{"t":"SPRY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-04",29.0,29.3,24.63,25.0,3564300.0],["2020-12-07",24.92,30.0,24.22,29.4,821700.0],["2020-12-08",28.29,32.74,27.939,31.33,438800.0],["2020-12-09",31.78,32.89,29.7,31.71,315400.0],["2020-12-10",31.49,32.914,30.555,31.85,401100.0],["2020-12-11",32.0,32.99,31.069,31.8,189900.0],["2020-12-14",32.12,32.75,28.17,30.59,355200.0],["2020-12-15",30.21,30.26,29.01,30.25,159300.0],["2020-12-16",30.2,32.73,30.01,32.29,187300.0],["2020-12-17",32.09,33.85,31.39,32.65,67700.0],["2020-12-18",33.2,33.9,30.5,32.0,160400.0],["2020-12-21",32.29,32.95,30.07,31.86,178900.0],["2020-12-22",31.91,32.25,30.6,32.0,383900.0],["2020-12-23",31.23,35.965,30.35,34.2,240000.0],["2020-12-24",34.0,36.5,33.99,35.77,142900.0],["2020-12-28",35.78,36.7,34.43,36.5,141200.0],["2020-12-29",37.5,38.77,35.3,37.0,103300.0],["2020-12-30",36.52,44.36,35.5,42.04,112300.0],["2020-12-31",42.68,49.855,42.05,46.34,196200.0],["2021-01-04",45.01,45.305,39.12,39.54,324800.0],["2021-01-05",39.7,40.31,33.87,38.0,377600.0],["2021-01-06",38.45,39.08,35.32,37.62,166900.0],["2021-01-07",38.06,41.225,37.66,40.57,272600.0],["2021-01-08",40.07,42.715,39.01,41.0,243100.0],["2021-01-11",41.3,42.78,39.326,41.78,108100.0],["2021-01-12",41.46,47.19,40.95,46.38,176600.0],["2021-01-13",46.91,49.16,44.34,46.97,223900.0],["2021-01-14",47.42,50.83,46.93,49.78,265300.0],["2021-01-15",50.0,54.41,48.2,48.32,98900.0],["2021-01-19",48.5,50.0,46.05,46.57,90200.0],["2021-01-20",46.52,47.305,45.05,45.68,64400.0],["2021-01-21",46.26,46.355,42.0,44.94,84100.0],["2021-01-22",44.76,47.15,43.89,45.64,213000.0],["2021-01-25",45.99,49.14,45.3,47.21,206600.0],["2021-01-26",47.38,49.57,47.19,47.6,73000.0],["2021-01-27",47.47,48.81,45.3,45.3,175900.0],["2021-01-28",45.4,47.97,45.175,45.3,211500.0],["2021-01-29",45.75,47.44,43.56,43.92,75700.0],["2021-02-01",44.78,47.7,43.77,46.04,86700.0],["2021-02-02",47.6,49.32,46.17,48.07,156900.0],["2021-02-03",49.56,49.56,46.59,46.59,79500.0],["2021-02-04",46.41,47.75,43.02,43.11,333700.0],["2021-02-05",43.38,45.37,41.67,42.39,253300.0],["2021-02-08",42.72,44.87,41.72,43.92,238700.0],["2021-02-09",43.87,44.7,42.82,43.07,219400.0],["2021-02-10",43.52,44.138,40.0,42.53,314300.0],["2021-02-11",42.5,44.585,40.23,43.2,286900.0],["2021-02-12",43.11,46.54,41.55,44.76,192400.0],["2021-02-16",45.68,48.0,42.02,47.92,166200.0],["2021-02-17",47.53,53.88,47.5,51.76,257000.0],["2021-02-18",51.76,52.6,46.305,48.4,232900.0],["2021-02-19",49.34,53.28,48.4,51.34,132100.0],["2021-02-22",50.74,54.15,49.755,51.14,108100.0],["2021-02-23",49.88,49.88,44.74,47.3,243100.0],["2021-02-24",47.05,50.24,46.0,48.01,87600.0],["2021-02-25",48.02,51.58,46.56,49.6,156400.0],["2021-02-26",49.53,51.41,47.22,48.06,141300.0],["2021-03-01",49.09,52.95,47.845,52.03,132900.0],["2021-03-02",51.52,53.71,50.065,52.8,146000.0],["2021-03-03",52.75,54.03,50.55,51.34,176300.0],["2021-03-04",51.05,51.24,44.76,46.26,341700.0],["2021-03-05",46.65,46.65,38.44,44.03,342900.0],["2021-03-08",44.24,50.69,43.0,46.82,202100.0],["2021-03-09",47.86,54.78,47.86,49.16,273300.0],["2021-03-10",50.85,53.51,47.2,48.36,201000.0],["2021-03-11",48.89,52.7,47.57,48.65,216200.0],["2021-03-12",49.23,56.88,45.02,55.51,214400.0],["2021-03-15",56.26,60.0,52.925,53.06,246100.0],["2021-03-16",53.01,57.15,53.01,55.64,192300.0],["2021-03-17",56.6,62.85,55.18,60.41,322200.0],["2021-03-18",60.98,63.41,56.63,59.17,358800.0],["2021-03-19",60.55,62.94,57.58,60.14,2662900.0],["2021-03-22",58.36,61.0,48.271,51.51,550000.0],["2021-03-23",51.6,51.73,46.54,47.88,445500.0],["2021-03-24",47.99,51.94,46.345,50.23,261100.0],["2021-03-25",50.23,53.44,49.56,50.01,163700.0],["2021-03-26",50.66,52.0,45.79,47.31,229600.0],["2021-03-29",47.0,47.39,42.83,43.0,91200.0],["2021-03-30",43.01,46.005,39.12,40.57,176800.0],["2021-03-31",40.56,44.14,40.01,43.63,170900.0],["2021-04-01",44.18,46.55,43.7,44.28,116300.0],["2021-04-05",44.79,45.5,41.72,41.86,96700.0],["2021-04-06",42.58,42.75,39.22,39.8,57100.0],["2021-04-07",40.02,42.29,38.13,38.66,75200.0],["2021-04-08",38.24,40.84,38.24,40.11,100500.0],["2021-04-09",39.42,40.74,36.93,38.07,94000.0],["2021-04-12",38.07,39.86,34.36,35.15,185500.0],["2021-04-13",35.35,36.935,33.5,34.08,236600.0],["2021-04-14",34.08,41.46,32.68,38.29,460000.0],["2021-04-15",38.52,40.095,36.9,38.94,127100.0],["2021-04-16",39.36,39.36,36.58,37.64,132000.0],["2021-04-19",37.6,38.32,35.84,37.76,92500.0],["2021-04-20",37.18,38.16,35.325,37.29,120300.0],["2021-04-21",36.92,38.99,35.88,38.13,65700.0],["2021-04-22",38.08,38.16,36.17,36.67,134200.0],["2021-04-23",36.53,38.02,34.25,34.79,98400.0],["2021-04-26",34.79,37.89,34.13,36.8,127400.0],["2021-04-27",36.69,37.91,34.04,35.03,153200.0],["2021-04-28",34.63,36.21,34.3,34.72,89700.0],["2021-04-29",34.91,35.37,33.23,34.04,109300.0],["2021-04-30",33.5,35.35,31.14,32.05,437500.0],["2021-05-03",32.58,32.78,30.88,31.0,149500.0],["2021-05-04",30.66,30.9,27.97,29.12,211000.0],["2021-05-05",29.27,31.625,28.45,28.93,127500.0],["2021-05-06",28.95,29.59,26.94,28.02,84500.0],["2021-05-07",28.16,29.237,27.76,28.16,40800.0],["2021-05-10",28.0,28.1,26.15,26.5,106700.0],["2021-05-11",25.97,27.3,25.0,26.84,207400.0],["2021-05-12",26.56,27.02,25.83,26.46,123500.0],["2021-05-13",26.59,27.133,23.69,24.71,131400.0],["2021-05-14",24.85,28.09,24.78,26.52,183700.0],["2021-05-17",25.8,28.69,24.6,28.49,137200.0],["2021-05-18",28.56,29.74,26.725,27.19,136000.0],["2021-05-19",27.05,28.93,25.96,28.75,121900.0],["2021-05-20",28.72,30.26,28.13,29.73,182600.0],["2021-05-21",30.12,30.44,28.0,28.16,97600.0],["2021-05-24",28.19,28.383,25.34,26.51,91300.0],["2021-05-25",26.66,26.847,25.02,25.06,67600.0],["2021-05-26",25.07,27.4,24.815,26.89,76000.0],["2021-05-27",27.74,28.167,26.285,26.86,213900.0],["2021-05-28",27.0,28.0,26.86,27.53,104600.0],["2021-06-01",27.8,29.115,27.48,28.83,76000.0],["2021-06-02",29.34,30.27,28.675,29.32,151200.0],["2021-06-03",28.73,29.41,27.885,29.08,126900.0],["2021-06-04",29.12,29.61,28.18,28.83,126800.0],["2021-06-07",28.94,30.75,28.13,28.59,146400.0],["2021-06-08",28.5,29.76,28.36,29.56,111000.0],["2021-06-09",29.43,32.45,29.4,32.13,134500.0],["2021-06-10",32.18,33.54,31.87,32.49,115000.0],["2021-06-11",32.36,33.54,31.95,33.23,103100.0],["2021-06-14",33.23,33.96,33.004,33.38,82900.0],["2021-06-15",33.54,33.57,31.58,32.48,96500.0],["2021-06-16",32.06,32.84,31.42,32.43,124200.0],["2021-06-17",32.31,33.16,30.44,30.94,118000.0],["2021-06-18",30.39,32.38,30.18,31.88,202200.0],["2021-06-21",32.19,32.34,29.5,30.92,132500.0],["2021-06-22",30.92,31.265,29.4,29.62,141100.0],["2021-06-23",29.65,31.1,29.65,31.01,70900.0],["2021-06-24",31.03,33.85,31.03,33.15,105400.0],["2021-06-25",33.09,33.275,31.48,32.0,553600.0],["2021-06-28",31.74,32.51,31.51,32.03,81400.0],["2021-06-29",32.22,32.22,30.99,31.54,73600.0],["2021-06-30",31.31,32.72,30.85,30.89,53100.0],["2021-07-01",31.01,32.55,30.965,32.37,69700.0],["2021-07-02",32.45,32.75,31.14,31.22,97400.0],["2021-07-06",31.39,31.61,28.27,28.54,59600.0],["2021-07-07",28.59,29.36,26.71,28.57,156600.0],["2021-07-08",28.06,29.19,27.44,28.42,238500.0],["2021-07-09",28.66,31.47,28.66,30.99,106800.0],["2021-07-12",30.76,32.714,30.12,30.93,78900.0],["2021-07-13",30.39,30.45,28.11,28.67,99600.0],["2021-07-14",28.98,29.24,27.46,28.07,101300.0],["2021-07-15",27.78,30.21,26.72,30.01,139100.0],["2021-07-16",30.39,31.29,29.57,30.6,98000.0],["2021-07-19",29.95,31.42,29.83,31.1,90600.0],["2021-07-20",31.31,33.25,31.31,32.64,315000.0],["2021-07-21",32.66,35.5,32.4,35.22,141700.0],["2021-07-22",34.96,35.63,33.11,33.37,196600.0],["2021-07-23",33.41,34.2,32.0,32.65,127300.0],["2021-07-26",32.92,33.21,31.35,31.74,82700.0],["2021-07-27",31.31,32.3,28.48,29.18,130400.0],["2021-07-28",29.28,31.1,28.505,30.47,90600.0],["2021-07-29",31.01,31.85,29.825,31.04,92000.0],["2021-07-30",30.75,31.08,30.165,30.28,49400.0],["2021-08-02",30.71,31.1,29.82,29.98,40700.0],["2021-08-03",29.86,29.929,28.17,29.56,62500.0],["2021-08-04",29.36,30.41,28.31,29.27,64200.0],["2021-08-05",29.39,30.675,29.32,29.95,73300.0],["2021-08-06",30.08,30.5,29.31,29.91,40000.0],["2021-08-09",29.94,30.33,28.81,28.95,101300.0],["2021-08-10",28