{"t":"TNGX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-09-03",9.88,10.49,9.86,10.23,970400.0],["2020-09-04",10.33,10.6,10.12,10.25,253400.0],["2020-09-08",10.31,10.31,10.16,10.24,70300.0],["2020-09-09",10.25,10.25,10.15,10.2,53100.0],["2020-09-10",10.16,10.28,10.085,10.11,87300.0],["2020-09-11",10.25,10.28,10.065,10.135,44300.0],["2020-09-14",10.14,10.24,10.1,10.15,53000.0],["2020-09-15",10.195,10.205,10.14,10.14,16500.0],["2020-09-16",10.13,10.88,10.11,10.16,49400.0],["2020-09-17",10.455,10.455,10.05,10.14,23900.0],["2020-09-18",10.2,10.54,10.15,10.15,39800.0],["2020-09-21",10.16,10.3,10.1,10.13,16600.0],["2020-09-22",10.7,10.7,10.163,10.38,1700.0],["2020-09-23",10.71,10.71,10.2,10.55,6400.0],["2020-09-24",10.36,10.36,10.2,10.28,3500.0],["2020-09-25",10.235,10.285,10.22,10.22,1900.0],["2020-09-28",10.22,10.22,10.1,10.11,1300.0],["2020-09-29",10.23,10.23,10.136,10.136,1200.0],["2020-09-30",10.18,10.615,10.18,10.36,9700.0],["2020-10-01",10.5,10.5,10.15,10.15,1900.0],["2020-10-02",10.1,10.1,10.1,10.1,100.0],["2020-10-05",10.11,10.33,10.1,10.1,6400.0],["2020-10-06",10.2,10.41,10.14,10.16,4500.0],["2020-10-07",10.2,10.31,10.1,10.14,4700.0],["2020-10-08",10.22,10.29,10.17,10.199,2400.0],["2020-10-09",10.15,10.48,10.14,10.14,2500.0],["2020-10-12",10.17,10.51,10.1,10.1,11000.0],["2020-10-13",10.42,10.42,10.15,10.15,12700.0],["2020-10-14",10.205,10.245,10.12,10.12,3000.0],["2020-10-15",10.125,10.15,10.12,10.13,3300.0],["2020-10-16",10.49,10.49,10.18,10.18,7100.0],["2020-10-19",10.47,10.47,10.16,10.16,5200.0],["2020-10-20",10.178,10.18,10.1,10.15,4100.0],["2020-10-21",10.15,10.15,10.11,10.15,5800.0],["2020-10-22",10.11,10.15,10.1,10.15,1100.0],["2020-10-23",10.1,10.11,10.1,10.1,5000.0],["2020-10-26",10.1,10.125,10.1,10.1,2000.0],["2020-10-27",10.06,10.15,9.83,10.1,60600.0],["2020-10-28",10.04,10.16,9.902,9.98,4200.0],["2020-10-29",10.0,10.0,9.86,9.91,8400.0],["2020-10-30",9.88,9.95,9.86,9.95,6600.0],["2020-11-02",10.09,10.11,10.09,10.11,600.0],["2020-11-03",10.11,10.11,10.11,10.11,0.0],["2020-11-04",9.9,10.04,9.9,10.0,15000.0],["2020-11-05",10.02,10.07,10.0,10.05,2300.0],["2020-11-06",10.04,10.16,10.04,10.16,29800.0],["2020-11-09",10.16,10.25,10.15,10.212,10900.0],["2020-11-10",10.23,10.24,10.14,10.24,1400.0],["2020-11-11",10.195,10.195,10.195,10.195,800.0],["2020-11-12",10.15,10.21,10.15,10.21,800.0],["2020-11-13",10.21,10.43,10.21,10.43,7900.0],["2020-11-16",10.21,10.44,10.15,10.24,6800.0],["2020-11-17",10.16,10.44,10.15,10.36,8000.0],["2020-11-18",10.345,10.395,10.26,10.39,2600.0],["2020-11-19",10.45,10.485,10.22,10.44,5100.0],["2020-11-20",10.22,10.35,10.22,10.34,4400.0],["2020-11-23",10.48,10.725,10.26,10.57,12200.0],["2020-11-24",10.37,11.72,10.37,11.0,21500.0],["2020-11-25",11.423,11.423,10.9,10.9,6000.0],["2020-11-27",10.9,10.9,10.9,10.9,100.0],["2020-11-30",11.83,11.83,10.9,10.9,12100.0],["2020-12-01",11.089,11.39,11.089,11.39,500.0],["2020-12-02",10.97,11.24,10.9,10.98,4400.0],["2020-12-03",10.9,11.09,10.9,10.973,4200.0],["2020-12-04",11.006,11.018,10.9,10.9,2600.0],["2020-12-07",10.91,11.1,10.9,10.92,4800.0],["2020-12-08",11.005,11.005,10.81,10.86,114000.0],["2020-12-09",11.1,11.1,10.9,10.98,55700.0],["2020-12-10",11.0,11.324,11.0,11.209,14100.0],["2020-12-11",11.037,11.15,11.037,11.125,17500.0],["2020-12-14",11.18,11.438,10.9,11.0,87400.0],["2020-12-15",10.93,11.184,10.838,10.91,39200.0],["2020-12-16",10.9,11.039,10.9,11.0,600.0],["2020-12-17",10.92,11.3,10.9,11.075,19400.0],["2020-12-18",11.05,11.064,10.96,11.0,9700.0],["2020-12-21",10.9,11.02,10.9,11.02,5700.0],["2020-12-22",11.0,11.06,10.99,11.05,6900.0],["2020-12-23",11.26,11.3,11.1,11.2,16100.0],["2020-12-24",11.1,11.255,11.06,11.255,1100.0],["2020-12-28",11.44,11.44,11.0,11.03,18900.0],["2020-12-29",11.45,11.45,11.05,11.11,7600.0],["2020-12-30",11.22,11.42,11.2,11.36,21300.0],["2020-12-31",11.24,11.44