-04-09",2.01,2.015,1.91,1.92,352100.0],["2024-04-10",1.86,1.92,1.75,1.79,855800.0],["2024-04-11",1.81,1.83,1.73,1.79,348500.0],["2024-04-12",1.77,1.8,1.7,1.71,396700.0],["2024-04-15",1.74,1.75,1.623,1.65,511600.0],["2024-04-16",1.69,1.73,1.63,1.69,422600.0],["2024-04-17",1.71,1.72,1.65,1.67,331400.0],["2024-04-18",1.68,1.78,1.66,1.72,461000.0],["2024-04-19",1.68,1.74,1.68,1.72,444700.0],["2024-04-22",1.74,1.77,1.64,1.67,387700.0],["2024-04-23",1.65,1.7,1.64,1.66,361000.0],["2024-04-24",1.63,1.66,1.56,1.6,513500.0],["2024-04-25",1.6,1.6,1.52,1.55,292800.0],["2024-04-26",1.55,1.61,1.53,1.61,346000.0],["2024-04-29",1.6,1.695,1.57,1.64,776900.0],["2024-04-30",1.61,1.635,1.51,1.51,335400.0],["2024-05-01",1.53,1.665,1.48,1.61,654500.0],["2024-05-02",1.64,1.81,1.635,1.8,507900.0],["2024-05-03",1.83,2.06,1.82,2.04,1799700.0],["2024-05-06",2.13,2.34,2.082,2.27,1116100.0],["2024-05-07",2.31,2.47,2.29,2.43,1102900.0],["2024-05-08",2.38,2.595,2.35,2.5,1210700.0],["2024-05-09",2.91,3.06,2.58,2.59,2182200.0],["2024-05-10",2.67,2.77,2.55,2.62,1240700.0],["2024-05-13",2.79,2.9,2.72,2.8,976500.0],["2024-05-14",2.87,2.91,2.72,2.81,1073900.0],["2024-05-15",2.85,2.95,2.74,2.94,1414600.0],["2024-05-16",2.93,3.135,2.85,3.05,1184300.0],["2024-05-17",3.05,3.075,2.86,2.88,948600.0],["2024-05-20",2.88,2.93,2.76,2.77,844100.0],["2024-05-21",2.75,2.855,2.691,2.79,686900.0],["2024-05-22",2.82,2.96,2.77,2.94,803400.0],["2024-05-23",2.97,3.0,2.82,2.89,875800.0],["2024-05-24",2.88,3.025,2.87,3.01,648700.0],["2024-05-28",3.05,3.22,2.975,2.99,1018100.0],["2024-05-29",2.9,2.94,2.82,2.89,744600.0],["2024-05-30",2.93,3.11,2.92,3.07,703700.0],["2024-05-31",3.11,3.17,3.01,3.12,603900.0],["2024-06-03",3.17,3.355,3.16,3.26,1099600.0],["2024-06-04",3.2,3.27,3.005,3.11,1248300.0],["2024-06-05",3.15,3.185,2.96,3.05,558400.0],["2024-06-06",3.03,3.08,2.975,3.02,472500.0],["2024-06-07",2.94,3.01,2.781,2.83,774300.0],["2024-06-10",2.77,2.875,2.71,2.83,749400.0],["2024-06-11",2.83,3.06,2.787,3.04,733800.0],["2024-06-12",3.13,3.18,2.85,2.85,674700.0],["2024-06-13",2.86,2.876,2.77,2.77,313700.0],["2024-06-14",2.72,2.78,2.71,2.76,594900.0],["2024-06-17",2.72,2.8,2.69,2.8,413500.0],["2024-06-18",2.79,2.845,2.765,2.78,279000.0],["2024-06-20",2.75,2.805,2.69,2.76,308600.0],["2024-06-21",2.73,2.79,2.655,2.78,891400.0],["2024-06-24",2.8,2.81,2.625,2.77,662300.0],["2024-06-25",2.77,2.785,2.625,2.64,497600.0],["2024-06-26",2.61,2.74,2.61,2.71,689700.0],["2024-06-27",2.74,2.76,2.69,2.74,276600.0],["2024-06-28",2.77,2.78,2.66,2.76,1592200.0],["2024-07-01",2.78,3.09,2.78,3.06,1278600.0],["2024-07-02",3.03,3.165,2.97,3.15,975600.0],["2024-07-03",3.17,3.22,3.095,3.1,431300.0],["2024-07-05",3.06,3.075,2.93,2.96,632300.0],["2024-07-08",3.0,3.03,2.87,2.89,497500.0],["2024-07-09",2.88,3.115,2.815,3.1,1072200.0],["2024-07-10",3.1,3.335,3.098,3.26,1104400.0],["2024-07-11",3.36,3.73,3.321,3.71,2005300.0],["2024-07-12",3.75,3.83,3.54,3.59,1123700.0],["2024-07-15",3.67,3.69,3.465,3.55,1038600.0],["2024-07-16",3.64,3.73,3.525,3.7,1210000.0],["2024-07-17",3.61,3.77,3.55,3.73,1186700.0],["2024-07-18",3.75,4.04,3.575,3.59,1329900.0],["2024-07-19",3.59,3.765,3.52,3.7,807700.0],["2024-07-22",3.76,4.244,3.625,4.2,1501900.0],["2024-07-23",4.21,4.46,4.13,4.32,2700800.0],["2024-07-24",4.25,4.25,3.88,3.9,1077500.0],["2024-07-25",3.86,4.22,3.76,4.09,1322800.0],["2024-07-26",4.22,4.27,4.02,4