.86,30.5,28.68,29.87,126200.0],["2021-08-11",30.19,30.21,28.19,28.31,144500.0],["2021-08-12",28.17,28.985,27.85,28.11,137600.0],["2021-08-13",28.37,29.125,27.66,28.98,101800.0],["2021-08-16",28.48,30.11,28.48,29.94,168400.0],["2021-08-17",29.82,31.72,29.74,30.91,90700.0],["2021-08-18",31.14,31.16,29.77,30.08,147600.0],["2021-08-19",29.89,30.94,28.62,28.83,159400.0],["2021-08-20",28.6,28.6,27.55,27.71,165800.0],["2021-08-23",28.5,29.13,26.5,27.62,396300.0],["2021-08-24",28.13,28.84,25.7,26.02,226800.0],["2021-08-25",25.97,27.97,24.29,25.0,183500.0],["2021-08-26",25.01,26.52,24.6,24.6,286500.0],["2021-08-27",24.9,26.79,24.6,24.61,735800.0],["2021-08-30",24.65,26.764,22.55,23.0,315100.0],["2021-08-31",22.7,24.09,21.81,22.0,337900.0],["2021-09-01",22.22,23.49,21.6,22.46,778600.0],["2021-09-02",22.66,23.61,22.16,22.75,297300.0],["2021-09-03",22.62,23.33,20.91,21.0,547100.0],["2021-09-07",21.1,22.15,20.4,20.5,504900.0],["2021-09-08",20.6,20.99,19.35,19.8,517800.0],["2021-09-09",19.78,22.12,19.66,21.35,854800.0],["2021-09-10",21.41,21.62,19.41,19.44,332400.0],["2021-09-13",14.79,15.53,14.1,14.9,1139400.0],["2021-09-14",15.07,17.45,14.714,16.28,1250800.0],["2021-09-15",15.93,16.43,15.08,16.25,583300.0],["2021-09-16",14.89,15.0,11.311,12.5,2112400.0],["2021-09-17",12.54,13.43,12.01,12.55,2316300.0],["2021-09-20",12.31,12.36,11.59,11.92,512800.0],["2021-09-21",11.96,12.0,11.5,11.7,409000.0],["2021-09-22",11.78,11.94,11.17,11.25,263400.0],["2021-09-23",11.15,11.66,10.77,11.46,352300.0],["2021-09-24",11.28,11.44,10.5,10.59,283000.0],["2021-09-27",10.55,11.2,10.34,10.92,589200.0],["2021-09-28",10.79,11.415,10.75,10.81,363700.0],["2021-09-29",10.86,11.4,10.28,10.55,322000.0],["2021-09-30",10.52,11.06,9.86,9.98,741400.0],["2021-10-01",10.3,11.85,10.125,11.67,987900.0],["2021-10-04",11.0,11.14,9.78,10.05,644900.0],["2021-10-05",10.16,11.19,9.875,10.47,549400.0],["2021-10-06",10.6,11.1,10.26,10.39,350000.0],["2021-10-07",10.29,10.8,9.54,10.14,414700.0],["2021-10-08",9.998,10.07,9.5,9.64,307900.0],["2021-10-11",9.76,10.27,9.27,9.33,322400.0],["2021-10-12",9.45,9.66,9.1,9.22,267800.0],["2021-10-13",9.33,9.785,9.157,9.58,288100.0],["2021-10-14",9.7,9.81,9.12,9.71,703700.0],["2021-10-15",10.0,10.45,9.51,9.86,771900.0],["2021-10-18",9.7,9.73,9.13,9.38,451300.0],["2021-10-19",9.33,9.62,9.27,9.5,208100.0],["2021-10-20",9.55,9.61,9.17,9.19,302500.0],["2021-10-21",9.28,9.58,9.19,9.29,531600.0],["2021-10-22",9.22,9.23,8.88,9.2,335500.0],["2021-10-25",9.18,9.54,8.9,9.03,644300.0],["2021-10-26",9.205,9.55,8.79,9.0,699500.0],["2021-10-27",8.99,9.09,8.56,8.65,435500.0],["2021-10-28",8.6,8.92,8.4,8.84,283600.0],["2021-10-29",8.75,8.84,8.42,8.63,236100.0],["2021-11-01",8.61,9.05,8.54,8.94,305600.0],["2021-11-02",9.03,9.05,8.54,9.01,349900.0],["2021-11-03",9.06,9.29,8.9,9.1,305100.0],["2021-11-04",9.1,9.12,8.66,9.0,351700.0],["2021-11-05",8.96,8.98,8.54,8.81,355200.0],["2021-11-08",8.79,8.93,8.6,8.8,233600.0],["2021-11-09",8.75,8.75,8.32,8.4,377700.0],["2021-11-10",8.33,8.55,8.18,8.23,288700.0],["2021-11-11",8.42,8.465,8.01,8.42,324600.0],["2021-11-12",8.5,8.67,8.16,8.45,396400.0],["2021-11-15",8.56,8.97,8.29,8.69,882200.0],["2021-11-16",8.57,8.8,8.27,8.52,341900.0],["2021-11-17",8.38,8.68,8.28,8.51,324600.0],["2021-11-18",8.365,8.55,8.02,8.12,411200.0],["2021-11-19",8.04,8.44,7.92,8.22,339400.0],["2021-11-22",8.32,8.32,7.28,7.32,352900.0],["2021-11-23",7.28,7.34,6.943,7.07,331400.0],["2021-11-24",7.1,7.46,6.95,7.3,444500.0],["2021-11-26",7.1,7.36,6.96,7.19,177300.0],["2021-11-29",7.23,7.41,6.93,6.97,248700.0],["2021-11-30",6.97,7.19,6.95,7.03,549800.0],["2021-12-01",7.15,7.26,6.55,6.58,324900.0],["2021-12-02",6.55,7.42,6.482,7.19,418100.0],["2021-12-03",7.3,7.3,6.71,6.78,2493100.0],["2021-12-06",6.7,7.06,6.52,6.86,238300.0],["2021-12-07",7.04,7.33,6.95,7.02,213400.0],["2021-12-08",7.06,7.24,6.86,7.22,179400.0],["2021-12-09",7.17,7.545,6.88,6.91,299900.0],["2021-12-10",7.04,7.205,6.89,6.96,108100.0],["2021-12-13",6.94,7.15,6.63,6.83,229500.0],["2021-12-14",6.645,6.92,5.87,6.03,877400.0],["2021-12-15",5.88,6.72,5.88,6.58,789800.0],["2021-12-16",6.54,6.7,6.21,6.31,492400.0],["2021-12-17",6.28,6.93,6.14,6.81,977900.0],["2021-12-20",6.65,7.01,6.48,6.67,552100.0],["2021-12-21",6.81,6.88,6.24,6.77,360200.0],["2021-12-22",6.76,6.76,6.46,6.55,302100.0],["2021-12-23",6.68,6.79,6.42,6.65,306600.0],["2021-12-27",6.84,6.84,6.45,6.54,222200.0],["2021-12-28",6.48,6.982,6.415,6.48,354700.0],["2021-12-29",6.45,6.55,6.11,6.19,336300.0],["2021-12-30",6.26,6.88,6.08,6.6,454500.0],["2021-12-31",6.67,6.905,6.52,6.66,230100.0],["2022-01-03",6.96,6.96,6.59,6.74,316700.0],["2022-01-04",6.68,6.76,5.965,6.03,656600.0],["2022-01-05",6.05,6.1,5.63,5.66,412100.0],["2022-01-06",5.66,5.789,5.37,5.63,199900.0],["2022-01-07",5.59,5.76,5.46,5.5,117900.0],["2022-01-10",5.4,5.46,5.21,5.43,255500.0],["2022-01-11",5.4,5.5,5.23,5.28,230100.0],["2022-01-12",5.37,5.48,5.11,5.12,403600.0],["2022-01-13",5.21,5.36,4.76,4.8,318500.0],["2022-01-14",4.72,4.955,4.681,4.91,172000.0],["2022-01-18",4.81,4.954,4.48,4.49,316700.0],["2022-01-19",4.5,4.87,4.39,4.53,286800.0],["2022-01-20",4.6,4.68,4.24,4.27,316900.0],["2022-01-21",4.32,4.48,4.195,4.3,279600.0],["2022-01-24",4.21,4.7,4.07,4.61,871200.0],["2022-01-25",4.49,4.69,4.41,4.57,511400.0],["2022-01-26",4.57,4.65,4.18,4.21,295200.0],["2022-01-27",4.22,4.33,4.09,4.16,249300.0],["2022-01-28",4.23,4.572,4.11,4.53,289800.0],["2022-01-31",4.47,4.88,4.39,4.87,160300.0],["2022-02-01",4.91,5.0,4.75,4.85,301800.0],["2022-02-02",4.9,4.96,4.75,4.85,432300.0],["2022-02-03",4.69,4.84,4.32,4.36,354600.0],["2022-02-04",4.36,4.44,4.25,4.34,136300.0],["2022-02-07",4.43,4.45,4.11,4.19,249800.0],["2022-02-08",4.19,4.2,4.0,4.11,182800.0],["2022-02-09",4.16,4.34,4.12,4.31,373200.0],["2022-02-10",4.19,4.62,4.19,4.5,424600.0],["2022-02-11",4.6,4.82,4.35,4.4,272700.0],["2022-02-14",4.38,4.44,4.22,4.24,161600.0],["2022-02-15",4.28,4.44,4.13,4.42,166100.0],["2022-02-16",4.42,4.42,4.11,4.19,110100.0],["2022-02-17",4.13,4.219,3.77,3.84,356200.0],["2022-02-18",3.85,3.91,3.77,3.88,245900.0],["2022-02-22",3.87,4.195,3.84,4.1,409300.0],["2022-02-23",4.2,4.2,3.97,4.0,268000.0],["2022-02-24",3.86,4.27,3.83,4.23,308400.0],["2022-02-25",4.28,4.587,4.19,4.54,449700.0],["2022-02-28",4.49,4.583,4.21,4.3,313600.0],["2022-03-01",4.28,4.47,4.28,4.41,189000.0],["2022-03-02",4.44,4.44,4.04,4.06,248500.0],["2022-03-03",4.11,4.14,3.835,3.91,251800.0],["2022-03-04",3.96,3.99,3.82,3.95,166900.0],["2022-03-07",3.95,4.02,3.7,3.76,258700.0],["2022-03-08",3.74,3.949,3.61,3.69,266700.0],["2022-03-09",3.82,3.94,3.8,3.9,160800.0],["2022-03-10",3.95,3.95,3.73,3.82,142900.0],["2022-03-11",3.9,3.9,3.5,3.52,300600.0],["2022-03-14",3.51,3.66,3.49,3.6,154900.0],["2022-03-15",3.59,3.77,3.56,3.75,136100.0],["2022-03-16",3.81,3.86,3.69,3.82,226600.0],["2022-03-17",3.84,4.08,3.77,3.98,967900.0],["2022-03-18",3.98,4.37,3.95,4.23,393300.0],["2022-03-21",4.145,4.34,4.13,4.21,199400.0],["2022-03-22",4.2,4.341,4.0,4.24,262300.0],["2022-03-23",4.25,4.29,3.98,3.99,306700.0],["2022-03-24",4.02,4.02,3.81,3.85,133600.0],["2022-03-25",3.9,3.9,3.66,3.69,121200.0],["2022-03-28",3.7,3.8,3.56,3.59,105600.0],["2022-03-29",3.7,3.8,3.51,3.63,295700.0],["2022-03-30",3.63,3.719,3.51,3.52,131300.0],["2022-03-31",3.48,3.52,3.36,3.51,335800.0],["2022-04-01",3.2,3.51,3.06,3.21,1657400.0],["2022-04-04",3.21,3.305,3.15,3.24,1956700.0],["2022-04-05",3.36,3.58,3.25,3.36,1323600.0],["2022-04-06",3.36,3.4,3.22,3.28,839200.0],["2022-04-07",3.28,3.36,3.224,3.28,599800.0],["2022-04-08",3.29,3.42,3.24,3.28,360600.0],["2022-04-11",3.32,3.32,3.08,3.1,1049800.0],["2022-04-12",3.15,3.179,3.07,3.1,554100.0],["2022-04-13",3.13,3.21,3.06,3.18,419800.0],["2022-04-14",3.2,3.25,3.165,3.21,213100.0],["2022-04-18",3.2,3.2,3.09,3.17,196900.0],["2022-04-19",3.2,3.33,3.12,3.29,265600.0],["2022-04-20",3.29,3.5,3.26,3.39,492800.0],["2022-04-21",3.42,3.49,3.14,3.15,474000.0],["2022-04-22",3.2,3.24,3.12,3.22,361600.0],["2022-04-25",3.2,3.23,3.15,3.19,221900.0],["2022-04-26",3.18,3.22,3.11,3.13,307400.0],["2022-04-27",3.15,3.32,3.12,3.21,324900.0],["2022-04-28",3.22,3.34,3.13,3.27,640100.0],["2022-04-29",3.25,3.28,3.08,3.11