,11.24,11.44,18500.0],["2021-01-04",11.43,11.45,11.2,11.37,39600.0],["2021-01-05",11.43,11.68,11.28,11.28,6100.0],["2021-01-06",11.46,11.65,11.3,11.5,8900.0],["2021-01-07",11.57,12.88,11.54,12.88,60200.0],["2021-01-08",11.7,12.65,11.7,12.2,2700.0],["2021-01-11",11.55,12.105,11.55,12.1,29000.0],["2021-01-12",11.99,12.94,11.95,12.0,91000.0],["2021-01-13",11.892,12.0,11.8,11.8,18000.0],["2021-01-14",11.86,12.1,11.7,11.77,11500.0],["2021-01-15",11.895,12.09,11.7,11.82,8600.0],["2021-01-19",12.1,12.1,11.4,11.46,15400.0],["2021-01-20",11.5,11.5,11.37,11.395,17000.0],["2021-01-21",11.4,11.64,11.35,11.4,19800.0],["2021-01-22",11.4,11.47,11.4,11.4,35100.0],["2021-01-25",11.4,11.67,11.4,11.48,19100.0],["2021-01-26",11.48,11.48,11.4,11.41,26700.0],["2021-01-27",11.4,11.45,11.21,11.21,91600.0],["2021-01-28",11.3,11.3,11.23,11.23,2500.0],["2021-01-29",11.32,11.36,11.32,11.33,3300.0],["2021-02-01",11.589,11.63,11.26,11.63,4700.0],["2021-02-02",11.44,11.45,11.43,11.43,52500.0],["2021-02-03",11.4,11.55,11.25,11.54,2200.0],["2021-02-04",11.5,11.5,11.4,11.4,7000.0],["2021-02-05",11.699,11.699,11.15,11.15,30000.0],["2021-02-08",11.48,11.87,11.35,11.35,46500.0],["2021-02-09",11.48,11.75,11.4,11.42,9900.0],["2021-02-10",11.866,12.49,11.444,11.98,29500.0],["2021-02-11",12.33,12.88,11.9,12.223,36500.0],["2021-02-12",12.22,12.45,12.15,12.2,4700.0],["2021-02-16",12.83,13.48,12.47,12.77,32800.0],["2021-02-17",12.6,12.8,12.27,12.335,10400.0],["2021-02-18",12.16,12.7,11.91,12.51,19000.0],["2021-02-19",12.49,12.8,12.4,12.55,10300.0],["2021-02-22",12.704,14.0,12.6,13.085,16700.0],["2021-02-23",13.16,13.16,12.09,12.21,8800.0],["2021-02-24",12.2,13.0,12.0,12.24,28500.0],["2021-02-25",12.05,12.06,11.46,11.51,19600.0],["2021-02-26",11.28,11.94,11.23,11.87,8800.0],["2021-03-01",11.87,11.87,11.36,11.5,57600.0],["2021-03-02",11.4,11.89,11.4,11.74,3400.0],["2021-03-03",11.935,11.935,11.29,11.37,44100.0],["2021-03-04",11.2,11.22,10.75,10.88,21100.0],["2021-03-05",11.09,11.44,10.5,11.12,17600.0],["2021-03-08",10.992,11.41,10.81,10.875,21200.0],["2021-03-09",11.49,12.0,11.047,11.29,7000.0],["2021-03-10",11.865,11.865,11.25,11.26,15500.0],["2021-03-11",11.3,11.54,10.64,10.75,84300.0],["2021-03-12",10.972,11.2,10.972,11.2,20200.0],["2021-03-15",11.15,11.2,11.0,11.11,45600.0],["2021-03-16",11.01,11.06,10.88,11.0,29400.0],["2021-03-17",10.88,11.18,10.53,11.15,17300.0],["2021-03-18",10.86,10.925,10.65,10.925,1600.0],["2021-03-19",10.925,10.925,10.925,10.925,0.0],["2021-03-22",11.2,11.2,10.95,11.1,2900.0],["2021-03-23",11.15,11.2,10.63,10.74,4100.0],["2021-03-24",10.55,10.82,10.5,10.54,18300.0],["2021-03-25",10.6,10.6,10.1,10.4,20900.0],["2021-03-26",10.25,10.6,10.25,10.3,3700.0],["2021-03-29",10.3,10.58,10.3,10.58,800.0],["2021-03-30",10.495,10.6,10.495,10.6,700.0],["2021-03-31",10.711,11.12,10.605,11.12,17300.0],["2021-04-01",10.65,11.015,10.51,10.98,9000.0],["2021-04-05",10.61,10.99,10.51,10.99,3200.0],["2021-04-06",11.05,11.63,10.95,11.4,30800.0],["2021-04-07",11.1,11.49,11.1,11.3,4000.0],["2021-04-08",11.88,11.88,11.3,11.35,7900.0],["2021-04-09",11.615,11.615,11.25,11.25,15000.0],["2021-04-12",11.38,11.38,11.01,11.01,6000.0],["2021-04-13",10.62,11.21,10.62,11.21,1600.0],["2021-04-14",11.63,12.22,11.52,12.1,1174800.0],["2021-04-15",12.17,13.96,12.17,12.84,315600.0],["2021-04-16",12.75,12.919,12.2,12.4,48900.0],["2021-04-19",12.35,12.35,10.8,10.92,166900.0],["2021-04-20",10.92,11.17,10.7,11.01,104200.0],["2021-04-21",11.01,11.595,10.829,11.3,13200.0],["2021-04-22",11.22,11.65,10.71,11.0,329200.0],["2021-04-23",11.025,11.4,10.56,11.4,11800.0],["2021-04-26",11.4,11.45,11.0,11.17,16100.0],["2021-04-27",11.3,11.4,11.04,11.34,165900.0],["2021-04-28",11.526,11.7,11.5,11.53,3000.0],["2021-04-29",11.59,12.0,11.44,11.52,6900.0],["2021-04-30",11.685,11.89,11.44,11.69,39700.0],["2021-05-03",11.8,11.85,11.55,11.8,23900.0],