.17,1992400.0],["2024-07-29",4.17,4.21,3.965,4.09,1580100.0],["2024-07-30",4.16,4.24,4.04,4.07,639100.0],["2024-07-31",4.12,4.3,4.06,4.09,1083800.0],["2024-08-01",4.12,4.288,3.941,4.01,1021500.0],["2024-08-02",3.76,3.8,3.59,3.67,1189400.0],["2024-08-05",3.2,3.39,3.15,3.31,1195400.0],["2024-08-06",3.34,3.445,3.25,3.33,1187400.0],["2024-08-07",3.43,3.45,3.12,3.14,910100.0],["2024-08-08",3.23,3.23,2.975,3.1,1158600.0],["2024-08-09",3.08,3.275,3.041,3.13,1020900.0],["2024-08-12",3.12,3.155,2.955,2.99,728300.0],["2024-08-13",3.03,3.16,2.925,3.13,1207800.0],["2024-08-14",3.14,3.34,3.07,3.3,727500.0],["2024-08-15",3.45,3.48,3.305,3.43,791400.0],["2024-08-16",3.41,3.535,3.36,3.52,620800.0],["2024-08-19",3.54,3.75,3.54,3.66,675100.0],["2024-08-20",3.63,3.64,3.35,3.35,714800.0],["2024-08-21",3.37,3.43,3.285,3.43,707000.0],["2024-08-22",3.41,3.59,3.4,3.46,701500.0],["2024-08-23",3.55,4.02,3.49,3.79,1957900.0],["2024-08-26",3.8,4.17,3.705,4.16,1338200.0],["2024-08-27",4.06,4.335,4.045,4.11,1382800.0],["2024-08-28",4.06,4.159,3.9,3.92,793200.0],["2024-08-29",3.96,4.12,3.92,4.11,798900.0],["2024-08-30",4.13,4.2,3.93,4.08,645400.0],["2024-09-03",3.99,4.05,3.59,3.68,955500.0],["2024-09-04",3.69,3.82,3.63,3.65,723500.0],["2024-09-05",3.65,3.71,3.35,3.45,910700.0],["2024-09-06",3.46,3.48,3.25,3.27,665200.0],["2024-09-09",3.26,3.385,3.21,3.24,694100.0],["2024-09-10",3.28,3.48,3.23,3.45,885600.0],["2024-09-11",3.4,3.61,3.37,3.51,1075600.0],["2024-09-12",3.55,3.655,3.4,3.59,1240400.0],["2024-09-13",2.54,2.68,1.92,2.02,12895300.0],["2024-09-16",2.08,2.08,1.79,1.83,4906700.0],["2024-09-17",1.88,2.1,1.76,2.07,4153600.0],["2024-09-18",2.04,2.16,1.98,1.99,2863500.0],["2024-09-19",2.1,2.1,1.92,2.0,1752500.0],["2024-09-20",1.98,2.01,1.91,1.98,1964800.0],["2024-09-23",2.0,2.02,1.89,1.98,1393300.0],["2024-09-24",2.02,2.08,1.96,2.06,955000.0],["2024-09-25",2.07,2.08,1.93,1.95,830700.0],["2024-09-26",1.98,2.005,1.915,1.94,907400.0],["2024-09-27",1.98,1.98,1.9,1.92,696000.0],["2024-09-30",1.98,2.29,1.98,2.17,3010300.0],["2024-10-01",2.14,2.16,2.0,2.02,1169500.0],["2024-10-02",2.01,2.115,2.0,2.08,1113300.0],["2024-10-03",2.04,2.09,2.02,2.07,782900.0],["2024-10-04",2.12,2.17,2.07,2.12,850600.0],["2024-10-07",2.12,2.12,1.995,2.09,1152200.0],["2024-10-08",2.08,2.215,2.07,2.11,1325800.0],["2024-10-09",2.11,2.245,2.083,2.17,771400.0],["2024-10-10",2.12,2.18,2.09,2.13,546700.0],["2024-10-11",2.13,2.25,2.1,2.24,623100.0],["2024-10-14",2.24,2.25,2.15,2.18,636800.0],["2024-10-15",2.2,2.22,2.14,2.16,737700.0],["2024-10-16",2.18,2.305,2.175,2.25,840500.0],["2024-10-17",2.65,2.78,1.95,2.1,6718200.0],["2024-10-18",2.11,2.18,1.93,1.99,1708200.0],["2024-10-21",2.0,2.05,1.92,1.96,1390400.0],["2024-10-22",1.95,1.96,1.9,1.92,723800.0],["2024-10-23",1.9,1.92,1.825,1.84,1067400.0],["2024-10-24",1.85,1.91,1.82,1.9,1098300.0],["2024-10-25",1.92,2.03,1.91,2.0,1035600.0],["2024-10-28",1.99,2.09,1.99,2.03,1004200.0],["2024-10-29",2.01,2.04,1.96,2.01,800500.0],["2024-10-30",1.99,2.03,1.95,2.0,857500.0],["2024-10-31",1.99,2.06,1.945,2.0,915800.0],["2024-11-01",2.01,2.13,1.99,2.04,1136000.0],["2024-11-04",2.12,2.265,1.92,2.03,2270300.0],["2024-11-05",2.02,2.3,2.01,2.18,1831500.0],["2024-11-06",2.33,2.42,2.21,2.34,2462700.0],["2024-11-07",2.32,2.365,2.22,2.26,1076200.0],["2024-11-08",2.26,2.41,2.251,2.38,917700.0],["2024-11-11",2.43,2.46,2.36,2.45,876000.0],["2024-11-12