,348600.0],["2022-05-02",3.17,3.225,3.02,3.15,547000.0],["2022-05-03",3.16,3.215,3.11,3.15,265600.0],["2022-05-04",3.15,3.2,3.035,3.2,330100.0],["2022-05-05",3.18,3.22,3.05,3.12,242000.0],["2022-05-06",3.09,3.11,3.01,3.02,256500.0],["2022-05-09",3.03,3.035,2.9,2.94,530400.0],["2022-05-10",3.0,3.14,2.93,2.98,368700.0],["2022-05-11",2.98,3.05,2.88,2.9,797400.0],["2022-05-12",2.85,3.03,2.8,3.03,563500.0],["2022-05-13",3.09,3.12,2.92,2.96,358500.0],["2022-05-16",2.99,3.13,2.98,3.03,363500.0],["2022-05-17",3.06,3.26,3.05,3.24,318500.0],["2022-05-18",3.16,3.18,3.085,3.12,187000.0],["2022-05-19",3.09,3.23,3.09,3.2,232200.0],["2022-05-20",3.19,3.36,3.15,3.36,211100.0],["2022-05-23",3.36,3.43,3.19,3.21,177000.0],["2022-05-24",3.17,3.25,3.12,3.25,184400.0],["2022-05-25",3.24,3.32,3.195,3.26,229200.0],["2022-05-26",3.29,3.375,3.19,3.34,168900.0],["2022-05-27",3.3,3.47,3.27,3.47,196700.0],["2022-05-31",3.46,3.58,3.34,3.49,305000.0],["2022-06-01",3.47,3.49,3.32,3.46,286700.0],["2022-06-02",3.46,3.62,3.375,3.61,245400.0],["2022-06-03",3.58,3.71,3.56,3.61,224900.0],["2022-06-06",3.62,3.75,3.56,3.71,318900.0],["2022-06-07",3.7,3.99,3.68,3.97,552000.0],["2022-06-08",3.91,4.1,3.89,4.05,374600.0],["2022-06-09",4.07,4.28,3.95,4.26,621500.0],["2022-06-10",4.16,4.2,4.04,4.18,439900.0],["2022-06-13",4.07,4.11,3.83,4.03,702400.0],["2022-06-14",4.03,4.05,3.885,4.01,378000.0],["2022-06-15",4.0,4.03,3.91,4.01,323800.0],["2022-06-16",3.96,3.99,3.75,3.98,598400.0],["2022-06-17",3.98,4.13,3.93,4.03,437900.0],["2022-06-21",4.09,4.18,4.05,4.17,421900.0],["2022-06-22",4.12,4.39,4.07,4.32,962800.0],["2022-06-23",4.28,4.35,4.15,4.28,445000.0],["2022-06-24",4.29,4.45,4.26,4.35,2710800.0],["2022-06-27",4.32,4.45,4.13,4.44,268400.0],["2022-06-28",4.44,4.48,4.115,4.29,649200.0],["2022-06-29",4.28,4.529,4.18,4.41,688100.0],["2022-06-30",4.33,4.43,4.24,4.24,252400.0],["2022-07-01",4.2,4.31,4.03,4.12,262100.0],["2022-07-05",4.11,4.21,4.04,4.16,202700.0],["2022-07-06",4.18,4.43,4.18,4.33,259800.0],["2022-07-07",4.33,4.525,4.31,4.5,300700.0],["2022-07-08",4.45,4.6,4.39,4.57,233000.0],["2022-07-11",4.49,4.575,4.41,4.57,166800.0],["2022-07-12",4.52,4.71,4.51,4.71,194700.0],["2022-07-13",4.58,4.85,4.53,4.82,307700.0],["2022-07-14",4.77,4.77,4.304,4.39,270700.0],["2022-07-15",4.46,4.47,4.33,4.41,142000.0],["2022-07-18",4.44,4.49,4.3,4.34,108000.0],["2022-07-19",4.35,4.47,4.275,4.3,175600.0],["2022-07-20",4.27,4.47,4.25,4.44,203200.0],["2022-07-21",4.38,4.44,4.33,4.4,334700.0],["2022-07-22",3.99,4.02,3.68,3.91,2728200.0],["2022-07-25",3.82,4.07,3.82,4.07,418800.0],["2022-07-26",4.03,4.16,3.96,4.14,323800.0],["2022-07-27",4.16,4.37,4.07,4.36,632200.0],["2022-07-28",4.3,4.8,4.3,4.8,787600.0],["2022-07-29",4.84,5.37,4.75,5.16,1770700.0],["2022-08-01",5.07,5.26,5.023,5.2,422200.0],["2022-08-02",5.09,5.19,4.95,5.06,226700.0],["2022-08-03",5.11,5.2,5.025,5.07,370800.0],["2022-08-04",5.1,5.17,4.92,5.03,371700.0],["2022-08-05",4.96,5.34,4.89,5.2,332900.0],["2022-08-08",5.08,5.29,4.95,4.98,204300.0],["2022-08-09",4.98,4.99,4.72,4.81,443400.0],["2022-08-10",4.75,5.04,4.73,5.03,178300.0],["2022-08-11",5.0,5.27,4.97,5.18,209900.0],["2022-08-12",5.32,5.325,5.0,5.08,236900.0],["2022-08-15",5.08,5.25,5.03,5.2,120100.0],["2022-08-16",5.19,5.47,5.07,5.39,238700.0],["2022-08-17",5.33,5.54,5.15,5.51,320700.0],["2022-08-18",5.53,5.57,5.325,5.46,156800.0],["2022-08-19",5.34,5.39,5.17,5.31,140000.0],["2022-08-22",5.26,5.345,5.14,5.3,148600.0],["2022-08-23",5.41,5.57,5.28,5.5,163700.0],["2022-08-24",5.48,5.655,5.39,5.52,132100.0],["2022-08-25",5.52,5.57,5.4,5.52,115800.0],["2022-08-26",5.52,5.52,5.18,5.24,82100.0],["2022-08-29",5.22,5.31,5.1,5.16,69600.0],["2022-08-30",5.11,5.37,5.11,5.26,138100.0],["2022-08-31",5.25,5.48,5.25,5.44,118300.0],["2022-09-01",5.43,5.43,4.98,5.16,179300.0],["2022-09-02",5.2,5.21,4.77,5.17,120600.0],["2022-09-06",5.09,5.2,4.98,5.1,86000.0],["2022-09-07",5.1,5.3,5.003,5.22,164500.0],["2022-09-08",5.21,5.45,5.13,5.37,93400.0],["2022-09-09",5.19,5.43,4.98,5.19,92400.0],["2022-09-12",5.22,5.34,5.135,5.26,74300.0],["2022-09-13",5.17,5.3,5.02,5.2,85500.0],["2022-09-14",5.23,5.32,5.01,5.11,157600.0],["2022-09-15",5.08,5.15,5.02,5.08,82600.0],["2022-09-16",5.03,5.03,4.84,4.89,303400.0],["2022-09-19",4.78,4.97,4.665,4.91,129600.0],["2022-09-20",4.87,4.96,4.75,4.8,63500.0],["2022-09-21",4.78,4.9,4.71,4.75,156900.0],["2022-09-22",4.73,4.76,4.46,4.72,351400.0],["2022-09-23",4.6,4.72,4.45,4.66,371700.0],["2022-09-26",4.56,4.96,4.56,4.93,141900.0],["2022-09-27",4.96,5.18,4.75,4.98,269200.0],["2022-09-28",4.96,5.39,4.91,5.35,137500.0],["2022-09-29",5.23,5.43,5.14,5.29,521200.0],["2022-09-30",5.28,5.5,5.13,5.28,274700.0],["2022-10-03",5.37,5.58,5.25,5.43,125300.0],["2022-10-04",5.44,5.52,5.28,5.48,161600.0],["2022-10-05",5.43,5.43,4.94,5.1,164800.0],["2022-10-06",5.02,5.33,5.02,5.27,87900.0],["2022-10-07",5.16,5.31,4.78,5.25,82800.0],["2022-10-10",5.2,5.23,5.04,5.04,103500.0],["2022-10-11",5.04,5.35,4.915,5.23,118300.0],["2022-10-12",5.24,5.245,4.96,5.03,48900.0],["2022-10-13",4.97,5.17,4.91,5.17,58500.0],["2022-10-14",5.11,5.24,5.04,5.24,55600.0],["2022-10-17",5.26,5.58,5.26,5.5,159800.0],["2022-10-18",5.35,5.73,5.35,5.62,456100.0],["2022-10-19",5.59,5.62,5.2,5.26,51300.0],["2022-10-20",5.79,6.12,5.75,5.9,595000.0],["2022-10-21",6.02,6.03,5.45,5.73,187300.0],["2022-10-24",5.75,5.97,5.51,5.83,198200.0],["2022-10-25",5.84,6.4,5.84,6.13,306600.0],["2022-10-26",6.12,6.4,6.08,6.14,290200.0],["2022-10-27",6.18,6.18,5.545,5.78,230500.0],["2022-10-28",5.82,6.15,5.63,6.14,206800.0],["2022-10-31",6.14,6.5,6.08,6.22,372500.0],["2022-11-01",6.27,6.32,6.13,6.15,47800.0],["2022-11-02",6.16,6.46,5.89,6.23,140800.0],["2022-11-03",6.2,6.41,6.05,6.06,94200.0],["2022-11-04",6.1,6.1,5.86,6.01,130900.0],["2022-11-07",6.05,6.135,5.8,5.81,158800.0],["2022-11-08",5.82,6.15,5.72,5.87,116700.0],["2022-11-09",5.28,6.5,4.25,6.06,640800.0],["2022-11-10",6.42,6.42,5.81,6.0,223300.0],["2022-11-11",6.06,6.23,5.879,6.16,102100.0],["2022-11-14",6.05,6.22,5.83,6.04,250400.0],["2022-11-15",6.12,6.7,6.061,6.5,223300.0],["2022-11-16",6.51,6.61,5.94,6.04,155500.0],["2022-11-17",6.01,6.083,5.86,6.05,118800.0],["2022-11-18",6.07,6.4,5.92,5.94,193500.0],["2022-11-21",6.05,6.4,5.87,6.28,126700.0],["2022-11-22",6.08,6.5,6.08,6.3,217800.0],["2022-11-23",6.31,6.47,6.11,6.47,92900.0],["2022-11-25",6.53,6.53,6.114,6.18,48800.0],["2022-11-28",6.18,6.36,6.0,6.13,106100.0],["2022-11-29",6.05,6.33,5.98,6.04,72600.0],["2022-11-30",6.08,6.33,5.96,6.22,69900.0],["2022-12-01",6.13,6.54,6.13,6.48,115000.0],["2022-12-02",6.59,7.38,6.54,6.98,238400.0],["2022-12-05",7.09,7.79,6.99,7.2,250800.0],["2022-12-06",7.27,7.38,7.03,7.06,104900.0],["2022-12-07",7.11,7.6,6.864,7.34,120800.0],["2022-12-08",7.49,7.74,7.32,7.54,169800.0],["2022-12-09",7.53,7.93,7.13,7.2,227200.0],["2022-12-12",7.38,7.38,7.01,7.12,135900.0],["2022-12-13",7.43,8.28,7.18,8.24,463500.0],["2022-12-14",8.35,9.17,8.26,9.03,636700.0],["2022-12-15",8.85,9.03,8.26,8.47,505600.0],["2022-12-16",8.26,8.435,7.38,8.08,918500.0],["2022-12-19",8.07,8.13,7.53,7.86,279400.0],["2022-12-20",7.85,8.12,7.53,7.95,185500.0],["2022-12-21",7.96,8.16,7.66,7.88,147700.0],["2022-12-22",7.87,8.26,7.71,8.24,99000.0],["2022-12-23",8.38,8.5,8.01,8.08,129800.0],["2022-12-27",8.08,8.2,7.655,7.75,151300.0],["2022-12-28",7.75,8.22,7.65,8.22,197000.0],["2022-12-29",8.26,8.68,7.97,8.5,190300.0],["2022-12-30",8.49,8.715,8.24,8.53,363700.0],["2023-01-03",8.9,8.99,8.285,8.42,226800.0],["2023-01-04",8.63,8.71,7.92,8.02,197800.0],["2023-01-05",7.87,8.01,7.15,7.15,473500.0],["2023-01-06",7.21,7.43,7.02,7.23,165800.0],["2023-01-09",7.21,7.28,6.67,6.91,421500.0],["2023-01-10",6.87,7.21,6.71,7.1,628200.0],["2023-01-11",7.09,7.58,6.66,7.25,167100.0],["2023-01-12",7.23,7.55,7.13,7.32,271800.0],["2023-01-13",7.31,7.73,7.29,7.45,114600.0],["2023-01-17",7.38,7.64,7.28,7.61,190000.0],["2023-01-18",7.65,7.805,6.91,7.08,246600.0],["2023-01-19",7.02,7.44,6.75,6.75,75500.0],["2023-01-20",6.75,6.82,6.56,6.69,146900.0],["2023-01-23",6.68,6.68,6.33,6.35,172400.0],["2023-01-24",6.27,6.55,6.27,6.49,129000.0],["2023-01-25",6.45,6.545,6.31,6.48,164700.0],["2023-01-26",6.51,6.65,6.325,