["2021-05-04",11.77,11.8,11.47,11.8,5700.0],["2021-05-05",11.7,11.9,11.27,11.54,12100.0],["2021-05-06",11.435,11.5,11.12,11.5,20900.0],["2021-05-07",11.47,11.47,10.6,10.81,61900.0],["2021-05-10",10.83,11.8,10.83,11.75,26200.0],["2021-05-11",11.54,11.74,10.64,11.41,25200.0],["2021-05-12",11.26,11.67,10.81,10.81,2400.0],["2021-05-13",11.078,11.58,10.8,11.3,24100.0],["2021-05-14",11.692,11.692,10.5,11.48,11700.0],["2021-05-17",11.23,11.23,10.77,10.78,1300.0],["2021-05-18",10.8,10.8,10.32,10.5,16200.0],["2021-05-19",10.5,11.115,10.35,10.6,9300.0],["2021-05-20",10.71,10.927,10.62,10.69,9600.0],["2021-05-21",10.8,11.115,10.76,11.02,1900.0],["2021-05-24",11.2,11.2,11.0,11.0,3000.0],["2021-05-25",11.226,11.226,11.187,11.187,600.0],["2021-05-26",11.437,11.47,11.05,11.17,11300.0],["2021-05-27",11.18,11.2,10.95,10.95,6500.0],["2021-05-28",10.95,11.2,10.855,11.2,8900.0],["2021-06-01",11.12,11.125,11.0,11.03,5100.0],["2021-06-02",11.27,11.27,10.95,11.0,10300.0],["2021-06-03",11.22,11.22,10.975,10.975,3100.0],["2021-06-04",10.98,11.23,10.9,10.95,6700.0],["2021-06-07",11.03,11.03,10.9,10.9,8900.0],["2021-06-08",10.817,11.0,10.817,11.0,3800.0],["2021-06-09",11.074,11.304,11.03,11.03,2500.0],["2021-06-10",11.172,11.172,11.03,11.03,800.0],["2021-06-11",11.05,11.06,10.85,10.995,12100.0],["2021-06-14",11.02,11.05,10.95,10.95,1700.0],["2021-06-15",11.0,11.4,11.0,11.4,2600.0],["2021-06-16",11.366,11.44,11.22,11.22,6600.0],["2021-06-17",11.22,11.48,11.22,11.47,14600.0],["2021-06-18",11.12,11.12,11.12,11.12,300.0],["2021-06-21",11.18,11.18,11.17,11.17,600.0],["2021-06-22",11.399,11.399,11.0,11.028,1900.0],["2021-06-23",11.028,11.028,11.028,11.028,0.0],["2021-06-24",11.08,11.41,11.08,11.4,3500.0],["2021-06-25",11.083,11.35,10.86,11.005,9700.0],["2021-06-28",11.25,11.46,11.19,11.19,9500.0],["2021-06-29",11.2,11.22,11.0,11.01,5100.0],["2021-06-30",11.25,11.5,11.25,11.38,6100.0],["2021-07-01",11.32,11.353,11.168,11.21,9200.0],["2021-07-02",11.328,11.328,11.01,11.01,1200.0],["2021-07-06",11.228,11.33,11.19,11.33,3500.0],["2021-07-07",11.22,11.58,11.2,11.22,4000.0],["2021-07-08",11.01,11.1,10.95,11.1,5900.0],["2021-07-09",11.0,11.028,10.917,10.917,1500.0],["2021-07-12",11.01,11.4,10.97,11.0,546300.0],["2021-07-13",10.95,11.0,10.9,10.9,15800.0],["2021-07-14",10.933,11.0,10.72,10.85,15700.0],["2021-07-15",10.61,10.73,10.47,10.73,9000.0],["2021-07-16",10.674,10.73,10.41,10.73,2900.0],["2021-07-19",10.77,10.84,10.5,10.77,25500.0],["2021-07-20",10.76,10.76,10.5,10.5,8200.0],["2021-07-21",10.55,10.55,10.465,10.465,7600.0],["2021-07-22",10.64,10.97,10.55,10.74,7700.0],["2021-07-23",10.4,10.685,10.4,10.51,13900.0],["2021-07-26",10.6,10.6,10.05,10.09,7700.0],["2021-07-27",10.05,10.12,9.94,9.94,7400.0],["2021-07-28",10.05,10.38,9.91,9.945,16600.0],["2021-07-29",10.09,10.18,9.95,10.1,24400.0],["2021-07-30",10.17,10.17,10.0,10.024,14100.0],["2021-08-02",10.16,10.19,9.95,10.0,19200.0],["2021-08-03",9.95,10.0,9.95,9.98,238900.0],["2021-08-04",10.0,10.0,9.84,9.88,15000.0],["2021-08-05",9.85,10.0,9.85,9.95,10800.0],["2021-08-06",10.0,10.555,9.91,10.09,12500.0],["2021-08-09",11.17,11.18,10.2,10.2,105000.0],["2021-08-10",10.15,10.4,9.97,10.2,151900.0],["2021-08-11",9.61,10.49,8.9,9.99,45000.0],["2021-08-12",9.98,10.4,9.305,9.56,569600.0],["2021-08-13",9.98,9.98,9.6,9.865,77000.0],["2021-08-16",9.79,9.84,9.32,9.575,188800.0],["2021-08-17",9.75,9.86,9.59,9.83,7300.0],["2021-08-18",9.55,10.0,9.55,9.98,218600.0],["2021-08-19",9.67,9.98,9.67,9.96,21400.0],["2021-08-20",9.98,11.18,9.95,11.11,78500.0],["2021-08-23",11.5,12.9,10.87,12.69,55800.0],["2021-08-24",12.5,12.96,12.06,12.72,51600.0],["2021-08-25",12.54,12.89,12.48,12.65,81900.0],["2021-08-26",12.76,12.81,12.01,12.44,49900.0],["2021-08-27",12.29,13.395,12.127,12.7,48300.0],["2021-08-30",12.72,12.72,11.9,11.92,92500.0],["2021-08-31",11.72,11.72,11.3,11.64,86300.0],["