",2.42,2.53,2.402,2.47,1229300.0],["2024-11-13",2.5,2.65,2.5,2.55,1282000.0],["2024-11-14",2.55,2.569,2.44,2.52,1406400.0],["2024-11-15",2.5,2.565,2.43,2.45,586500.0],["2024-11-18",2.47,2.515,2.43,2.47,620400.0],["2024-11-19",2.42,2.54,2.42,2.52,563100.0],["2024-11-20",2.53,2.57,2.45,2.55,581100.0],["2024-11-21",2.59,2.72,2.555,2.61,813400.0],["2024-11-22",2.63,2.92,2.63,2.86,1169100.0],["2024-11-25",2.97,3.03,2.88,2.98,802700.0],["2024-11-26",2.94,2.98,2.8,2.82,582300.0],["2024-11-27",2.86,2.96,2.86,2.9,439100.0],["2024-11-29",2.94,3.1,2.912,2.99,494400.0],["2024-12-02",2.99,3.075,2.975,3.01,627700.0],["2024-12-03",2.98,3.025,2.86,2.89,656500.0],["2024-12-04",2.9,2.99,2.87,2.98,509000.0],["2024-12-05",2.99,3.03,2.895,2.9,616900.0],["2024-12-06",2.93,3.06,2.86,2.99,968500.0],["2024-12-09",3.02,3.065,2.92,2.92,359700.0],["2024-12-10",2.9,2.922,2.81,2.81,438900.0],["2024-12-11",2.85,2.96,2.79,2.92,696600.0],["2024-12-12",2.92,2.93,2.765,2.79,497600.0],["2024-12-13",2.77,2.81,2.69,2.78,345800.0],["2024-12-16",2.77,2.835,2.76,2.76,371900.0],["2024-12-17",3.0,3.6,3.0,3.35,3360000.0],["2024-12-18",3.33,3.6,3.11,3.12,1772300.0],["2024-12-19",3.23,3.27,2.98,3.0,1149000.0],["2024-12-20",2.91,3.23,2.89,3.03,1608400.0],["2024-12-23",3.0,3.225,2.95,3.12,1023700.0],["2024-12-24",3.13,3.31,3.05,3.31,375500.0],["2024-12-26",3.31,3.64,3.3,3.63,837400.0],["2024-12-27",3.57,3.71,3.49,3.68,1719000.0],["2024-12-30",3.6,3.98,3.48,3.83,1983500.0],["2024-12-31",3.87,3.9,3.605,3.72,1104900.0],["2025-01-02",3.77,3.89,3.49,3.87,1325100.0],["2025-01-03",3.9,4.14,3.9,4.14,1924000.0],["2025-01-06",4.15,4.55,4.101,4.12,2170100.0],["2025-01-07",4.14,4.225,3.961,4.14,1118000.0],["2025-01-08",4.13,4.3,4.05,4.1,1124200.0],["2025-01-10",3.97,4.075,3.884,3.98,1026800.0],["2025-01-13",4.01,4.1,3.78,3.84,1313400.0],["2025-01-14",3.89,3.95,3.575,3.65,1072000.0],["2025-01-15",3.82,3.875,3.74,3.86,697800.0],["2025-01-16",3.82,4.39,3.76,4.16,1687700.0],["2025-01-17",4.18,4.26,4.1,4.24,826200.0],["2025-01-21",4.25,4.62,4.23,4.43,2058800.0],["2025-01-22",4.39,4.51,4.21,4.48,1248000.0],["2025-01-23",4.41,4.55,4.33,4.46,782900.0],["2025-01-24",4.39,4.64,4.36,4.47,1185500.0],["2025-01-27",4.35,4.54,4.19,4.29,1107600.0],["2025-01-28",4.29,4.445,4.24,4.4,636100.0],["2025-01-29",4.37,4.45,4.21,4.34,745000.0],["2025-01-30",4.39,4.6,4.362,4.48,643800.0],["2025-01-31",4.51,4.54,4.28,4.31,654200.0],["2025-02-03",4.1,4.2,4.07,4.1,592300.0],["2025-02-04",4.11,4.47,4.11,4.37,1220200.0],["2025-02-05",4.38,4.605,4.36,4.5,689700.0],["2025-02-06",4.54,4.58,4.4,4.5,652300.0],["2025-02-07",4.46,4.55,4.325,4.38,1042500.0],["2025-02-10",4.49,4.597,4.37,4.38,4615800.0],["2025-02-11",5.64,6.86,5.25,5.73,29714800.0],["2025-02-12",5.41,5.91,5.3,5.63,4227700.0],["2025-02-13",5.57,6.03,5.4,5.91,2329500.0],["2025-02-14",5.92,6.15,5.73,6.0,2237100.0],["2025-02-18",6.04,6.21,5.83,6.05,2412700.0],["2025-02-19",5.95,6.04,5.71,5.82,1824000.0],["2025-02-20",5.71,5.789,5.36,5.49,2093100.0],["2025-02-21",5.45,5.48,4.56,4.57,3540400.0],["2025-02-24",4.6,4.672,4.28,4.36,2216600.0],["2025-02-25",4.29,4.4,4.13,4.31,1616200.0],["2025-02-26",4.17,4.65,4.17,4.59,1890400.0],["2025-02-27",4.62,4.875,4.6,4.63,2068900.0],["2025-02-28",4.53,4.685,4.51,4.56,3499000.0],["2025-03-03",4.7,4.74,4.24,4.27,1850900.0],["2025-03-04",4.11,4.15,3.86,4.02,1962000.0],["2025-03-05",4.03,4.19,3.94,3.98,1360900