6.4,145500.0],["2023-01-27",6.36,6.435,6.16,6.32,278400.0],["2023-01-30",6.25,6.39,5.97,6.34,295600.0],["2023-01-31",6.74,6.89,6.4,6.86,216300.0],["2023-02-01",6.88,7.14,6.76,6.95,164900.0],["2023-02-02",6.98,7.12,6.8,7.05,149900.0],["2023-02-03",6.96,7.23,6.96,7.12,200800.0],["2023-02-06",7.04,7.19,6.9,7.01,315300.0],["2023-02-07",7.04,7.7,6.99,7.65,350900.0],["2023-02-08",7.62,7.885,7.24,7.47,259800.0],["2023-02-09",7.53,7.97,7.48,7.9,206900.0],["2023-02-10",7.9,7.99,7.44,7.67,387700.0],["2023-02-13",7.63,8.05,7.6,7.8,206100.0],["2023-02-14",7.84,8.115,7.75,7.86,159400.0],["2023-02-15",7.9,8.36,7.75,8.305,259100.0],["2023-02-16",8.28,8.31,8.06,8.29,192600.0],["2023-02-17",8.23,8.71,8.21,8.63,236200.0],["2023-02-21",8.45,8.75,8.18,8.3,204200.0],["2023-02-22",8.25,8.59,8.12,8.43,175300.0],["2023-02-23",8.42,9.23,8.28,8.29,431600.0],["2023-02-24",8.2,8.48,8.0,8.27,170800.0],["2023-02-27",8.42,8.625,8.31,8.5,180400.0],["2023-02-28",8.47,8.98,8.0,8.92,455600.0],["2023-03-01",9.06,9.17,8.864,9.07,263400.0],["2023-03-02",9.03,9.2,8.75,9.0,215800.0],["2023-03-03",9.01,9.21,8.765,9.11,146100.0],["2023-03-06",9.08,9.08,8.59,8.82,218200.0],["2023-03-07",8.87,8.97,8.74,8.89,142300.0],["2023-03-08",8.86,9.05,8.73,9.03,222200.0],["2023-03-09",9.06,9.12,8.61,8.97,325800.0],["2023-03-10",8.91,8.91,7.86,7.86,267300.0],["2023-03-13",7.84,8.27,7.74,8.08,199700.0],["2023-03-14",8.29,8.66,8.06,8.3,185900.0],["2023-03-15",8.18,8.25,8.002,8.19,86400.0],["2023-03-16",8.11,8.35,7.92,8.29,108200.0],["2023-03-17",8.25,8.6,8.0,8.41,218300.0],["2023-03-20",8.4,8.45,8.03,8.395,156500.0],["2023-03-21",8.43,8.69,8.325,8.46,125600.0],["2023-03-22",8.46,8.46,7.97,7.99,107800.0],["2023-03-23",8.01,8.14,7.78,7.91,117700.0],["2023-03-24",7.88,8.28,7.54,7.59,194300.0],["2023-03-27",7.56,7.56,6.48,6.66,542700.0],["2023-03-28",6.7,6.7,6.3,6.635,546900.0],["2023-03-29",6.63,7.09,6.57,6.76,317500.0],["2023-03-30",6.8,7.025,6.65,6.73,369500.0],["2023-03-31",6.71,6.977,6.41,6.51,489300.0],["2023-04-03",6.58,6.67,6.29,6.33,306800.0],["2023-04-04",6.32,6.34,5.72,5.88,517200.0],["2023-04-05",5.81,5.84,5.49,5.78,387000.0],["2023-04-06",5.77,5.9,5.61,5.82,135500.0],["2023-04-10",5.77,5.92,5.68,5.88,187600.0],["2023-04-11",5.87,6.05,5.82,5.96,217000.0],["2023-04-12",5.99,6.0,5.79,5.87,145300.0],["2023-04-13",5.9,6.29,5.9,6.11,250300.0],["2023-04-14",6.11,6.28,5.9,5.98,159100.0],["2023-04-17",6.01,6.51,6.01,6.49,594200.0],["2023-04-18",6.6,6.96,6.545,6.86,360700.0],["2023-04-19",6.81,7.09,6.57,6.6,264700.0],["2023-04-20",6.59,6.811,6.5,6.6,189600.0],["2023-04-21",6.55,6.695,6.475,6.54,252600.0],["2023-04-24",6.48,6.65,6.33,6.53,244400.0],["2023-04-25",6.5,6.72,6.15,6.5,385900.0],["2023-04-26",6.52,6.52,6.33,6.46,249300.0],["2023-04-27",6.44,6.44,6.221,6.32,229900.0],["2023-04-28",6.29,6.56,6.275,6.5,186200.0],["2023-05-01",6.56,6.66,6.47,6.51,222700.0],["2023-05-02",6.51,6.55,6.4,6.52,162700.0],["2023-05-03",6.52,6.74,6.315,6.6,179500.0],["2023-05-04",6.6,6.6,5.965,6.12,341100.0],["2023-05-05",6.21,6.44,6.09,6.31,267000.0],["2023-05-08",6.41,6.453,6.0,6.01,609500.0],["2023-05-09",5.91,5.98,4.865,5.15,2164600.0],["2023-05-10",5.19,5.19,3.99,4.52,1778800.0],["2023-05-11",4.52,4.52,4.52,4.52,400.0],["2023-05-12",6.96,9.65,6.51,8.04,57684100.0],["2023-05-15",8.11,8.39,7.67,7.81,4074800.0],["2023-05-16",7.71,8.455,7.533,8.17,1562900.0],["2023-05-17",8.11,9.19,8.047,8.29,1986000.0],["2023-05-18",8.29,8.53,7.74,7.75,793000.0],["2023-05-19",7.85,8.62,7.67,8.57,808400.0],["2023-05-22",8.64,9.27,8.16,9.09,1190400.0],["2023-05-23",9.04,9.2,8.33,8.4,1118500.0],["2023-05-24",8.48,8.72,8.07,8.51,881400.0],["2023-05-25",8.52,8.57,7.455,7.63,1282400.0],["2023-05-26",7.58,7.789,6.97,7.37,1256400.0],["2023-05-30",7.35,7.39,6.74,6.92,902600.0],["2023-05-31",6.95,7.52,6.75,6.96,1871600.0],["2023-06-01",6.9,7.07,6.6,6.87,812900.0],["2023-06-02",7.0,7.4,6.72,7.24,770000.0],["2023-06-05",7.23,7.23,6.76,6.94,863100.0],["2023-06-06",6.9,7.12,6.77,6.82,587200.0],["2023-06-07",6.85,7.02,6.62,6.62,552500.0],["2023-06-08",6.65,6.81,6.48,6.79,323000.0],["2023-06-09",6.79,6.8,6.51,6.61,491700.0],["2023-06-12",6.65,6.659,6.11,6.255,924100.0],["2023-06-13",6.26,6.56,6.24,6.31,698500.0],["2023-06-14",6.31,6.51,6.14,6.14,658200.0],["2023-06-15",6.19,6.308,5.97,6.05,447500.0],["2023-06-16",6.08,6.46,6.05,6.22,809700.0],["2023-06-20",6.23,6.505,6.02,6.26,933200.0],["2023-06-21",6.24,6.36,5.99,6.35,667200.0],["2023-06-22",6.38,6.6,6.2,6.42,1009500.0],["2023-06-23",6.36,6.57,6.25,6.28,3788400.0],["2023-06-26",6.21,6.4,6.15,6.33,830100.0],["2023-06-27",6.32,6.57,6.1,6.5,511700.0],["2023-06-28",6.51,6.68,6.43,6.58,508100.0],["2023-06-29",6.56,6.68,6.3,6.61,484500.0],["2023-06-30",6.64,6.82,6.51,6.7,757000.0],["2023-07-03",6.7,6.81,6.62,6.73,328200.0],["2023-07-05",6.67,6.75,6.2,6.49,382900.0],["2023-07-06",6.39,6.455,6.09,6.43,385200.0],["2023-07-07",6.39,6.57,6.08,6.13,341400.0],["2023-07-10",6.22,6.44,6.1,6.32,521500.0],["2023-07-11",6.32,6.51,6.2,6.48,584400.0],["2023-07-12",6.52,6.82,6.39,6.7,566400.0],["2023-07-13",6.74,6.94,6.53,6.88,592900.0],["2023-07-14",6.84,6.92,6.67,6.83,616600.0],["2023-07-17",6.86,6.96,6.81,6.94,465600.0],["2023-07-18",6.96,7.2,6.86,7.05,276500.0],["2023-07-19",7.05,7.335,7.03,7.31,495200.0],["2023-07-20",7.3,7.51,7.14,7.29,359700.0],["2023-07-21",7.41,7.445,7.03,7.23,411400.0],["2023-07-24",7.24,7.37,7.02,7.36,639700.0],["2023-07-25",7.34,7.34,7.09,7.1,432600.0],["2023-07-26",7.08,7.13,6.75,7.0,295500.0],["2023-07-27",7.06,7.07,6.65,6.66,232500.0],["2023-07-28",6.71,7.11,6.7,7.1,198700.0],["2023-07-31",7.14,7.36,7.05,7.35,299200.0],["2023-08-01",7.33,7.33,7.11,7.185,242900.0],["2023-08-02",7.12,7.25,6.93,7.035,398700.0],["2023-08-03",6.99,7.1,6.89,7.0,298200.0],["2023-08-04",7.05,7.22,6.965,7.03,276800.0],["2023-08-07",7.01,7.02,6.84,6.905,280800.0],["2023-08-08",6.84,7.01,6.78,7.0,242500.0],["2023-08-09",7.01,7.065,6.87,6.89,271600.0],["2023-08-10",6.96,7.1,6.81,6.85,353200.0],["2023-08-11",6.81,7.08,6.51,6.83,509600.0],["2023-08-14",6.77,6.92,6.53,6.92,331600.0],["2023-08-15",6.9,7.06,6.8,7.04,250900.0],["2023-08-16",6.99,7.07,6.69,6.86,409400.0],["2023-08-17",6.86,6.86,6.48,6.73,356200.0],["2023-08-18",6.64,6.83,6.59,6.68,278500.0],["2023-08-21",6.66,7.09,6.66,7.01,315300.0],["2023-08-22",7.05,7.54,6.99,7.03,667400.0],["2023-08-23",7.06,7.1,6.86,6.99,317000.0],["2023-08-24",6.96,7.05,6.885,6.9,177000.0],["2023-08-25",6.91,7.0,6.85,6.94,126000.0],["2023-08-28",6.98,6.98,6.87,6.97,179200.0],["2023-08-29",6.98,7.115,6.94,7.09,273600.0],["2023-08-30",7.11,7.235,7.0,7.11,503100.0],["2023-08-31",7.11,7.15,7.01,7.09,377600.0],["2023-09-01",7.6,8.0,7.09,7.11,1588000.0],["2023-09-05",7.15,7.38,7.0,7.08,998800.0],["2023-09-06",7.09,7.455,6.95,7.38,556500.0],["2023-09-07",7.34,7.48,7.21,7.32,381200.0],["2023-09-08",7.29,7.49,7.22,7.37,318300.0],["2023-09-11",7.44,7.61,7.272,7.48,476200.0],["2023-09-12",7.54,7.54,7.31,7.35,552500.0],["2023-09-13",7.39,7.492,7.28,7.4,407600.0],["2023-09-14",7.43,7.54,7.255,7.28,399900.0],["2023-09-15",7.28,7.32,6.89,7.26,2250200.0],["2023-09-18",7.35,7.57,7.2,7.44,862700.0],["2023-09-19",7.78,7.78,6.57,6.605,1705800.0],["2023-09-20",2.79,3.06,2.55,2.92,18991200.0],["2023-09-21",2.8,3.91,2.75,3.67,14670400.0],["2023-09-22",3.66,4.01,3.47,3.96,3848800.0],["2023-09-25",3.89,3.9,3.58,3.6,2266100.0],["2023-09-26",3.87,4.485,3.72,3.75,4192200.0],["2023-09-27",3.77,3.81,3.55,3.64,1631200.0],["2023-09-28",3.62,3.73,3.56,3.65,1483600.0],["2023-09-29",3.7,3.86,3.63,3.78,962800.0],["2023-10-02",3.79,3.96,3.74,3.84,765100.0],["2023-10-03",4.02,4.155,3.84,3.92,1372900.0],["2023-10-04",3.87,4.05,3.71,4.0,956600.0],["2023-10-05",3.96,4.14,3.885,3.99,802600.0],["2023-10-06",3.96,4.37,3.94,4.27,1143000.0],["2023-10-09",4.19,4.26,4.04,4.11,732100.0],["2023-10-10",4.1,4.15,3.99,4.03,661800.0],["2023-10-11",4.06,4.12,3.905,3.975,706200.0],["2023-10-12",3.96,4.0,3.615,3.75,1144900.0],["2023-10-13",3.76,3.86,3.71,3.73,522700.0],["2023-10-16",3.67,3.75,3.58,3.67,671400.0],["2023-10-17",3.66,3.8,3.651,3.67,481000.0],["2023-10-18",3.66,3.7,3.53,3.59,467200.0],["2023-10-19",3.54,3.56,3.35,3.38,1002300.0],["2023-10-20",3.35,3.55,3.35,