2021-09-01",11.52,12.33,11.17,12.01,63200.0],["2021-09-02",12.0,12.113,11.6,12.0,60600.0],["2021-09-03",11.89,13.5,11.89,12.93,388100.0],["2021-09-07",13.05,15.9,13.05,14.85,599000.0],["2021-09-08",14.99,15.41,14.06,15.07,306800.0],["2021-09-09",15.04,16.19,14.78,15.68,285000.0],["2021-09-10",15.57,16.15,15.54,15.59,223500.0],["2021-09-13",15.62,17.12,15.15,15.77,309700.0],["2021-09-14",15.55,16.09,15.11,15.56,314100.0],["2021-09-15",15.64,16.24,15.18,15.83,408400.0],["2021-09-16",15.77,17.77,15.77,16.99,466200.0],["2021-09-17",16.85,18.84,15.2,17.3,3567700.0],["2021-09-20",17.29,17.39,16.51,16.6,306400.0],["2021-09-21",16.48,16.7,14.93,14.93,228600.0],["2021-09-22",14.94,16.06,14.94,15.8,79700.0],["2021-09-23",15.85,15.98,14.28,14.79,185400.0],["2021-09-24",14.66,14.76,13.5,13.56,80500.0],["2021-09-27",13.42,14.37,12.83,13.26,196300.0],["2021-09-28",13.09,13.09,12.39,12.65,164900.0],["2021-09-29",12.81,12.81,11.88,12.03,59900.0],["2021-09-30",11.92,13.16,11.73,12.93,580800.0],["2021-10-01",12.89,13.4,12.51,13.15,66600.0],["2021-10-04",13.11,13.994,13.02,13.45,91700.0],["2021-10-05",13.45,14.45,13.17,13.95,142800.0],["2021-10-06",13.84,14.12,13.59,13.8,44600.0],["2021-10-07",13.75,14.76,13.22,13.67,86400.0],["2021-10-08",13.7,14.96,13.545,14.11,84700.0],["2021-10-11",14.09,14.09,13.26,13.52,42700.0],["2021-10-12",13.65,14.08,13.07,13.8,61800.0],["2021-10-13",13.91,14.04,13.51,13.92,59900.0],["2021-10-14",14.09,14.95,13.63,14.29,69600.0],["2021-10-15",14.41,14.846,13.83,14.03,33900.0],["2021-10-18",14.06,14.27,13.04,13.1,55300.0],["2021-10-19",13.22,13.56,12.67,12.79,54700.0],["2021-10-20",13.2,13.35,12.62,12.64,47200.0],["2021-10-21",12.65,13.188,12.65,13.02,25700.0],["2021-10-22",13.09,13.365,12.82,13.18,66400.0],["2021-10-25",13.4,13.52,12.58,12.8,87700.0],["2021-10-26",12.95,13.1,12.091,12.9,263800.0],["2021-10-27",12.96,13.47,12.39,12.4,78300.0],["2021-10-28",12.4,13.23,12.22,13.0,403000.0],["2021-10-29",13.27,13.451,12.595,12.84,207900.0],["2021-11-01",12.73,13.09,12.73,12.91,116200.0],["2021-11-02",13.01,13.01,12.76,12.88,35500.0],["2021-11-03",12.77,13.05,12.65,12.96,48900.0],["2021-11-04",12.87,13.05,12.67,12.8,30800.0],["2021-11-05",12.74,12.955,12.37,12.78,66200.0],["2021-11-08",12.77,12.85,12.38,12.64,86200.0],["2021-11-09",12.39,12.88,12.32,12.69,52500.0],["2021-11-10",12.74,12.94,12.385,12.74,70700.0],["2021-11-11",12.78,13.27,12.67,12.97,742800.0],["2021-11-12",12.99,13.55,12.875,13.3,278800.0],["2021-11-15",13.36,13.75,12.88,13.5,235400.0],["2021-11-16",13.44,14.31,13.4,13.5,239300.0],["2021-11-17",13.55,13.75,13.3,13.6,375500.0],["2021-11-18",13.88,13.905,11.48,11.87,377100.0],["2021-11-19",11.93,12.9,11.395,11.97,167200.0],["2021-11-22",11.91,12.04,9.52,9.55,310500.0],["2021-11-23",9.51,9.84,9.0,9.69,142100.0],["2021-11-24",9.52,10.66,9.22,10.41,94600.0],["2021-11-26",10.32,10.735,10.02,10.35,49300.0],["2021-11-29",10.51,10.549,9.94,9.99,146600.0],["2021-11-30",10.0,10.56,9.51,10.37,706400.0],["2021-12-01",10.3,11.11,9.62,10.0,145300.0],["2021-12-02",10.07,10.34,9.79,10.13,104400.0],["2021-12-03",10.08,10.979,9.335,10.09,158800.0],["2021-12-06",10.01,10.01,9.3,9.78,174000.0],["2021-12-07",9.89,11.14,9.75,10.79,79600.0],["2021-12-08",10.86,11.31,10.59,11.08,103400.0],["2021-12-09",11.12,11.73,10.82,11.29,200700.0],["2021-12-10",11.28,11.47,10.72,10.99,74100.0],["2021-12-13",11.04,11.38,10.76,11.15,68300.0],["2021-12-14",11.08,11.58,10.45,10.88,43600.0],["2021-12-15",10.96,11.08,10.55,10.96,423400.0],["2021-12-16",10.98,11.0,10.34,10.73,139500.0],["2021-12-17",10.85,11.01,10.29,11.0,177100.0],["2021-12-20",10.94,11.0,10.52,10.65,106800.0],["2021-12-21",10.9,11.055,10.6,10.9,180100.0],["2021-12-22",10.9,11.0,10.8,10.95,77200.0],["2021-12-23",11.0,11.25,10.8,10.94,414500.0],["2021-12-27",10.95,10.99,10.62,10.74,83400.0],["2021-12-28",10.65,10.89,10.42,10.