.0],["2025-03-06",3.86,3.89,3.58,3.6,1263300.0],["2025-03-07",3.56,3.6,3.315,3.53,1744500.0],["2025-03-10",3.41,3.46,3.255,3.35,1807400.0],["2025-03-11",3.37,3.515,3.36,3.45,1509900.0],["2025-03-12",3.54,3.685,3.4,3.62,1659000.0],["2025-03-13",3.63,3.645,3.42,3.46,916500.0],["2025-03-14",3.57,3.66,3.535,3.64,1026200.0],["2025-03-17",3.66,3.69,3.57,3.6,875700.0],["2025-03-18",3.57,3.745,3.51,3.52,1347000.0],["2025-03-19",3.56,3.65,3.46,3.61,721200.0],["2025-03-20",3.67,3.89,3.65,3.81,975300.0],["2025-03-21",3.73,3.8,3.671,3.79,1396100.0],["2025-03-24",3.91,3.969,3.81,3.85,622200.0],["2025-03-25",3.86,3.92,3.77,3.78,618200.0],["2025-03-26",3.8,3.85,3.558,3.64,757300.0],["2025-03-27",3.64,3.67,3.5,3.55,595400.0],["2025-03-28",3.51,3.57,3.34,3.4,798700.0],["2025-03-31",3.31,3.385,3.26,3.34,841100.0],["2025-04-01",3.33,3.56,3.26,3.42,1005800.0],["2025-04-02",3.33,3.545,3.32,3.52,666300.0],["2025-04-03",3.29,3.4,3.075,3.22,1484500.0],["2025-04-04",3.1,3.22,2.98,3.2,1555300.0],["2025-04-07",3.0,3.39,2.89,3.15,1492600.0],["2025-04-08",3.55,3.65,3.23,3.29,1633700.0],["2025-04-09",3.24,3.729,3.235,3.47,2908600.0],["2025-04-10",3.35,3.4,3.1,3.16,1946300.0],["2025-04-11",3.11,3.205,3.075,3.15,984600.0],["2025-04-14",3.32,3.32,3.07,3.16,1646300.0],["2025-04-15",3.16,3.32,3.085,3.12,1824500.0],["2025-04-16",3.08,3.27,3.08,3.19,1846300.0],["2025-04-17",3.17,3.29,3.16,3.24,1356200.0],["2025-04-21",3.17,3.19,2.81,2.95,1447600.0],["2025-04-22",3.01,3.14,2.98,3.08,1228000.0],["2025-04-23",3.25,3.31,3.125,3.21,1335800.0],["2025-04-24",3.21,3.305,3.15,3.3,667400.0],["2025-04-25",3.27,3.37,3.18,3.29,599500.0],["2025-04-28",3.32,3.43,3.26,3.38,863500.0],["2025-04-29",3.35,3.41,3.26,3.29,712800.0],["2025-04-30",3.18,3.215,3.09,3.17,753400.0],["2025-05-01",3.22,3.26,1.62,2.56,8308900.0],["2025-05-02",2.54,2.69,2.35,2.67,2034800.0],["2025-05-05",2.6,2.61,2.51,2.52,1153100.0],["2025-05-06",2.45,2.52,2.42,2.48,1448800.0],["2025-05-07",2.52,2.77,2.5,2.69,1911100.0],["2025-05-08",2.74,2.8,2.64,2.73,1189100.0],["2025-05-09",2.75,2.755,2.64,2.67,1256700.0],["2025-05-12",2.3,2.6,2.2,2.35,2756900.0],["2025-05-13",2.4,2.48,2.29,2.4,2036800.0],["2025-05-14",2.39,2.5,2.31,2.33,2417400.0],["2025-05-15",2.3,2.355,2.245,2.32,1380700.0],["2025-05-16",2.32,2.355,2.26,2.29,1064100.0],["2025-05-19",2.24,2.29,2.21,2.26,732700.0],["2025-05-20",2.26,2.34,2.24,2.27,892100.0],["2025-05-21",2.32,2.33,2.18,2.21,1023900.0],["2025-05-22",2.19,2.25,2.175,2.23,1447400.0],["2025-05-23",2.17,2.21,2.12,2.13,811900.0],["2025-05-27",2.2,2.21,2.11,2.21,1183300.0],["2025-05-28",2.2,2.228,2.17,2.19,588100.0],["2025-05-29",2.19,2.19,2.145,2.19,689500.0],["2025-05-30",2.16,2.19,2.12,2.17,867300.0],["2025-06-02",2.13,2.15,2.1,2.15,1415800.0],["2025-06-03",2.17,2.3,2.13,2.3,1151600.0],["2025-06-04",2.29,2.345,2.15,2.19,1242600.0],["2025-06-05",2.18,2.2,2.12,2.15,731000.0],["2025-06-06",2.21,2.229,2.18,2.2,601300.0],["2025-06-09",2.22,2.25,2.17,2.24,716000.0],["2025-06-10",2.24,2.24,2.17,2.2,737400.0],["2025-06-11",2.21,2.31,2.2,2.26,953200.0],["2025-06-12",2.24,2.27,2.22,2.24,747600.0],["2025-06-13",2.2,2.235,2.15,2.16,668900.0],["2025-06-16",2.2,2.305,2.2,2.29,934600.0],["2025-06-17",2.25,2.29,2.19,2.19,586900.0],["2025-06-18",2.19,2.27,2.175,2.25,459900.0],["2025-06-20",2.2,2.245,2.2,2.22,1208800.0],["2025-06-23",2.21,2.255,2.155,2.24,594200.0],["2025-06-24",2.29,2.34,2.