3.51,649300.0],["2023-10-23",3.48,3.54,3.4,3.41,429700.0],["2023-10-24",3.4,3.54,3.4,3.48,510100.0],["2023-10-25",3.48,3.528,3.4,3.48,284700.0],["2023-10-26",3.45,3.59,3.42,3.52,324900.0],["2023-10-27",3.59,3.6,3.43,3.47,258600.0],["2023-10-30",3.45,3.62,3.45,3.48,373300.0],["2023-10-31",3.47,3.69,3.47,3.57,355200.0],["2023-11-01",3.55,3.66,3.525,3.56,423700.0],["2023-11-02",3.4,3.65,3.4,3.65,431300.0],["2023-11-03",3.72,3.9,3.645,3.77,976000.0],["2023-11-06",3.8,3.94,3.55,3.58,3111700.0],["2023-11-07",3.59,3.75,3.55,3.59,551000.0],["2023-11-08",3.6,3.6,3.47,3.58,502200.0],["2023-11-09",3.6,3.64,3.38,3.43,386200.0],["2023-11-10",3.58,4.099,3.5,3.73,1813400.0],["2023-11-13",3.9,4.01,3.76,4.0,928000.0],["2023-11-14",4.09,4.285,4.01,4.23,744400.0],["2023-11-15",4.27,4.63,4.27,4.53,1302400.0],["2023-11-16",4.5,4.58,4.28,4.51,795800.0],["2023-11-17",4.57,4.74,4.53,4.71,541400.0],["2023-11-20",4.77,5.01,4.73,4.78,635800.0],["2023-11-21",4.76,4.84,4.64,4.7,519300.0],["2023-11-22",4.74,4.78,4.65,4.73,309300.0],["2023-11-24",4.75,4.79,4.67,4.76,274800.0],["2023-11-27",4.81,4.81,4.66,4.68,378000.0],["2023-11-28",4.67,4.89,4.653,4.815,446500.0],["2023-11-29",4.83,4.95,4.77,4.8,483700.0],["2023-11-30",4.89,4.96,4.765,4.83,625600.0],["2023-12-01",4.83,4.95,4.78,4.95,443800.0],["2023-12-04",4.94,5.21,4.94,5.21,743900.0],["2023-12-05",5.17,5.36,5.11,5.21,560700.0],["2023-12-06",5.27,5.34,5.15,5.2,485300.0],["2023-12-07",5.21,5.33,5.125,5.22,324200.0],["2023-12-08",5.2,5.385,5.13,5.32,397300.0],["2023-12-11",5.35,5.35,5.01,5.13,386400.0],["2023-12-12",5.13,5.21,5.01,5.17,286000.0],["2023-12-13",5.13,5.33,5.09,5.32,319600.0],["2023-12-14",5.42,5.52,5.16,5.21,533900.0],["2023-12-15",5.35,5.35,5.09,5.21,607300.0],["2023-12-18",5.23,5.31,5.17,5.22,297100.0],["2023-12-19",5.1,5.315,5.04,5.24,394600.0],["2023-12-20",5.26,5.34,5.02,5.04,363800.0],["2023-12-21",5.07,5.29,5.02,5.1,229200.0],["2023-12-22",5.1,5.41,5.1,5.16,444300.0],["2023-12-26",5.22,5.66,5.185,5.53,368600.0],["2023-12-27",5.67,5.67,5.46,5.64,241400.0],["2023-12-28",5.66,5.79,5.53,5.63,307400.0],["2023-12-29",5.67,5.75,5.48,5.48,379200.0],["2024-01-02",5.51,5.76,5.45,5.58,300900.0],["2024-01-03",5.56,5.59,5.38,5.5,372300.0],["2024-01-04",5.5,5.72,5.19,5.64,286100.0],["2024-01-05",5.74,5.74,5.48,5.68,352000.0],["2024-01-08",5.67,6.07,5.62,5.99,290800.0],["2024-01-09",5.95,6.09,5.77,5.91,325800.0],["2024-01-10",5.91,6.04,5.68,5.93,296100.0],["2024-01-11",5.93,5.95,5.74,5.85,158200.0],["2024-01-12",5.85,6.0,5.83,5.91,164800.0],["2024-01-16",5.91,6.14,5.75,5.94,323000.0],["2024-01-17",5.92,6.13,5.805,6.09,344800.0],["2024-01-18",6.09,6.14,5.91,6.08,207000.0],["2024-01-19",6.12,6.21,5.995,6.05,293200.0],["2024-01-22",6.08,6.435,6.04,6.42,472800.0],["2024-01-23",6.47,6.8,6.375,6.77,486600.0],["2024-01-24",6.83,7.0,6.26,6.38,478500.0],["2024-01-25",6.41,6.62,6.35,6.52,284300.0],["2024-01-26",6.58,6.63,6.245,6.285,212100.0],["2024-01-29",6.28,6.54,6.25,6.48,178000.0],["2024-01-30",6.52,6.52,6.2,6.25,258800.0],["2024-01-31",6.21,6.4,6.13,6.21,273100.0],["2024-02-01",6.32,6.4,6.17,6.4,229500.0],["2024-02-02",6.25,6.44,6.18,6.35,172200.0],["2024-02-05",6.36,6.5,6.26,6.37,355900.0],["2024-02-06",6.41,6.54,6.375,6.5,331200.0],["2024-02-07",6.55,6.59,6.29,6.3,319200.0],["2024-02-08",6.33,6.54,6.33,6.49,268400.0],["2024-02-09",6.54,7.105,6.49,7.08,406200.0],["2024-02-12",7.18,7.87,7.16,7.46,731500.0],["2024-02-13",7.25,7.25,6.96,7.01,494000.0],["2024-02-14",7.12,7.33,7.02,7.1,302300.0],["2024-02-15",7.13,7.32,7.06,7.26,289300.0],["2024-02-16",7.2,7.25,7.09,7.17,248700.0],["2024-02-20",6.9,7.89,6.7,7.52,1277700.0],["2024-02-21",7.57,7.675,7.18,7.46,727500.0],["2024-02-22",7.5,7.79,7.5,7.6,504900.0],["2024-02-23",7.66,8.5,7.66,8.35,992600.0],["2024-02-26",8.57,9.15,8.196,8.75,1403900.0],["2024-02-27",8.78,8.96,8.46,8.82,1962200.0],["2024-02-28",8.87,9.19,8.83,9.02,1173300.0],["2024-02-29",9.05,9.1,8.12,8.37,972000.0],["2024-03-01",8.43,8.87,8.42,8.71,658400.0],["2024-03-04",8.75,8.75,8.46,8.65,332400.0],["2024-03-05",9.32,9.32,8.72,8.88,1012000.0],["2024-03-06",9.0,9.04,8.69,8.92,549600.0],["2024-03-07",8.94,9.06,8.61,8.95,607600.0],["2024-03-08",9.02,9.1,8.63,8.69,521500.0],["2024-03-11",8.59,8.78,8.25,8.29,471300.0],["2024-03-12",8.31,8.49,8.245,8.46,388200.0],["2024-03-13",8.42,9.03,8.37,9.0,661000.0],["2024-03-14",8.94,9.0,8.78,9.0,580600.0],["2024-03-15",8.94,9.295,8.94,9.16,2417800.0],["2024-03-18",9.17,9.39,8.95,9.12,1157100.0],["2024-03-19",9.08,9.08,8.4,8.46,1145700.0],["2024-03-20",8.54,8.85,8.41,8.7,627000.0],["2024-03-21",8.85,9.0,8.7,9.0,731500.0],["2024-03-22",9.0,9.1,8.56,8.65,769100.0],["2024-03-25",8.66,9.39,8.66,9.13,1290900.0],["2024-03-26",9.2,10.15,9.175,10.0,2377300.0],["2024-03-27",10.13,10.2,9.65,9.96,1185600.0],["2024-03-28",10.48,11.27,10.155,10.22,1644900.0],["2024-04-01",10.22,10.22,9.405,9.47,723000.0],["2024-04-02",9.42,9.62,9.27,9.28,510500.0],["2024-04-03",9.31,9.685,9.21,9.4,551900.0],["2024-04-04",9.5,9.7,9.35,9.53,633600.0],["2024-04-05",9.46,10.0,9.43,9.87,442900.0],["2024-04-08",9.85,10.1,9.65,9.93,476500.0],["2024-04-09",9.99,9.99,9.125,9.33,801100.0],["2024-04-10",9.2,9.42,9.03,9.27,390700.0],["2024-04-11",9.32,9.44,9.17,9.24,442500.0],["2024-04-12",9.24,9.24,8.93,9.02,690000.0],["2024-04-15",9.0,9.3,8.947,9.24,459600.0],["2024-04-16",9.14,9.47,9.05,9.18,477200.0],["2024-04-17",9.28,9.28,8.88,9.06,456600.0],["2024-04-18",9.02,9.19,8.38,8.44,918100.0],["2024-04-19",8.41,8.65,8.25,8.47,487900.0],["2024-04-22",8.57,8.6,8.145,8.21,394500.0],["2024-04-23",8.44,8.83,8.309,8.5,510300.0],["2024-04-24",8.46,8.545,8.155,8.26,334700.0],["2024-04-25",8.09,8.19,7.66,8.09,534700.0],["2024-04-26",8.17,8.66,8.1,8.35,520300.0],["2024-04-29",8.47,8.72,8.41,8.6,364600.0],["2024-04-30",8.58,8.79,8.51,8.7,335300.0],["2024-05-01",8.73,9.62,8.67,9.33,1110400.0],["2024-05-02",9.35,9.51,8.94,9.46,575500.0],["2024-05-03",9.66,9.76,9.39,9.75,364200.0],["2024-05-06",9.75,9.8,9.1,9.45,401200.0],["2024-05-07",9.44,9.51,9.14,9.47,474000.0],["2024-05-08",9.35,9.553,8.98,9.06,352700.0],["2024-05-09",9.06,9.19,8.72,8.8,332200.0],["2024-05-10",8.93,9.0,8.59,8.74,305900.0],["2024-05-13",8.72,9.02,8.72,8.89,322400.0],["2024-05-14",8.94,9.06,8.88,8.98,357000.0],["2024-05-15",9.15,9.16,8.83,8.88,301200.0],["2024-05-16",8.92,9.14,8.79,9.1,404500.0],["2024-05-17",9.13,9.25,8.99,9.03,292500.0],["2024-05-20",9.09,9.31,9.075,9.19,315100.0],["2024-05-21",9.13,9.15,8.81,8.83,264900.0],["2024-05-22",8.82,9.05,8.82,8.93,230500.0],["2024-05-23",9.09,9.09,8.73,8.8,276300.0],["2024-05-24",8.8,9.14,8.76,8.98,279100.0],["2024-05-28",9.1,9.23,8.77,8.98,613800.0],["2024-05-29",8.85,8.99,8.8,8.82,324000.0],["2024-05-30",8.86,9.02,8.822,8.91,330100.0],["2024-05-31",8.93,9.3,8.84,8.88,604300.0],["2024-06-03",9.0,9.25,8.77,9.04,531700.0],["2024-06-04",9.0,9.19,8.92,8.94,364700.0],["2024-06-05",8.96,9.19,8.85,9.11,371600.0],["2024-06-06",9.05,9.15,8.8,8.82,390700.0],["2024-06-07",8.74,8.9,8.68,8.81,308700.0],["2024-06-10",8.75,9.11,8.7,9.07,368900.0],["2024-06-11",8.99,9.02,8.84,8.97,315600.0],["2024-06-12",9.15,9.37,9.0,9.1,607400.0],["2024-06-13",9.1,9.23,8.8,8.94,331800.0],["2024-06-14",8.84,8.98,8.6,8.66,461300.0],["2024-06-17",8.57,8.64,8.35,8.41,388000.0],["2024-06-18",8.41,8.41,7.88,8.08,657500.0],["2024-06-20",8.06,8.06,7.58,7.73,641300.0],["2024-06-21",7.85,8.2,7.69,8.17,809500.0],["2024-06-24",8.24,8.58,8.12,8.24,369700.0],["2024-06-25",8.24,8.24,7.55,7.65,814700.0],["2024-06-26",7.69,8.11,7.66,8.08,481200.0],["2024-06-27",8.1,8.245,7.89,8.05,439200.0],["2024-06-28",8.33,8.66,8.02,8.51,4758200.0],["2024-07-01",8.55,8.83,8.35,8.73,633000.0],["2024-07-02",8.66,9.14,8.65,8.66,548000.0],["2024-07-03",8.77,9.62,8.77,9.09,698400.0],["2024-07-05",9.04,9.19,8.855,9.1,529200.0],["2024-07-08",9.19,9.77,9.19,9.48,665900.0],["2024-07-09",9.48,9.84,9.38,9.76,819800.0],["2024-07-10",9.84,10.67,9.812,10.46,941600.0],["2024-07-11",10.95,11.19,10.59,11.11,944300.0],["2024-07-12",11.12,11.41,10.7,11.35,870800.0],["2024-07-15",11.46,11.9,11.43,11.66,697600.0],["2024-07-16",11.83,11.835,11.09,11.34,991200.0],["2024-07-17",11.08,11.39,11.02,11.33,477600.0],["2024-07-18",11.34,11.619