49,63600.0],["2021-12-29",10.51,10.74,10.05,10.48,68400.0],["2021-12-30",10.52,10.9,10.46,10.86,89900.0],["2021-12-31",10.93,10.97,10.8,10.94,96800.0],["2022-01-03",10.93,11.0,10.698,10.94,105600.0],["2022-01-04",10.94,10.94,10.352,10.49,34200.0],["2022-01-05",10.54,10.54,9.25,9.79,110100.0],["2022-01-06",9.88,9.97,8.93,9.88,297800.0],["2022-01-07",9.9,9.9,8.86,9.13,104600.0],["2022-01-10",8.96,9.14,8.39,9.1,94800.0],["2022-01-11",9.13,9.6,8.56,9.0,87800.0],["2022-01-12",9.02,9.12,8.39,8.68,121600.0],["2022-01-13",8.62,8.699,8.07,8.37,439800.0],["2022-01-14",8.36,8.87,8.087,8.64,72700.0],["2022-01-18",8.61,8.68,8.0,8.23,137700.0],["2022-01-19",8.33,8.99,8.25,8.49,129600.0],["2022-01-20",8.49,9.14,8.49,8.59,90800.0],["2022-01-21",8.59,9.22,8.17,8.3,159300.0],["2022-01-24",8.5,9.03,7.71,8.74,222500.0],["2022-01-25",8.52,8.79,8.1,8.27,129800.0],["2022-01-26",8.5,8.62,7.87,7.95,166700.0],["2022-01-27",8.01,8.66,7.69,7.82,86900.0],["2022-01-28",7.825,8.09,7.5,7.94,65300.0],["2022-01-31",7.92,8.57,7.882,8.53,60900.0],["2022-02-01",8.68,9.69,8.03,9.22,124400.0],["2022-02-02",9.36,9.57,9.03,9.28,69600.0],["2022-02-03",9.04,9.92,8.69,8.79,96600.0],["2022-02-04",8.74,9.02,8.48,8.75,157900.0],["2022-02-07",8.73,9.59,8.65,8.99,89200.0],["2022-02-08",8.9,9.15,8.56,9.0,102500.0],["2022-02-09",8.99,9.8,8.94,9.19,99600.0],["2022-02-10",9.29,9.82,8.735,9.38,140400.0],["2022-02-11",9.32,9.6,9.12,9.33,84400.0],["2022-02-14",9.4,9.99,9.09,9.11,83900.0],["2022-02-15",9.21,9.61,8.97,9.35,60200.0],["2022-02-16",9.2,9.2,8.81,8.97,262600.0],["2022-02-17",9.0,9.45,8.51,8.95,113000.0],["2022-02-18",9.14,9.41,8.96,9.33,86800.0],["2022-02-22",9.51,9.76,9.17,9.38,63000.0],["2022-02-23",9.44,9.44,8.78,9.02,194700.0],["2022-02-24",8.4,9.32,7.86,9.04,298800.0],["2022-02-25",9.04,9.2,8.63,8.98,61800.0],["2022-02-28",8.95,9.39,8.76,9.16,258400.0],["2022-03-01",9.05,9.735,9.05,9.48,152600.0],["2022-03-02",9.46,9.655,9.06,9.44,123500.0],["2022-03-03",9.51,9.51,8.6,8.74,75000.0],["2022-03-04",8.75,9.01,8.01,8.35,111600.0],["2022-03-07",8.31,9.05,8.18,8.37,318500.0],["2022-03-08",8.34,9.05,8.19,8.59,197500.0],["2022-03-09",8.66,8.91,8.52,8.66,138100.0],["2022-03-10",8.62,8.71,8.39,8.48,147300.0],["2022-03-11",8.58,9.03,8.29,8.3,181600.0],["2022-03-14",8.26,8.87,8.06,8.33,222700.0],["2022-03-15",8.31,9.01,8.18,8.83,673800.0],["2022-03-16",9.84,9.84,8.32,8.44,555100.0],["2022-03-17",8.32,8.57,8.2,8.33,432400.0],["2022-03-18",8.46,8.47,7.88,7.93,559100.0],["2022-03-21",7.75,7.83,7.51,7.64,452300.0],["2022-03-22",7.69,8.0,7.6,7.85,644800.0],["2022-03-23",7.77,8.075,7.46,7.81,1416500.0],["2022-03-24",7.8,7.9,7.1,7.15,375200.0],["2022-03-25",7.16,7.16,6.86,7.01,309700.0],["2022-03-28",7.0,7.12,6.88,7.03,372900.0],["2022-03-29",6.93,7.28,6.86,7.15,482600.0],["2022-03-30",7.14,8.0,7.14,7.75,348900.0],["2022-03-31",7.67,7.86,7.5,7.58,247200.0],["2022-04-01",7.63,7.7,7.41,7.49,250600.0],["2022-04-04",7.6,8.19,7.55,8.01,276100.0],["2022-04-05",8.085,8.09,7.76,8.0,198100.0],["2022-04-06",7.84,8.05,7.78,8.0,193900.0],["2022-04-07",7.91,8.09,7.56,7.67,157900.0],["2022-04-08",7.65,7.76,7.46,7.62,147300.0],["2022-04-11",7.5,7.69,7.08,7.37,87900.0],["2022-04-12",7.4,7.65,7.1,7.49,281100.0],["2022-04-13",7.54,7.94,7.24,7.93,209700.0],["2022-04-14",7.95,8.18,7.5,7.64,175300.0],["2022-04-18",7.695,7.695,7.31,7.4,201400.0],["2022-04-19",7.34,7.42,7.2,7.42,110100.0],["2022-04-20",7.42,7.5,7.13,7.4,216500.0],["2022-04-21",7.4,7.79,7.2,7.36,113800.0],["2022-04-22",7.015,7.61,7.015,7.16,184500.0],["2022-04-25",7.25,7.29,7.03,7.18,325300.0],["2022-04-26",7.18,7.18,6.8,6.86,163500.0],["2022-04-27",6.87,7.56,6.69,7.1,324700.0],["2022-04-28",7.09,7.57,7.0,7.39,167000.0],["2022-04-29",7.05,7.65,7.05,7.36,172500.0],["2022-05-02",7.21,7.655,7.21,7.43,173500.0],["2022-05-03",7.39,7.49,7.04,7.07,119100.0],["2022-05-04",7.1,7.275,6.72,7.0,303