275,2.34,793400.0],["2025-06-25",2.34,2.36,2.28,2.3,636400.0],["2025-06-26",2.32,2.325,2.26,2.31,826700.0],["2025-06-27",2.33,2.35,2.25,2.3,3045800.0],["2025-06-30",2.3,2.4,2.3,2.38,964900.0],["2025-07-01",2.35,2.53,2.3,2.5,1181200.0],["2025-07-02",2.49,2.49,2.36,2.4,1092600.0],["2025-07-03",2.43,2.47,2.38,2.42,479000.0],["2025-07-07",2.4,2.49,2.365,2.38,675000.0],["2025-07-08",2.35,2.59,2.35,2.52,1532500.0],["2025-07-09",2.55,2.685,2.52,2.54,1905200.0],["2025-07-10",2.54,2.54,2.385,2.42,732800.0],["2025-07-11",2.41,2.49,2.36,2.37,1219800.0],["2025-07-14",2.37,2.405,2.3,2.31,530200.0],["2025-07-15",2.31,2.33,2.23,2.23,646900.0],["2025-07-16",2.26,2.285,2.21,2.22,1330200.0],["2025-07-17",2.23,2.26,2.17,2.18,1568700.0],["2025-07-18",2.21,2.215,2.11,2.13,1173100.0],["2025-07-21",2.14,2.16,2.08,2.09,589800.0],["2025-07-22",2.09,2.15,2.065,2.12,896900.0],["2025-07-23",2.15,2.25,2.11,2.19,1069600.0],["2025-07-24",2.18,2.2,2.03,2.03,1115500.0],["2025-07-25",2.03,2.04,1.97,2.0,1445800.0],["2025-07-28",2.0,2.0,1.93,1.94,1184700.0],["2025-07-29",1.95,1.96,1.84,1.84,1222400.0],["2025-07-30",1.89,1.92,1.81,1.83,1131000.0],["2025-07-31",1.82,1.835,1.75,1.76,898500.0],["2025-08-01",1.73,1.815,1.66,1.74,2037600.0],["2025-08-04",1.77,1.875,1.74,1.76,986400.0],["2025-08-05",1.74,1.77,1.72,1.74,879400.0],["2025-08-06",1.75,1.93,1.745,1.9,1911200.0],["2025-08-07",1.92,1.97,1.805,1.86,1302800.0],["2025-08-08",1.87,2.04,1.85,1.94,1660400.0],["2025-08-11",1.93,1.99,1.91,1.92,690800.0],["2025-08-12",1.96,2.03,1.9,2.02,1413300.0],["2025-08-13",2.07,2.09,2.0,2.08,1071300.0],["2025-08-14",2.04,2.14,1.97,1.99,1463100.0],["2025-08-15",2.0,2.003,1.91,1.94,1099300.0],["2025-08-18",1.95,2.035,1.93,2.0,877100.0],["2025-08-19",2.01,2.03,1.87,1.88,913700.0],["2025-08-20",1.87,1.87,1.79,1.83,1258800.0],["2025-08-21",2.23,2.75,2.18,2.59,23176300.0],["2025-08-22",2.59,2.77,2.37,2.69,5468300.0],["2025-08-25",2.7,2.75,2.5,2.52,2286100.0],["2025-08-26",2.54,2.585,2.46,2.51,4190900.0],["2025-08-27",2.5,2.536,2.37,2.41,2297400.0],["2025-08-28",2.41,2.428,2.25,2.26,1292500.0],["2025-08-29",2.29,2.35,2.25,2.26,1073100.0],["2025-09-02",2.22,2.24,2.135,2.16,1427000.0],["2025-09-03",2.16,2.195,2.04,2.12,2460100.0],["2025-09-04",2.13,2.14,2.01,2.12,1581800.0],["2025-09-05",2.14,2.18,2.04,2.07,934100.0],["2025-09-08",2.06,2.07,1.98,2.03,928900.0],["2025-09-09",2.03,2.06,2.01,2.03,927700.0],["2025-09-10",2.01,2.025,1.91,1.96,1585400.0],["2025-09-11",2.0,2.11,1.951,2.1,1094800.0],["2025-09-12",2.11,2.11,2.04,2.09,1028400.0],["2025-09-15",2.11,2.16,2.05,2.08,806800.0],["2025-09-16",2.07,2.134,1.994,2.01,733500.0],["2025-09-17",2.02,2.12,2.01,2.04,790700.0],["2025-09-18",2.05,2.12,2.025,2.06,802000.0],["2025-09-19",2.07,2.07,2.0,2.05,1880900.0],["2025-09-22",2.05,2.06,2.0,2.05,763000.0],["2025-09-23",2.04,2.12,2.04,2.08,859600.0],["2025-09-24",2.09,2.1,2.04,2.06,544300.0],["2025-09-25",2.05,2.07,1.975,2.0,678400.0],["2025-09-26",1.99,2.05,1.95,2.03,653100.0],["2025-09-29",2.03,2.04,1.985,2.01,527300.0],["2025-09-30",2.01,2.02,1.94,1.96,874500.0],["2025-10-01",1.96,1.995,1.91,1.96,1038700.0],["2025-10-02",1.98,2.095,1.94,2.07,1517400.0],["2025-10-03",2.06,2.17,2.06,2.1,1414000.0],["2025-10-06",2.21,2.22,2.05,2.07,1310000.0],["2025-10-07",2.04,2.065,1.95,1.96,1066400.0],["2025-10-08",1.99,2.03,1.96,1.97,695200.0],["2025-10-09",1.98,1.98,1.91,1.93,845400.0],["2025