,10.14,10.445,1170200.0],["2024-07-19",10.48,10.72,10.25,10.54,372000.0],["2024-07-22",10.62,10.8,10.485,10.75,481500.0],["2024-07-23",10.72,10.85,10.29,10.32,467300.0],["2024-07-24",10.15,10.43,10.08,10.4,513100.0],["2024-07-25",10.82,11.38,10.665,11.19,1001200.0],["2024-07-26",11.25,11.345,10.93,10.98,594000.0],["2024-07-29",11.04,11.28,10.83,10.96,332100.0],["2024-07-30",11.05,11.09,10.775,10.97,385400.0],["2024-07-31",11.14,11.17,10.73,10.87,389200.0],["2024-08-01",10.87,11.04,10.13,10.49,599600.0],["2024-08-02",10.2,10.22,9.74,9.9,600000.0],["2024-08-05",9.23,9.48,8.906,9.32,746600.0],["2024-08-06",9.51,10.0,9.3,9.78,448800.0],["2024-08-07",9.68,10.27,9.45,9.565,742800.0],["2024-08-08",9.62,10.16,9.52,9.89,369700.0],["2024-08-09",9.92,11.389,9.67,10.88,3647800.0],["2024-08-12",11.45,12.02,10.66,10.85,2588500.0],["2024-08-13",12.0,13.1,11.28,13.06,4358300.0],["2024-08-14",13.24,13.389,12.2,13.0,1959700.0],["2024-08-15",13.25,13.69,12.96,13.54,1446900.0],["2024-08-16",13.65,13.718,13.267,13.33,1083900.0],["2024-08-19",13.39,14.35,13.23,14.24,1693400.0],["2024-08-20",14.88,16.5,14.0,14.89,4499500.0],["2024-08-21",15.0,15.0,13.24,13.4,2433900.0],["2024-08-22",13.49,13.61,12.73,12.81,1526800.0],["2024-08-23",13.02,13.27,12.72,12.96,917300.0],["2024-08-26",13.11,13.37,12.561,13.2,877600.0],["2024-08-27",13.27,14.05,13.21,13.96,1135900.0],["2024-08-28",13.82,14.174,13.63,13.74,981000.0],["2024-08-29",13.7,13.95,12.945,12.98,1218100.0],["2024-08-30",13.06,13.096,12.53,12.98,946800.0],["2024-09-03",12.81,12.81,11.78,11.94,1325800.0],["2024-09-04",11.94,12.145,11.63,11.93,838600.0],["2024-09-05",11.95,12.15,11.73,11.75,710300.0],["2024-09-06",11.76,11.76,11.0,11.36,1097500.0],["2024-09-09",11.49,12.025,11.42,11.71,769700.0],["2024-09-10",11.715,11.92,11.27,11.51,802900.0],["2024-09-11",11.52,12.08,11.36,12.0,955300.0],["2024-09-12",12.02,12.64,12.02,12.63,673900.0],["2024-09-13",12.72,13.31,12.7,13.3,1209800.0],["2024-09-16",13.43,13.51,12.89,12.95,874400.0],["2024-09-17",12.975,13.31,12.62,13.05,1265700.0],["2024-09-18",13.1,14.32,13.1,14.05,1133500.0],["2024-09-19",14.5,15.1,14.12,14.86,2134500.0],["2024-09-20",14.97,15.19,14.67,14.77,1414200.0],["2024-09-23",14.78,15.19,14.09,14.09,756300.0],["2024-09-24",14.09,14.23,13.3,13.68,655000.0],["2024-09-25",13.71,14.23,13.64,14.05,673900.0],["2024-09-26",14.21,15.22,14.21,14.51,1280700.0],["2024-09-27",14.55,14.99,13.83,14.32,616000.0],["2024-09-30",14.33,15.08,14.33,14.5,1130600.0],["2024-10-01",14.46,14.65,13.58,14.46,1274400.0],["2024-10-02",14.43,14.87,14.01,14.45,1130300.0],["2024-10-03",14.31,14.58,13.76,14.0,837700.0],["2024-10-04",14.18,14.39,13.85,14.19,684900.0],["2024-10-07",14.16,14.235,13.62,13.66,428900.0],["2024-10-08",13.7,14.04,13.6,13.88,654900.0],["2024-10-09",13.84,13.87,13.3,13.71,671800.0],["2024-10-10",13.51,13.93,13.29,13.91,432600.0],["2024-10-11",13.88,14.58,13.802,14.52,683900.0],["2024-10-14",14.58,15.02,14.4,14.95,960600.0],["2024-10-15",15.05,15.5,14.22,15.23,1025800.0],["2024-10-16",15.26,16.66,15.02,16.52,1831600.0],["2024-10-17",16.7,16.89,15.96,16.13,966000.0],["2024-10-18",16.1,16.4,15.9,15.99,715500.0],["2024-10-21",15.99,16.75,15.75,16.72,916800.0],["2024-10-22",16.55,17.08,16.54,16.79,880600.0],["2024-10-23",16.54,16.685,15.54,16.05,1023700.0],["2024-10-24",16.19,16.45,15.36,15.4,1005800.0],["2024-10-25",15.48,15.75,14.76,14.77,838900.0],["2024-10-28",15.03,15.24,14.835,14.99,789900.0],["2024-10-29",14.85,15.18,14.59,15.17,595800.0],["2024-10-30",15.02,15.38,14.23,14.27,895800.0],["2024-10-31",14.2,15.07,14.1,14.72,825200.0],["2024-11-01",14.84,15.46,14.33,15.26,1069100.0],["2024-11-04",15.47,16.26,15.12,15.2,1614100.0],["2024-11-05",15.4,15.61,14.667,15.32,574300.0],["2024-11-06",16.0,16.44,15.37,15.72,926500.0],["2024-11-07",15.64,16.24,15.28,16.14,588000.0],["2024-11-08",16.19,17.07,15.84,17.04,1499300.0],["2024-11-11",18.4,18.51,16.89,17.49,3404300.0],["2024-11-12",17.27,17.9,16.38,16.61,1708800.0],["2024-11-13",16.11,16.507,13.795,14.08,3202100.0],["2024-11-14",14.51,15.25,13.985,14.11,1836000.0],["2024-11-15",14.19,14.375,13.36,14.01,1533800.0],["2024-11-18",14.01,14.37,13.58,13.78,1056500.0],["2024-11-19",13.7,14.28,13.5,13.79,1125300.0],["2024-11-20",13.61,13.87,13.15,13.55,1144200.0],["2024-11-21",13.55,13.74,13.01,13.38,768400.0],["2024-11-22",13.34,14.04,13.25,14.0,1016600.0],["2024-11-25",14.17,14.67,13.68,13.71,1339700.0],["2024-11-26",13.71,14.45,13.62,14.37,653800.0],["2024-11-27",14.3,14.9,14.165,14.53,674200.0],["2024-11-29",14.52,14.9,14.39,14.51,383100.0],["2024-12-02",14.35,14.395,13.26,13.32,1188000.0],["2024-12-03",13.02,13.63,12.91,13.61,1224700.0],["2024-12-04",13.4,14.45,13.39,14.42,974900.0],["2024-12-05",14.39,14.4,13.75,14.0,889700.0],["2024-12-06",14.0,14.5,13.936,14.02,727200.0],["2024-12-09",14.01,14.47,13.23,13.31,699800.0],["2024-12-10",13.33,13.6,12.93,12.95,869300.0],["2024-12-11",12.99,13.0,12.22,12.27,1445400.0],["2024-12-12",12.12,12.779,11.82,12.64,1618500.0],["2024-12-13",12.66,12.66,11.76,11.9,984700.0],["2024-12-16",11.94,12.39,11.87,11.885,940300.0],["2024-12-17",11.75,12.01,11.55,11.76,989800.0],["2024-12-18",11.83,11.89,10.628,10.96,1971400.0],["2024-12-19",11.5,11.605,10.67,11.32,1268100.0],["2024-12-20",11.18,11.565,10.83,11.18,2578100.0],["2024-12-23",11.17,11.52,10.8,11.2,1382000.0],["2024-12-24",11.16,11.465,11.02,11.41,497600.0],["2024-12-26",11.2,11.295,10.67,11.15,1805400.0],["2024-12-27",11.03,11.24,10.2,10.79,2059800.0],["2024-12-30",10.55,10.69,10.3,10.62,1802400.0],["2024-12-31",10.52,10.8,10.38,10.55,833700.0],["2025-01-02",10.79,11.09,10.405,10.71,1753200.0],["2025-01-03",10.53,11.41,10.53,11.19,1268500.0],["2025-01-06",11.3,11.58,10.685,11.08,1144700.0],["2025-01-07",11.04,11.4,10.89,11.34,923400.0],["2025-01-08",11.16,11.6,10.86,11.43,1308500.0],["2025-01-10",11.17,11.305,10.7,11.24,1354600.0],["2025-01-13",11.4,12.48,11.23,11.26,2155500.0],["2025-01-14",11.91,11.98,11.03,11.36,899600.0],["2025-01-15",11.85,12.085,11.0,12.01,1804000.0],["2025-01-16",11.98,12.37,11.21,12.18,1601000.0],["2025-01-17",12.26,12.99,12.19,12.57,1679800.0],["2025-01-21",12.74,13.5,12.45,13.48,1487700.0],["2025-01-22",13.48,13.68,13.15,13.55,1135100.0],["2025-01-23",13.5,14.06,13.289,13.89,1002200.0],["2025-01-24",13.79,14.25,13.58,14.08,1108800.0],["2025-01-27",13.96,15.19,13.88,14.45,2551100.0],["2025-01-28",14.62,15.17,14.398,14.88,1418000.0],["2025-01-29",14.72,14.86,14.19,14.32,778800.0],["2025-01-30",14.45,14.87,14.065,14.29,872600.0],["2025-01-31",14.3,14.58,12.75,13.02,2017200.0],["2025-02-03",12.63,12.76,11.89,12.31,2168800.0],["2025-02-04",12.22,12.55,11.91,12.52,1213200.0],["2025-02-05",12.39,13.069,12.25,12.75,684700.0],["2025-02-06",12.75,13.01,12.31,12.8,883000.0],["2025-02-07",12.89,13.13,11.89,11.92,1370000.0],["2025-02-10",12.72,12.72,11.65,11.74,1444000.0],["2025-02-11",11.74,12.03,11.33,11.55,978400.0],["2025-02-12",11.36,11.77,11.26,11.63,1148100.0],["2025-02-13",11.8,12.01,11.6,11.92,776000.0],["2025-02-14",11.91,12.2,11.745,12.02,1088600.0],["2025-02-18",12.12,12.43,11.64,11.77,1033800.0],["2025-02-19",11.61,12.02,11.58,12.0,843100.0],["2025-02-20",11.95,12.15,11.73,11.78,847900.0],["2025-02-21",12.15,12.188,11.23,11.24,1390600.0],["2025-02-24",11.25,11.384,10.55,10.83,1237400.0],["2025-02-25",10.82,10.98,10.41,10.56,1869500.0],["2025-02-26",10.61,11.01,10.08,10.23,1936800.0],["2025-02-27",10.36,10.8,10.02,10.2,1256900.0],["2025-02-28",10.2,10.63,10.11,10.48,905400.0],["2025-03-03",10.5,10.64,10.01,10.18,1582700.0],["2025-03-04",10.0,10.72,10.0,10.51,1400600.0],["2025-03-05",10.53,11.0,10.515,10.87,1303200.0],["2025-03-06",10.82,11.55,10.76,10.79,1923000.0],["2025-03-07",11.03,11.16,10.46,10.85,1415300.0],["2025-03-10",10.6,10.95,10.46,10.83,1310500.0],["2025-03-11",10.8,11.64,10.68,11.53,1208700.0],["2025-03-12",11.73,12.35,11.65,12.31,1521900.0],["2025-03-13",12.2,12.5,11.9,11.95,900700.0],["2025-03-14",12.01,12.255,11.815,11.87,819300.0],["2025-03-17",11.71,12.08,11.43,11.44,1069600.0],["2025-03-18",11.3,11.757,11.07,11.53,778100.0],["2025-03-19",11.49,11.955,11.44,11.65,1284600.0],["2025-03-20",12.3,15.087,12.281,14.31,8868800.0],["