400.0],["2022-05-05",6.98,7.0,6.55,6.56,129200.0],["2022-05-06",6.5,6.51,6.06,6.1,138200.0],["2022-05-09",6.01,6.05,5.32,5.33,181400.0],["2022-05-10",5.46,5.49,4.97,5.02,394000.0],["2022-05-11",5.07,5.07,4.59,4.64,322800.0],["2022-05-12",4.49,4.97,4.41,4.97,315000.0],["2022-05-13",5.07,5.27,5.0,5.07,198000.0],["2022-05-16",5.02,5.215,4.96,5.08,223600.0],["2022-05-17",5.15,5.67,5.08,5.63,261300.0],["2022-05-18",5.56,5.76,5.28,5.39,238400.0],["2022-05-19",5.33,5.55,5.32,5.41,83100.0],["2022-05-20",5.48,5.775,5.44,5.57,295500.0],["2022-05-23",5.66,5.74,5.49,5.58,319200.0],["2022-05-24",5.56,5.69,5.38,5.6,328700.0],["2022-05-25",5.57,5.71,5.32,5.62,633800.0],["2022-05-26",5.65,5.98,5.625,5.88,290300.0],["2022-05-27",5.92,6.22,5.8,6.22,252400.0],["2022-05-31",6.25,6.8,6.21,6.69,551800.0],["2022-06-01",6.68,7.095,6.36,6.52,392200.0],["2022-06-02",6.52,6.93,6.38,6.78,371500.0],["2022-06-03",6.81,6.89,6.49,6.8,325500.0],["2022-06-06",6.94,7.08,5.97,5.99,307100.0],["2022-06-07",5.89,6.2,5.56,5.89,392200.0],["2022-06-08",5.87,6.23,5.62,5.9,347400.0],["2022-06-09",5.93,5.93,5.29,5.29,203500.0],["2022-06-10",5.22,5.55,4.83,4.83,164300.0],["2022-06-13",4.76,4.76,3.83,3.86,292500.0],["2022-06-14",4.009,4.02,3.71,3.96,178600.0],["2022-06-15",3.99,4.15,3.94,4.09,171600.0],["2022-06-16",3.96,4.22,3.86,4.12,202000.0],["2022-06-17",4.15,4.99,4.15,4.73,520500.0],["2022-06-21",4.79,5.05,4.25,4.27,370800.0],["2022-06-22",4.16,4.435,4.04,4.14,330500.0],["2022-06-23",4.16,4.37,4.0,4.23,725100.0],["2022-06-24",4.26,4.83,3.89,4.63,6841700.0],["2022-06-27",4.8,5.17,4.09,4.4,861800.0],["2022-06-28",4.34,4.57,4.13,4.41,598800.0],["2022-06-29",4.36,4.5,4.19,4.32,408000.0],["2022-06-30",4.23,4.54,4.23,4.53,463300.0],["2022-07-01",4.58,4.8,4.44,4.75,126500.0],["2022-07-05",4.64,5.08,4.58,5.07,244100.0],["2022-07-06",4.93,5.37,4.76,4.85,135500.0],["2022-07-07",4.86,5.33,4.86,5.31,173000.0],["2022-07-08",5.3,5.6,5.27,5.46,226900.0],["2022-07-11",5.44,5.44,4.645,4.68,168400.0],["2022-07-12",4.67,4.8,4.31,4.61,129300.0],["2022-07-13",4.55,4.81,4.386,4.72,511200.0],["2022-07-14",4.65,4.83,4.36,4.37,136100.0],["2022-07-15",4.47,4.53,4.23,4.51,123000.0],["2022-07-18",4.56,4.56,4.2,4.25,69700.0],["2022-07-19",4.31,4.51,4.25,4.38,75400.0],["2022-07-20",4.38,4.99,4.38,4.42,88100.0],["2022-07-21",4.38,4.54,4.38,4.52,69400.0],["2022-07-22",4.54,4.54,4.1,4.16,140800.0],["2022-07-25",4.17,4.4,4.065,4.14,1468400.0],["2022-07-26",4.1,4.3,3.94,4.2,227600.0],["2022-07-27",4.24,4.38,3.96,4.36,254700.0],["2022-07-28",4.37,4.585,4.18,4.31,124200.0],["2022-07-29",4.28,4.28,3.99,4.09,274600.0],["2022-08-01",4.05,4.05,3.79,3.81,194500.0],["2022-08-02",3.86,4.255,3.79,4.05,696500.0],["2022-08-03",4.07,4.28,4.07,4.12,204800.0],["2022-08-04",4.14,4.535,4.14,4.33,296200.0],["2022-08-05",4.27,4.34,4.15,4.28,338200.0],["2022-08-08",4.32,4.555,4.2,4.3,398300.0],["2022-08-09",4.29,4.32,4.06,4.06,230100.0],["2022-08-10",4.12,5.01,4.12,4.97,247200.0],["2022-08-11",4.98,5.38,4.98,5.1,240900.0],["2022-08-12",5.12,5.26,4.79,5.22,160600.0],["2022-08-15",5.19,5.41,5.094,5.39,161500.0],["2022-08-16",5.34,5.34,5.03,5.17,140500.0],["2022-08-17",5.09,5.18,4.85,5.01,133000.0],["2022-08-18",4.94,5.08,4.75,5.0,130600.0],["2022-08-19",4.92,5.06,4.82,4.9,115500.0],["2022-08-22",4.82,4.88,4.59,4.84,164700.0],["2022-08-23",4.86,5.0,4.66,4.68,90200.0],["2022-08-24",4.67,4.86,4.61,4.72,115300.0],["2022-08-25",4.79,4.79,4.47,4.51,50200.0],["2022-08-26",4.54,4.54,4.2,4.28,151000.0],["2022-08-29",4.24,4.62,4.24,4.5,137600.0],["2022-08-30",4.54,4.54,4.0,4.15,126400.0],["2022-08-31",4.17,4.33,4.09,4.1,76600.0],["2022-09-01",4.02,4.27,4.02,4.26,131200.0],["2022-09-02",4.27,4.61,4.17,4.28,153900.0],["2022-09-06",4.26,4.36,3.591,3.74,270300.0],["2022-09-07",3.7,4.06,3.57,3.6,246100.0],["2022-09-08",3.55,3.826,3.5,3.72,219300.0],["2022-09-09",3.78,3.94,3.7,