-10-10",1.91,1.93,1.855,1.87,1497300.0],["2025-10-13",1.88,1.9,1.85,1.9,827500.0],["2025-10-14",1.89,1.95,1.85,1.92,1140200.0],["2025-10-15",1.94,2.08,1.94,2.02,1544800.0],["2025-10-16",2.01,2.01,1.9,1.92,1399400.0],["2025-10-17",1.89,1.93,1.84,1.84,1361100.0],["2025-10-20",1.87,1.99,1.85,1.98,1073400.0],["2025-10-21",1.98,2.04,1.94,1.98,717600.0],["2025-10-22",1.99,2.0,1.91,1.96,705000.0],["2025-10-23",1.94,2.02,1.94,2.0,508200.0],["2025-10-24",1.99,2.11,1.99,2.06,1186400.0],["2025-10-27",2.08,2.105,2.025,2.08,832000.0],["2025-10-28",2.07,2.17,2.03,2.12,883100.0],["2025-10-29",2.11,2.22,2.075,2.11,856600.0],["2025-10-30",2.08,2.113,2.04,2.06,436100.0],["2025-10-31",2.01,2.08,2.01,2.08,685800.0],["2025-11-03",2.11,2.11,2.01,2.06,542800.0],["2025-11-04",2.04,2.13,2.03,2.04,862000.0],["2025-11-05",2.03,2.17,2.01,2.13,1034600.0],["2025-11-06",1.75,1.9,1.642,1.68,4598600.0],["2025-11-07",1.71,1.74,1.62,1.73,2051200.0],["2025-11-10",1.74,1.76,1.57,1.59,2376400.0],["2025-11-11",1.6,1.63,1.54,1.6,1489600.0],["2025-11-12",1.61,1.66,1.59,1.62,869800.0],["2025-11-13",1.62,1.62,1.54,1.56,1081200.0],["2025-11-14",1.54,1.575,1.465,1.49,1571900.0],["2025-11-17",1.47,1.57,1.46,1.46,954000.0],["2025-11-18",1.49,1.5,1.43,1.47,683700.0],["2025-11-19",1.47,1.475,1.37,1.39,1292500.0],["2025-11-20",1.42,1.479,1.33,1.34,871600.0],["2025-11-21",1.35,1.445,1.35,1.42,819800.0],["2025-11-24",1.44,1.44,1.38,1.4,541300.0],["2025-11-25",1.42,1.47,1.41,1.45,498400.0],["2025-11-26",1.44,1.5,1.435,1.48,1051400.0],["2025-11-28",1.49,1.49,1.42,1.45,525500.0],["2025-12-01",1.42,1.46,1.4,1.4,514400.0],["2025-12-02",1.44,1.44,1.38,1.4,755200.0],["2025-12-03",1.42,1.49,1.41,1.47,1087500.0],["2025-12-04",1.45,1.49,1.435,1.45,798300.0],["2025-12-05",1.46,1.46,1.38,1.39,898800.0],["2025-12-08",1.38,1.417,1.34,1.35,886300.0],["2025-12-09",1.36,1.41,1.34,1.37,719200.0],["2025-12-10",1.35,1.4,1.345,1.39,807100.0],["2025-12-11",1.38,1.56,1.38,1.51,1171500.0],["2025-12-12",1.5,1.56,1.48,1.48,834200.0],["2025-12-15",1.48,1.49,1.39,1.39,950400.0],["2025-12-16",1.41,1.43,1.38,1.4,926300.0],["2025-12-17",1.39,1.41,1.35,1.37,1213700.0],["2025-12-18",1.41,1.46,1.39,1.39,810000.0],["2025-12-19",1.33,1.38,1.33,1.33,1927800.0],["2025-12-22",1.34,1.46,1.34,1.38,1774200.0],["2025-12-23",1.37,1.39,1.35,1.36,606800.0],["2025-12-24",1.33,1.38,1.33,1.36,352300.0],["2025-12-26",1.36,1.38,1.335,1.37,545200.0],["2025-12-29",1.36,1.385,1.34,1.36,794500.0],["2025-12-30",1.36,1.4,1.351,1.39,742300.0],["2025-12-31",1.37,1.41,1.37,1.41,714400.0],["2026-01-02",1.43,1.45,1.365,1.37,963900.0],["2026-01-05",1.37,1.45,1.37,1.41,818300.0],["2026-01-06",1.39,1.425,1.37,1.41,743100.0],["2026-01-07",1.42,1.43,1.35,1.35,671000.0],["2026-01-08",1.34,1.42,1.34,1.41,716300.0],["2026-01-09",1.4,1.425,1.365,1.4,708500.0],["2026-01-12",1.51,1.76,1.49,1.72,5330300.0],["2026-01-13",1.7,1.715,1.5,1.53,1905200.0],["2026-01-14",1.54,1.55,1.5,1.54,857600.0],["2026-01-15",1.58,1.69,1.545,1.67,1836200.0],["2026-01-16",1.66,1.7,1.6,1.61,1090000.0],["2026-01-20",1.55,1.63,1.52,1.55,972900.0],["2026-01-21",1.56,1.615,1.52,1.61,1088400.0],["2026-01-22",1.6,1.715,1.6,1.68,1200600.0],["2026-01-23",1.66,1.697,1.6,1.64,841600.0],["2026-01-26",1.62,1.63,1.56,1.58,1145900.0],["2026-01-27",1.57,1.575,1.49,1.52,1278900.0],["2026-01-28",1.54,1.564,1.47,1.49,778700.0],["2026-01-29",1.47,1.487,1.422,1.44,732400