2025-03-21",14.25,14.25,12.25,12.36,4452600.0],["2025-03-24",12.45,12.99,12.075,12.89,4074100.0],["2025-03-25",12.8,13.22,12.67,13.15,1794300.0],["2025-03-26",13.04,13.201,12.31,12.6,2419100.0],["2025-03-27",12.49,12.78,12.27,12.63,1549800.0],["2025-03-28",12.63,12.78,12.21,12.49,1191100.0],["2025-03-31",12.1,12.77,11.85,12.58,1778600.0],["2025-04-01",12.44,12.85,12.229,12.53,1511000.0],["2025-04-02",12.33,13.25,12.29,13.05,1535400.0],["2025-04-03",12.46,13.6,12.44,13.4,2623200.0],["2025-04-04",13.08,13.73,12.47,12.8,2802300.0],["2025-04-07",12.14,13.785,12.0,12.83,2978500.0],["2025-04-08",13.29,13.42,12.03,12.33,1485500.0],["2025-04-09",12.03,13.68,11.8,13.34,3310700.0],["2025-04-10",13.34,13.663,12.8,13.24,2063300.0],["2025-04-11",13.23,14.5,13.22,14.05,2203500.0],["2025-04-14",14.37,14.6,13.91,14.47,778800.0],["2025-04-15",14.57,15.0,14.45,14.99,1258200.0],["2025-04-16",14.9,15.12,14.53,14.88,1809100.0],["2025-04-17",14.79,15.09,14.43,14.88,1550200.0],["2025-04-21",14.68,14.92,13.77,14.32,2460800.0],["2025-04-22",14.48,15.199,14.392,15.0,1249700.0],["2025-04-23",15.25,15.44,14.32,14.38,1110400.0],["2025-04-24",14.46,14.73,14.2,14.64,821400.0],["2025-04-25",14.47,14.47,13.66,13.77,970600.0],["2025-04-28",13.89,14.27,13.825,14.14,992400.0],["2025-04-29",14.01,14.235,13.72,13.92,665300.0],["2025-04-30",13.77,14.09,13.55,13.97,1025600.0],["2025-05-01",13.83,14.24,13.45,14.16,931500.0],["2025-05-02",14.59,15.055,14.441,14.46,1028200.0],["2025-05-05",14.34,14.35,14.03,14.26,708100.0],["2025-05-06",14.08,14.35,13.71,14.02,1148100.0],["2025-05-07",13.98,14.045,13.1,13.49,1470100.0],["2025-05-08",13.55,13.84,13.06,13.49,1196200.0],["2025-05-09",13.45,14.0,13.36,13.44,1086500.0],["2025-05-12",13.21,13.655,12.96,13.29,1993300.0],["2025-05-13",13.27,13.535,12.95,13.35,1436600.0],["2025-05-14",12.26,13.01,11.8,12.1,3524700.0],["2025-05-15",12.16,12.42,11.65,12.195,1774700.0],["2025-05-16",12.4,13.77,12.4,13.6,2214400.0],["2025-05-19",13.57,14.3,13.34,14.26,1357000.0],["2025-05-20",14.15,14.4,13.8,14.33,1544600.0],["2025-05-21",14.06,14.93,14.0,14.22,1452700.0],["2025-05-22",14.19,14.57,14.03,14.52,875800.0],["2025-05-23",14.52,15.29,14.44,14.98,2307800.0],["2025-05-27",15.34,15.49,14.5,14.62,1231500.0],["2025-05-28",14.56,14.85,14.315,14.85,963000.0],["2025-05-29",15.02,15.5,14.7,15.49,1466000.0],["2025-05-30",15.4,15.4,14.4,14.43,1860900.0],["2025-06-02",14.43,14.79,14.04,14.46,982200.0],["2025-06-03",14.48,14.87,14.2,14.53,1157000.0],["2025-06-04",14.5,14.7,13.785,13.82,847800.0],["2025-06-05",13.75,13.85,13.28,13.44,1237000.0],["2025-06-06",13.67,14.54,13.54,14.49,1273300.0],["2025-06-09",14.56,14.87,14.21,14.53,1067400.0],["2025-06-10",14.57,14.78,14.36,14.69,545000.0],["2025-06-11",14.77,14.8,14.3,14.34,559900.0],["2025-06-12",14.3,14.51,14.1,14.4,588600.0],["2025-06-13",14.15,15.43,14.15,15.39,1170700.0],["2025-06-16",15.635,15.68,14.86,15.16,1435300.0],["2025-06-17",15.02,15.12,14.77,14.82,1004600.0],["2025-06-18",14.93,16.23,14.8,15.91,2728400.0],["2025-06-20",15.99,16.11,15.45,15.8,1338200.0],["2025-06-23",15.81,16.59,15.67,16.57,1408300.0],["2025-06-24",16.7,17.5,16.3,16.78,1940800.0],["2025-06-25",17.08,17.54,16.85,17.26,1399200.0],["2025-06-26",17.3,18.21,17.273,18.08,1802500.0],["2025-06-27",18.19,18.9,18.11,18.2,3884200.0],["2025-06-30",18.43,18.5,16.16,17.45,3160400.0],["2025-07-01",17.14,17.41,16.0,16.09,1866200.0],["2025-07-02",15.86,16.76,15.75,16.75,1285300.0],["2025-07-03",16.75,16.81,16.15,16.52,881500.0],["2025-07-07",16.58,17.9,16.44,17.09,1657100.0],["2025-07-08",17.44,17.44,16.4,16.95,1297100.0],["2025-07-09",17.12,17.94,16.96,17.9,1209000.0],["2025-07-10",17.93,18.05,17.288,17.98,1430900.0],["2025-07-11",17.98,18.045,17.46,17.69,1113000.0],["2025-07-14",17.63,18.22,17.61,17.9,927000.0],["2025-07-15",18.0,18.0,17.19,17.56,972800.0],["2025-07-16",17.64,17.99,17.57,17.87,900500.0],["2025-07-17",17.88,18.44,17.75,18.35,1808800.0],["2025-07-18",18.43,18.61,17.75,17.92,1337300.0],["2025-07-21",18.0,18.15,17.61,17.85,717700.0],["2025-07-22",17.95,17.995,17.52,17.59,748400.0],["2025-07-23",17.58,18.17,17.43,18.0,1146400.0],["2025-07-24",17.98,18.158,17.695,17.92,1285200.0],["2025-07-25",17.87,18.05,17.41,17.87,2727900.0],["2025-07-28",17.94,18.63,17.78,18.35,2062700.0],["2025-07-29",18.5,18.5,17.7,17.75,728700.0],["2025-07-30",17.97,18.415,17.73,17.88,1111900.0],["2025-07-31",17.75,17.91,17.51,17.68,1088800.0],["2025-08-01",17.59,17.7,17.07,17.18,1181400.0],["2025-08-04",17.35,17.615,17.083,17.38,1203800.0],["2025-08-05",17.33,18.0,17.23,17.8,942900.0],["2025-08-06",17.44,18.0,17.39,17.98,1025300.0],["2025-08-07",17.98,18.0,17.34,17.65,741300.0],["2025-08-08",17.76,17.9,17.4,17.5,715600.0],["2025-08-11",17.48,17.535,15.897,16.38,2294800.0],["2025-08-12",16.58,17.46,16.095,16.66,2081300.0],["2025-08-13",16.5,16.65,14.5,15.82,4312400.0],["2025-08-14",15.68,15.715,14.31,14.47,3417100.0],["2025-08-15",14.48,14.915,14.26,14.53,2890100.0],["2025-08-18",14.57,14.621,14.01,14.03,1671600.0],["2025-08-19",14.0,14.13,13.51,13.79,2175300.0],["2025-08-20",13.76,14.74,13.65,14.6,2159800.0],["2025-08-21",14.53,15.09,14.3,14.87,1520400.0],["2025-08-22",14.9,14.97,13.455,13.5,3133700.0],["2025-08-25",13.46,13.756,13.32,13.51,2782600.0],["2025-08-26",13.62,13.91,13.45,13.89,1587100.0],["2025-08-27",13.8,13.999,13.405,13.44,1599700.0],["2025-08-28",13.46,13.46,12.84,12.86,2551100.0],["2025-08-29",12.7,12.7,10.98,11.62,7183200.0],["2025-09-02",11.75,11.8,11.0,11.12,4875500.0],["2025-09-03",11.19,11.24,10.74,10.88,4294600.0],["2025-09-04",10.95,11.026,10.33,10.69,4265000.0],["2025-09-05",10.7,10.728,9.97,10.07,5213700.0],["2025-09-08",10.185,10.775,10.03,10.7,5079600.0],["2025-09-09",10.61,10.73,10.15,10.32,2283300.0],["2025-09-10",10.4,10.68,10.33,10.5,2273400.0],["2025-09-11",10.48,10.625,10.09,10.15,2497300.0],["2025-09-12",10.1,10.17,9.79,10.03,2273800.0],["2025-09-15",10.04,10.11,9.78,9.96,2795900.0],["2025-09-16",9.9,10.15,9.38,9.41,2312000.0],["2025-09-17",9.5,9.8,9.45,9.57,1764500.0],["2025-09-18",9.67,9.98,9.61,9.93,2283700.0],["2025-09-19",10.15,10.57,9.78,9.79,6340300.0],["2025-09-22",9.84,9.94,9.5,9.79,1628200.0],["2025-09-23",9.91,10.12,9.81,9.94,1647700.0],["2025-09-24",9.99,9.99,9.52,9.63,1242400.0],["2025-09-25",9.65,9.7,9.335,9.54,1935200.0],["2025-09-26",9.47,9.925,9.4,9.8,2505200.0],["2025-09-29",9.83,9.93,9.57,9.72,3268100.0],["2025-09-30",9.89,10.4,9.525,10.05,3819600.0],["2025-10-01",10.0,10.99,9.9,10.09,7453300.0],["2025-10-02",10.1,10.5,9.723,10.28,2935300.0],["2025-10-03",10.22,11.03,10.2,10.31,3054900.0],["2025-10-06",10.45,10.48,10.05,10.27,2423900.0],["2025-10-07",10.36,10.514,10.0,10.33,1939200.0],["2025-10-08",10.42,11.11,10.38,11.11,2311700.0],["2025-10-09",11.16,11.685,10.954,11.58,2345500.0],["2025-10-10",11.7,11.7,11.0,11.32,1880500.0],["2025-10-13",11.2,11.3,10.92,10.93,1341300.0],["2025-10-14",10.88,11.368,10.64,10.66,1655500.0],["2025-10-15",10.81,11.06,10.71,10.97,1604500.0],["2025-10-16",11.0,11.15,10.05,10.11,2191200.0],["2025-10-17",10.01,10.17,9.75,10.05,1724200.0],["2025-10-20",10.15,10.375,9.8,10.01,2757900.0],["2025-10-21",10.05,10.1,9.665,9.9,1727200.0],["2025-10-22",9.86,9.94,9.635,9.72,1170300.0],["2025-10-23",9.7,9.9,9.58,9.65,958400.0],["2025-10-24",9.67,9.759,9.08,9.11,1924000.0],["2025-10-27",9.21,9.655,9.15,9.56,1694200.0],["2025-10-28",9.52,9.58,9.315,9.39,890700.0],["2025-10-29",9.33,9.46,8.9,8.98,1518700.0],["2025-10-30",8.9,9.0,8.59,8.62,1454600.0],["2025-10-31",8.62,8.98,8.452,8.96,2080000.0],["2025-11-03",8.93,9.005,8.318,8.62,1461400.0],["2025-11-04",8.62,8.78,8.33,8.71,1797400.0],["2025-11-05",8.73,9.2,8.52,9.05,1821600.0],["2025-11-06",9.0,9.0,8.14,8.195,2552300.0],["2025-11-07",8.21,8.85,8.05,8.85,2642700.0],["2025-11-10",10.0,10.307,8.42,8.88,4106000.0],["2025-11-11",8.73,9.25,8.485,8.77,3148900.0],["2025-11-12",8.77,9.07,8.6,8.945,2335900.0],["2025-11-13",8.9,9.24,8.325,8.41,2496900.0],["2025-11-14",8.47,8.665,8.19,8.21,1965600.0],["2025-11-17",8.1,8.16,7.29,7.32,3033600.0],["2025-11-18",7.23,7.36,6.95,7.085,2346400.0],["2025-11-19",7.09,7.4,6.935,7.09,2513200.0],["2025-11-20",7.22,7.397,6.73,6.73,1781300.0],["2025-11-21",6