3.73,164600.0],["2022-09-12",3.8,3.95,3.69,3.93,145000.0],["2022-09-13",3.79,3.86,3.6,3.61,241700.0],["2022-09-14",3.62,3.76,3.55,3.6,245900.0],["2022-09-15",3.57,3.68,3.45,3.58,261600.0],["2022-09-16",3.55,3.65,3.34,3.5,1322400.0],["2022-09-19",3.49,3.69,3.39,3.68,150400.0],["2022-09-20",3.61,3.65,3.32,3.49,205100.0],["2022-09-21",3.5,3.662,3.39,3.55,159900.0],["2022-09-22",3.49,3.53,3.18,3.38,144300.0],["2022-09-23",3.36,3.43,3.21,3.42,143700.0],["2022-09-26",3.41,3.53,3.21,3.25,134000.0],["2022-09-27",3.26,3.46,3.26,3.4,74300.0],["2022-09-28",3.47,3.73,3.47,3.7,140400.0],["2022-09-29",3.63,3.66,3.465,3.6,177000.0],["2022-09-30",3.57,3.96,3.57,3.62,180000.0],["2022-10-03",3.7,3.75,3.295,3.41,120100.0],["2022-10-04",3.45,3.84,3.45,3.82,125000.0],["2022-10-05",3.69,4.05,3.69,3.98,186700.0],["2022-10-06",3.95,4.23,3.82,4.11,170800.0],["2022-10-07",4.22,4.25,3.91,4.05,162800.0],["2022-10-10",4.09,4.19,3.97,4.07,78700.0],["2022-10-11",4.03,4.384,3.78,4.35,285300.0],["2022-10-12",4.37,4.51,4.31,4.41,138800.0],["2022-10-13",4.25,4.77,4.25,4.73,184700.0],["2022-10-14",4.99,5.21,4.81,5.17,159900.0],["2022-10-17",5.34,6.28,5.333,6.01,563300.0],["2022-10-18",6.21,6.94,6.01,6.78,463500.0],["2022-10-19",6.98,7.0,6.65,6.98,243100.0],["2022-10-20",7.13,7.49,6.735,6.79,344800.0],["2022-10-21",6.83,7.3,6.61,7.25,154800.0],["2022-10-24",7.27,7.47,6.84,7.45,162600.0],["2022-10-25",7.58,7.93,7.23,7.39,204800.0],["2022-10-26",7.5,7.92,7.25,7.87,111200.0],["2022-10-27",8.01,8.558,7.75,8.06,162700.0],["2022-10-28",8.1,8.21,7.58,8.16,242300.0],["2022-10-31",8.34,8.34,7.96,8.04,256400.0],["2022-11-01",7.78,8.04,7.67,7.83,667900.0],["2022-11-02",7.79,8.02,7.38,7.41,210100.0],["2022-11-03",7.24,7.79,7.24,7.49,152500.0],["2022-11-04",7.49,7.96,7.3,7.63,163400.0],["2022-11-07",7.69,8.15,7.47,7.76,115300.0],["2022-11-08",7.77,8.03,7.53,7.74,102100.0],["2022-11-09",7.76,7.76,7.246,7.59,113100.0],["2022-11-10",7.75,7.75,6.89,7.19,230000.0],["2022-11-11",7.46,7.965,7.41,7.76,420900.0],["2022-11-14",7.77,8.46,7.61,8.15,289500.0],["2022-11-15",8.4,8.49,7.95,8.1,266800.0],["2022-11-16",8.1,8.21,7.535,7.73,88600.0],["2022-11-17",7.56,7.81,7.52,7.74,74000.0],["2022-11-18",7.97,8.11,7.69,7.85,180900.0],["2022-11-21",7.76,7.87,7.69,7.76,76800.0],["2022-11-22",7.67,7.85,7.483,7.75,309800.0],["2022-11-23",7.69,7.81,7.37,7.5,147700.0],["2022-11-25",7.48,7.74,7.39,7.45,84500.0],["2022-11-28",7.43,7.65,6.99,7.02,236100.0],["2022-11-29",6.96,7.73,6.96,7.22,163100.0],["2022-11-30",7.32,7.715,7.23,7.51,657400.0],["2022-12-01",7.45,7.88,7.08,7.73,149400.0],["2022-12-02",7.63,7.98,7.617,7.94,243000.0],["2022-12-05",7.93,8.18,7.48,7.69,394800.0],["2022-12-06",7.66,7.9,7.42,7.49,103100.0],["2022-12-07",7.54,7.61,7.38,7.4,129500.0],["2022-12-08",7.47,7.77,7.38,7.49,117100.0],["2022-12-09",7.46,7.55,7.38,7.49,122500.0],["2022-12-12",7.55,7.66,7.165,7.19,300200.0],["2022-12-13",7.49,7.94,7.4,7.62,234800.0],["2022-12-14",7.6,8.04,7.6,7.93,152200.0],["2022-12-15",7.92,8.065,7.815,7.92,161100.0],["2022-12-16",7.82,8.02,7.5,7.92,1005000.0],["2022-12-19",7.97,7.97,7.39,7.75,180200.0],["2022-12-20",7.71,8.05,7.36,7.86,167900.0],["2022-12-21",7.91,8.07,7.86,7.99,145000.0],["2022-12-22",7.87,7.995,7.49,7.51,122400.0],["2022-12-23",7.57,7.99,7.46,7.83,172500.0],["2022-12-27",7.86,7.885,7.21,7.3,116600.0],["2022-12-28",7.22,7.29,7.0,7.2,148400.0],["2022-12-29",7.29,7.737,7.24,7.6,110300.0],["2022-12-30",7.48,7.64,7.05,7.25,414100.0],["2023-01-03",7.31,7.76,7.14,7.31,188500.0],["2023-01-04",7.38,7.76,7.33,7.72,106700.0],["2023-01-05",7.71,7.88,7.465,7.6,107300.0],["2023-01-06",7.67,8.08,7.46,7.77,89700.0],["2023-01-09",7.94,7.94,7.3,7.39,86100.0],["2023-01-10",7.39,7.7,7.29,7.7,115300.0],["2023-01-11",7.65,8.04,7.64,7.86,95600.0],["2023-01-12",7.89,8.4,7.78,7.99,176400.0],["2023-01-13",7.96,8.18,7.94,8.06,158600.0],["2023-01-17",8.