.0],["2026-01-30",1.43,1.46,1.4,1.42,600300.0],["2026-02-02",1.43,1.467,1.4,1.41,760500.0],["2026-02-03",1.43,1.44,1.38,1.43,983200.0],["2026-02-04",1.46,1.49,1.4,1.45,1647300.0],["2026-02-05",1.35,1.36,0.96,1.03,5561000.0],["2026-02-06",1.04,1.12,1.03,1.1,2063500.0],["2026-02-09",1.09,1.09,0.914,0.97,5551400.0],["2026-02-10",0.97,0.99,0.907,0.907,2578700.0],["2026-02-11",0.91,0.923,0.821,0.88,3026800.0],["2026-02-12",0.905,0.923,0.81,0.843,1894300.0],["2026-02-13",0.839,0.93,0.825,0.895,974100.0],["2026-02-17",0.92,0.925,0.83,0.836,955200.0],["2026-02-18",0.836,0.868,0.81,0.835,1137300.0],["2026-02-19",0.831,0.87,0.812,0.829,1228500.0],["2026-02-20",0.88,0.937,0.84,0.89,1900600.0],["2026-02-23",0.885,0.933,0.86,0.862,1142300.0],["2026-02-24",0.865,0.919,0.85,0.882,785600.0],["2026-02-25",0.9,0.935,0.866,0.927,975700.0],["2026-02-26",0.914,0.93,0.882,0.928,1141900.0],["2026-02-27",0.9,0.917,0.852,0.86,854300.0],["2026-03-02",0.85,0.881,0.83,0.863,801200.0],["2026-03-03",0.84,0.856,0.75,0.786,4063200.0],["2026-03-04",0.794,0.83,0.754,0.794,2118300.0],["2026-03-05",0.79,0.811,0.75,0.798,1572000.0],["2026-03-06",0.77,0.794,0.741,0.755,1130600.0],["2026-03-09",0.731,0.762,0.721,0.758,819800.0],["2026-03-10",0.761,0.78,0.71,0.71,926400.0],["2026-03-11",0.716,0.735,0.664,0.664,2312000.0],["2026-03-12",0.66,0.688,0.65,0.652,2343900.0],["2026-03-13",0.66,0.717,0.65,0.65,1927700.0],["2026-03-16",0.68,0.692,0.655,0.67,1048900.0],["2026-03-17",0.67,0.68,0.64,0.64,1735500.0],["2026-03-18",0.65,0.66,0.6,0.61,1624000.0],["2026-03-19",0.605,0.645,0.598,0.62,1452400.0],["2026-03-20",0.607,0.643,0.595,0.596,1597800.0],["2026-03-23",0.658,0.68,0.61,0.667,1608500.0],["2026-03-24",0.68,0.68,0.635,0.638,797000.0],["2026-03-25",0.635,0.658,0.612,0.63,637400.0],["2026-03-26",0.63,0.65,0.6,0.611,679800.0],["2026-03-27",0.622,0.622,0.58,0.594,1245300.0],["2026-03-30",0.59,0.62,0.59,0.614,1054200.0],["2026-03-31",0.63,0.64,0.618,0.63,611100.0],["2026-04-01",0.634,0.66,0.563,0.593,1130600.0],["2026-04-02",0.58,0.614,0.58,0.605,869700.0],["2026-04-06",0.617,0.636,0.597,0.607,371000.0],["2026-04-07",0.621,0.691,0.62,0.622,1228700.0],["2026-04-08",0.662,0.67,0.64,0.653,826100.0],["2026-04-09",0.637,0.69,0.63,0.69,772700.0],["2026-04-10",0.67,0.69,0.65,0.656,780800.0],["2026-04-13",0.654,0.7,0.637,0.692,1069500.0],["2026-04-14",0.69,0.74,0.664,0.734,871500.0],["2026-04-15",0.71,0.777,0.71,0.756,1224800.0],["2026-04-16",0.774,0.774,0.735,0.744,391600.0],["2026-04-17",0.71,0.778,0.71,0.778,965700.0],["2026-04-20",0.76,0.765,0.74,0.752,578400.0],["2026-04-21",0.751,0.792,0.74,0.766,1236600.0],["2026-04-22",0.76,0.835,0.757,0.827,783700.0],["2026-04-23",0.83,0.85,0.781,0.838,912300.0],["2026-04-24",0.81,0.925,0.807,0.91,1439400.0],["2026-04-27",0.9,0.93,0.874,0.918,803000.0],["2026-04-28",0.92,1.0,0.879,0.98,1573600.0],["2026-04-29",0.965,1.02,0.92,0.924,1098700.0],["2026-04-30",0.94,0.95,0.89,0.92,794700.0],["2026-05-01",0.92,0.93,0.85,0.883,1297500.0],["2026-05-04",0.88,0.93,0.8,0.814,1507200.0],["2026-05-05",0.981,1.3,0.94,1.24,27092800.0],["2026-05-06",1.25,1.39,1.151,1.2,3570100.0],["2026-05-07",1.21,1.26,1.08,1.14,2308100.0],["2026-05-08",1.16,1.24,1.11,1.12,1521400.0],["2026-05-11",1.12,1.12,1.005,1.04,1871300.0],["2026-05-12",1.02,1.05,0.965,1.01,1412500.0],["2026-05-13",1.06,1.18,1.05,1.12,2871500.0],["2026-05-14",1.18,1.235,1.08,1