.69,7.7,6.66,7.59,3898500.0],["2025-11-24",7.56,8.09,7.56,8.03,2648700.0],["2025-11-25",8.01,9.325,7.97,9.28,3861100.0],["2025-11-26",9.4,9.76,9.25,9.57,2749900.0],["2025-11-28",9.59,9.69,9.329,9.54,848600.0],["2025-12-01",9.4,9.45,9.14,9.4,1146700.0],["2025-12-02",9.37,9.6,9.02,9.04,2133700.0],["2025-12-03",9.12,9.81,9.03,9.55,1593700.0],["2025-12-04",9.5,10.02,9.44,9.97,1432300.0],["2025-12-05",9.96,10.1,9.6,9.93,1316400.0],["2025-12-08",9.8,10.177,9.69,10.0,1129200.0],["2025-12-09",9.95,10.36,9.885,9.93,1911200.0],["2025-12-10",9.96,10.5,9.765,10.44,2394000.0],["2025-12-11",10.46,11.45,10.4,11.22,2133700.0],["2025-12-12",11.28,11.29,10.22,10.24,2516300.0],["2025-12-15",10.23,10.715,10.02,10.59,1598400.0],["2025-12-16",10.46,10.685,10.39,10.66,1238700.0],["2025-12-17",10.7,10.7,10.0,10.07,1392000.0],["2025-12-18",10.23,10.3,9.78,9.82,916300.0],["2025-12-19",9.84,10.99,9.8,10.49,2867300.0],["2025-12-22",10.5,11.5,10.325,11.36,1929400.0],["2025-12-23",11.28,11.32,10.77,11.03,1274300.0],["2025-12-24",11.09,11.685,10.96,11.48,985400.0],["2025-12-26",11.4,11.423,10.94,11.38,1032300.0],["2025-12-29",11.4,11.77,11.31,11.72,1177900.0],["2025-12-30",11.7,11.99,11.485,11.64,1668800.0],["2025-12-31",11.66,11.94,11.53,11.65,1043500.0],["2026-01-02",11.65,11.75,11.43,11.49,1677000.0],["2026-01-05",11.49,11.82,10.95,10.97,1672800.0],["2026-01-06",11.15,11.38,11.0,11.15,1781200.0],["2026-01-07",11.15,11.43,10.85,11.1,1302300.0],["2026-01-08",11.0,11.14,10.86,10.95,1292300.0],["2026-01-09",12.325,13.14,12.2,13.06,6066600.0],["2026-01-12",13.05,13.15,11.2,11.38,3964000.0],["2026-01-13",11.38,11.44,10.755,11.31,1944500.0],["2026-01-14",11.29,11.93,11.12,11.79,1348100.0],["2026-01-15",11.7,11.741,11.07,11.09,1045600.0],["2026-01-16",11.15,11.17,10.6,10.63,1095700.0],["2026-01-20",10.34,10.74,10.22,10.45,1205100.0],["2026-01-21",10.25,10.5,10.02,10.44,1584200.0],["2026-01-22",10.46,10.88,10.401,10.57,1330500.0],["2026-01-23",10.5,10.88,10.21,10.21,1468200.0],["2026-01-26",10.18,10.675,10.01,10.48,1219600.0],["2026-01-27",10.55,10.79,10.23,10.54,794500.0],["2026-01-28",10.5,10.5,10.0,10.06,1367800.0],["2026-01-29",10.09,10.37,9.85,10.22,2432000.0],["2026-01-30",10.24,10.27,9.84,9.99,1769600.0],["2026-02-02",9.95,10.44,9.61,10.3,1659300.0],["2026-02-03",10.28,10.74,10.1,10.15,1040200.0],["2026-02-04",10.29,10.38,9.97,10.14,1041300.0],["2026-02-05",10.12,10.275,9.6,9.67,1141500.0],["2026-02-06",9.87,10.05,9.7,10.03,1151400.0],["2026-02-09",9.99,10.07,9.59,9.79,934100.0],["2026-02-10",9.81,10.11,9.78,9.92,742500.0],["2026-02-11",9.9,9.94,9.16,9.5,1092500.0],["2026-02-12",9.5,9.51,8.74,8.81,1314500.0],["2026-02-13",8.91,9.18,8.61,8.85,2143100.0],["2026-02-17",8.66,9.52,8.66,9.38,886200.0],["2026-02-18",9.35,9.53,9.3,9.45,573400.0],["2026-02-19",9.27,9.64,9.26,9.44,762100.0],["2026-02-20",9.36,9.42,8.86,9.0,892500.0],["2026-02-23",8.99,9.465,8.91,9.21,639400.0],["2026-02-24",9.18,9.33,9.04,9.14,678000.0],["2026-02-25",9.26,9.415,9.065,9.24,851300.0],["2026-02-26",9.23,9.5,8.81,9.34,942000.0],["2026-02-27",9.12,9.33,9.05,9.28,660800.0],["2026-03-02",8.94,9.38,8.901,9.17,789600.0],["2026-03-03",8.9,9.11,8.75,8.87,1041500.0],["2026-03-04",8.96,9.155,8.835,9.04,804800.0],["2026-03-05",8.99,9.38,8.93,9.12,1331400.0],["2026-03-06",8.86,9.12,8.7,9.06,1527900.0],["2026-03-09",9.34,9.496,8.57,9.05,1703600.0],["2026-03-10",9.1,9.651,8.835,8.86,1270900.0],["2026-03-11",8.8,8.967,8.31,8.38,1672600.0],["2026-03-12",8.23,8.62,8.15,8.24,2215800.0],["2026-03-13",8.31,8.5,8.23,8.39,1041600.0],["2026-03-16",8.4,8.995,8.38,8.7,1398300.0],["2026-03-17",8.705,9.106,8.6,8.89,1731500.0],["2026-03-18",8.76,8.96,8.3,8.3,1467800.0],["2026-03-19",8.15,8.405,8.0,8.25,885600.0],["2026-03-20",8.22,8.485,8.09,8.17,3317600.0],["2026-03-23",8.38,8.479,7.595,7.67,1767500.0],["2026-03-24",7.51,7.67,7.2,7.54,2498100.0],["2026-03-25",7.74,8.175,7.61,7.9,1869500.0],["2026-03-26",7.87,8.705,7.825,8.56,1898300.0],["2026-03-27",8.57,8.64,7.61,8.07,2382500.0],["2026-03-30",8.08,8.09,7.75,7.815,1075000.0],["2026-03-31",8.03,8.24,7.81,8.03,1850400.0],["2026-04-01",8.08,8.29,7.87,8.11,1295800.0],["2026-04-02",7.91,8.31,7.72,8.3,1277200.0],["2026-04-06",8.26,8.51,8.205,8.39,1142300.0],["2026-04-07",8.3,8.379,8.06,8.15,1146000.0],["2026-04-08",8.47,8.56,7.974,8.19,1831100.0],["2026-04-09",8.37,8.49,8.14,8.27,2094900.0],["2026-04-10",8.33,8.33,8.01,8.05,722400.0],["2026-04-13",8.0,8.3,8.0,8.0,854400.0],["2026-04-14",8.01,8.22,8.005,8.14,836200.0],["2026-04-15",8.24,8.318,7.84,8.02,1593700.0],["2026-04-16",8.1,8.2,7.9,8.18,1292800.0],["2026-04-17",8.35,8.35,8.05,8.18,1276200.0],["2026-04-20",8.05,8.22,8.01,8.18,965200.0],["2026-04-21",8.18,8.22,7.75,7.84,1481900.0],["2026-04-22",7.99,8.56,7.945,8.4,3891900.0],["2026-04-23",8.35,8.48,7.86,8.3,2520900.0],["2026-04-24",8.25,8.41,7.95,8.29,2059200.0],["2026-04-27",8.25,8.455,7.935,7.95,2009700.0],["2026-04-28",7.95,8.2,7.81,7.94,1377100.0],["2026-04-29",7.87,7.9,7.65,7.84,1071400.0],["2026-04-30",7.82,8.26,7.715,8.26,1357300.0],["2026-05-01",8.25,8.635,8.12,8.56,1492200.0],["2026-05-04",8.5,8.985,8.465,8.83,1972000.0],["2026-05-05",8.93,9.13,8.845,9.03,1528400.0],["2026-05-06",9.05,9.57,9.05,9.28,3171200.0],["2026-05-07",9.25,9.35,8.845,9.0,1479800.0],["2026-05-08",9.16,9.21,8.585,8.74,1272300.0],["2026-05-11",8.79,9.06,8.53,8.6,1296400.0],["2026-05-12",8.64,8.76,8.38,8.63,1128800.0],["2026-05-13",8.68,8.78,8.0,8.01,2508100.0],["2026-05-14",8.13,8.425,7.795,7.94,2403700.0],["2026-05-15",7.4,7.81,7.03,7.425,3673100.0],["2026-05-18",7.45,7.49,7.08,7.3,2142800.0],["2026-05-19",7.3,7.575,7.1,7.17,1604300.0],["2026-05-20",7.21,7.83,7.19,7.8,1625600.0],["2026-05-21",7.72,8.36,7.54,8.23,2126700.0],["2026-05-22",8.23,8.29,7.91,7.94,2486000.0],["2026-05-26",7.9,8.23,7.87,8.17,1059700.0],["2026-05-27",8.22,8.64,8.21,8.5,794200.0],["2026-05-28",8.91,9.6,8.63,9.4,2607400.0],["2026-05-29",9.4,9.869,8.955,9.07,2149400.0],["2026-06-01",9.08,9.56,8.77,9.43,1973300.0],["2026-06-02",9.31,9.425,8.635,8.9,1853300.0],["2026-06-03",8.85,9.0,8.69,8.75,1209400.0],["2026-06-04",8.91,9.125,8.805,9.07,817500.0],["2026-06-05",9.0,9.101,8.4,8.56,1289200.0],["2026-06-08",8.73,9.13,8.56,8.99,1909500.0],["2026-06-09",9.02,9.45,8.87,9.41,877500.0],["2026-06-10",9.44,9.871,9.05,9.26,1481400.0],["2026-06-11",9.23,9.76,9.13,9.59,989800.0],["2026-06-12",9.73,10.17,9.66,9.76,1324300.0],["2026-06-15",9.85,9.955,9.54,9.81,1049300.0],["2026-06-16",9.81,9.91,9.57,9.7,874800.0],["2026-06-17",9.73,10.155,9.711,9.9,1018600.0],["2026-06-18",10.05,10.25,9.5,9.65,2278000.0],["2026-06-22",9.82,10.66,9.82,9.98,2602300.0],["2026-06-23",9.915,10.45,9.9,10.28,1304700.0],["2026-06-24",10.41,10.87,10.375,10.54,1940600.0],["2026-06-25",7.786,8.2,7.5,8.02,8082000.0],["2026-06-26",8.09,8.97,7.97,8.54,5015200.0],["2026-06-29",8.45,8.605,8.125,8.56,1407600.0],["2026-06-30",8.63,8.64,8.0,8.01,1326700.0],["2026-07-01",8.01,8.215,7.895,7.94,1148600.0],["2026-07-02",8.14,8.61,8.0,8.56,1796000.0],["2026-07-06",8.58,8.6646,8.18,8.33,1124311.553622],["2026-07-07",8.45,8.53,8.14,8.19,1235227.3491],["2026-07-08",7.6,8.14,7.49,8.1,2036597.328116],["2026-07-09",8.1,8.26,7.821,7.88,1155796.093297],["2026-07-10",7.84,8.07,7.67,7.94,1397535.991511],["2026-07-13",7.85,7.865,7.49,7.74,1399972.278934],["2026-07-14",7.74,7.8207,7.51,7.61,1834400.798763],["2026-07-15",7.59,7.69,7.14,7.55,1837268.757935],["2026-07-16",7.47,7.67,7.4,7.46,1287987.81694],["2026-07-17",7.25,7.305,6.92,7,2126520.44617],["2026-07-20",7,7.1407,6.42,6.44,2933443.288782],["2026-07-21",6.4,6.49,6.155,6.36,4880361.90012],["2026-07-22",6.4,6.6199,6.06,6.06,3115358.133326],["2026-07-23",6.1,6.1,5.765,6,2659958.834583],["2026-07-24",6,6.22,5.76,5.94,3484926.674325],["2026-07-27",6,6.06,5.62,5.76,1819885.015091],["2026-07-28",5.72,6.01,5.66,5.67,1352517.509286],["2026-07-29",5.6,5.85,5.3499,5.83,6438188.589113],["2026-07-30",5.8,5.8525,5.48,5.63,1626742.678857],["2026-07-31",5.55,5.605,5.11,5.13,2080449.580785],["2026-08-03",5.08,5.485,4.9102,5.46,2143381.554411],["2026-08-04",5.5,5.5,5.23,5.32,1930468.788603],["2026-08-05",5.32,5.46,5.2198,5.36,2542315.60559],["2026-08-06",5.38,5.6,5.38,5.55,1264522.899805]]}