.19,2268600.0],["2026-05-15",1.16,1.2,1.14,1.16,1098700.0],["2026-05-18",1.18,1.18,1.04,1.06,1587700.0],["2026-05-19",1.06,1.085,0.99,1.03,1240400.0],["2026-05-20",1.01,1.06,1.005,1.05,963300.0],["2026-05-21",1.02,1.07,1.01,1.06,1025700.0],["2026-05-22",1.06,1.09,1.0,1.0,1436400.0],["2026-05-26",1.02,1.02,0.951,1.01,3925500.0],["2026-05-27",0.977,1.03,0.97,1.01,1102500.0],["2026-05-28",1.01,1.08,0.97,1.06,1663400.0],["2026-05-29",1.05,1.057,0.989,1.0,2175200.0],["2026-06-01",1.02,1.05,0.99,1.05,1354900.0],["2026-06-02",1.06,1.07,1.0,1.03,1422300.0],["2026-06-03",1.01,1.02,0.93,0.943,3732500.0],["2026-06-04",0.93,1.035,0.93,0.997,1330900.0],["2026-06-05",0.99,0.994,0.87,0.879,1212200.0],["2026-06-08",0.88,0.88,0.752,0.843,1594100.0],["2026-06-09",0.838,0.9,0.83,0.853,877500.0],["2026-06-10",0.861,0.9,0.837,0.865,870500.0],["2026-06-11",0.88,0.92,0.85,0.917,855900.0],["2026-06-12",0.9,0.91,0.863,0.881,787300.0],["2026-06-15",0.96,0.96,0.894,0.918,1329400.0],["2026-06-16",0.93,1.07,0.921,1.01,2016200.0],["2026-06-17",1.03,1.075,0.982,0.998,1450400.0],["2026-06-18",1.0,1.01,0.967,0.988,1495000.0],["2026-06-22",0.98,1.03,0.92,0.945,1723900.0],["2026-06-23",0.92,0.957,0.855,0.868,1377700.0],["2026-06-24",0.851,0.973,0.851,0.949,1941400.0],["2026-06-25",0.97,1.045,0.88,0.89,1761600.0],["2026-06-26",0.89,0.94,0.821,0.824,18033800.0],["2026-06-29",0.854,0.89,0.781,0.797,2074300.0],["2026-06-30",0.8,0.85,0.79,0.841,1058800.0],["2026-07-01",0.8,0.89,0.8,0.887,1120100.0],["2026-07-02",0.872,0.906,0.79,0.791,1342000.0],["2026-07-06",0.8,0.84,0.79,0.808,1006500.0],["2026-07-07",0.8,0.808,0.717,0.726,1389200.0],["2026-07-08",0.74,0.778,0.731,0.777,1168700.0],["2026-07-09",0.75,0.797,0.75,0.772,1485600.0],["2026-07-10",0.78,0.8,0.76,0.77,691000.0],["2026-07-13",0.76,0.779,0.71,0.718,1571300.0],["2026-07-14",0.72,0.755,0.72,0.742,876800.0],["2026-07-15",0.74,0.79,0.74,0.749,657600.0],["2026-07-16",0.73,0.752,0.712,0.72,586700.0],["2026-07-17",0.732,0.736,0.7,0.718,1008000.0],["2026-07-20",0.72,0.73,0.703,0.712,533100.0],["2026-07-21",0.7,0.763,0.7,0.744,692000.0],["2026-07-22",0.74,0.769,0.715,0.717,663500.0],["2026-07-23",0.702,0.78,0.67,0.692,1494100.0],["2026-07-24",0.689,0.708,0.635,0.645,988600.0],["2026-07-27",0.659,0.738,0.656,0.725,1733200.0],["2026-07-28",0.706,0.764,0.704,0.75,587300.0],["2026-07-29",0.771,0.771,0.69,0.694,568200.0],["2026-07-30",0.694,0.745,0.694,0.727,550600.0],["2026-07-31",0.725,0.803,0.699,0.747,1051300.0],["2026-08-03",0.769,0.81,0.749,0.752,458800.0],["2026-08-04",0.78,0.78,0.74,0.744,500000.0],["2026-08-05",0.769,0.77,0.691,0.691,388900.0],["2026-08-06",0.701,0.74,0.682,0.682,434700.0],["2026-08-07",0.684,0.72,0.68,0.686,588800.0],["2026-08-10",0.692,0.722,0.692,0.699,565500.0],["2026-08-11",0.705,0.71,0.69,0.69,337100.0],["2026-08-12",0.692,0.715,0.675,0.704,440500.0],["2026-08-13",0.717,0.788,0.71,0.714,1567000.0],["2026-08-14",0.72,0.744,0.703,0.729,428400.0],["2026-08-17",0.74,0.76,0.72,0.727,403800.0],["2026-08-18",0.715,0.784,0.715,0.756,819600.0],["2026-08-19",0.731,0.8,0.723,0.777,1139300.0],["2026-08-20",0.777,0.848,0.776,0.835,855600.0],["2026-08-21",0.85,0.895,0.823,0.828,711100.0],["2026-08-24",0.855,0.86,0.776,0.776,735900.0],["2026-08-25",0.649,0.68,0.482,0.548,9737600.0],["2026-08-26",0.5831,0.5822,0.535,0.55,1361014.0],["2026-08-27",0.53,0.5528,0.5216,0.54,1350087.402202]]}