04,8.397,7.86,7.93,266500.0],["2023-01-18",7.92,8.05,7.41,7.43,151900.0],["2023-01-19",7.35,7.48,7.1,7.35,128200.0],["2023-01-20",7.47,7.47,7.17,7.26,153200.0],["2023-01-23",7.26,7.38,6.94,7.14,163800.0],["2023-01-24",7.09,7.41,6.97,7.12,166100.0],["2023-01-25",7.12,7.66,6.96,7.18,288700.0],["2023-01-26",7.21,7.375,6.75,6.84,194900.0],["2023-01-27",6.79,7.06,6.5,6.53,112400.0],["2023-01-30",6.43,6.5,6.13,6.17,181900.0],["2023-01-31",6.24,6.62,6.06,6.6,350700.0],["2023-02-01",6.52,6.95,6.21,6.85,284900.0],["2023-02-02",6.95,7.19,6.72,7.03,234700.0],["2023-02-03",6.86,7.07,6.5,6.54,173100.0],["2023-02-06",6.48,6.72,6.41,6.5,304000.0],["2023-02-07",6.49,6.54,6.18,6.35,352900.0],["2023-02-08",6.23,6.49,5.8,6.14,295800.0],["2023-02-09",6.15,6.38,6.01,6.12,222600.0],["2023-02-10",6.03,6.32,5.84,6.17,429100.0],["2023-02-13",6.2,6.39,6.06,6.19,400300.0],["2023-02-14",6.14,6.14,5.45,5.76,604700.0],["2023-02-15",5.67,5.8,5.555,5.68,286700.0],["2023-02-16",5.54,5.61,5.29,5.36,228200.0],["2023-02-17",5.42,5.72,5.29,5.68,251700.0],["2023-02-21",5.62,5.72,5.33,5.4,216900.0],["2023-02-22",5.41,5.5,5.16,5.21,172200.0],["2023-02-23",5.23,5.23,4.89,5.03,153200.0],["2023-02-24",4.95,4.99,4.72,4.83,125400.0],["2023-02-27",4.87,5.02,4.77,4.93,185200.0],["2023-02-28",4.95,5.24,4.925,5.23,161900.0],["2023-03-01",5.23,5.54,5.13,5.2,343800.0],["2023-03-02",5.26,5.31,4.98,5.3,97700.0],["2023-03-03",5.33,5.38,5.13,5.36,110400.0],["2023-03-06",5.42,5.42,5.13,5.16,92300.0],["2023-03-07",5.25,5.25,4.925,5.04,73700.0],["2023-03-08",5.04,5.14,4.96,5.02,80300.0],["2023-03-09",4.96,5.03,4.62,4.65,141300.0],["2023-03-10",4.65,4.65,3.96,4.03,231900.0],["2023-03-13",3.89,4.46,3.89,4.29,157300.0],["2023-03-14",4.44,4.52,4.255,4.42,169600.0],["2023-03-15",4.26,4.375,4.11,4.28,138100.0],["2023-03-16",4.21,4.555,4.175,4.39,131100.0],["2023-03-17",4.34,4.52,4.185,4.21,262100.0],["2023-03-20",4.3,4.39,4.13,4.32,144700.0],["2023-03-21",4.41,4.57,4.39,4.47,170300.0],["2023-03-22",4.47,4.47,4.05,4.07,120800.0],["2023-03-23",4.12,4.245,3.985,4.07,117800.0],["2023-03-24",4.0,4.23,3.99,4.17,88500.0],["2023-03-27",4.17,4.18,3.55,3.78,165400.0],["2023-03-28",3.8,3.94,3.75,3.76,100700.0],["2023-03-29",3.82,4.08,3.82,4.02,326800.0],["2023-03-30",4.05,4.13,3.92,3.92,272100.0],["2023-03-31",3.95,4.08,3.9,3.95,492000.0],["2023-04-03",4.09,4.49,4.09,4.36,312300.0],["2023-04-04",4.37,4.44,4.22,4.28,185000.0],["2023-04-05",4.33,4.33,4.09,4.17,147700.0],["2023-04-06",4.17,4.49,4.16,4.43,156200.0],["2023-04-10",4.4,4.62,4.35,4.52,135500.0],["2023-04-11",4.52,4.8,4.51,4.7,122800.0],["2023-04-12",4.77,4.8,4.53,4.56,116500.0],["2023-04-13",4.56,4.85,4.45,4.49,257900.0],["2023-04-14",4.47,4.56,4.17,4.26,164400.0],["2023-04-17",4.2,4.4,4.13,4.2,552000.0],["2023-04-18",4.22,4.225,3.71,3.71,234100.0],["2023-04-19",3.65,3.78,3.59,3.62,109500.0],["2023-04-20",3.64,3.64,3.36,3.42,97400.0],["2023-04-21",3.38,3.672,3.38,3.61,235100.0],["2023-04-24",3.56,3.64,3.45,3.54,80200.0],["2023-04-25",3.49,3.6,3.25,3.32,142800.0],["2023-04-26",3.27,3.455,3.185,3.27,244000.0],["2023-04-27",3.28,3.49,3.28,3.43,83200.0],["2023-04-28",3.4,3.56,3.37,3.4,181200.0],["2023-05-01",3.34,3.52,3.32,3.33,79000.0],["2023-05-02",3.37,3.49,3.14,3.22,110600.0],["2023-05-03",3.24,3.43,3.1,3.24,337300.0],["2023-05-04",3.23,3.32,3.15,3.26,77500.0],["2023-05-05",3.32,3.48,3.305,3.43,45800.0],["2023-05-08",3.42,3.48,3.355,3.44,68800.0],["2023-05-09",3.48,3.8,3.27,3.66,396600.0],["2023-05-10",3.68,4.1,3.68,3.86,250600.0],["2023-05-11",3.82,3.93,3.63,3.7,229800.0],["2023-05-12",3.73,3.94,3.55,3.59,78300.0],["2023-05-15",3.61,3.87,3.545,3.77,59100.0],["2023-05-16",3.7,3.71,3.57,3.59,54400.0],["2023-05-17",3.64,3.72,3.521,3.68,93000.0],["2023-05-18",3.7,3.78,3.62,3.7,56200.0],["2023-05-19",3.84,3.94,3.6,3.72,86800.0],["2023-05-22",3.72,4.0,3.69,3.91,110700.0],["2023-05-23",3.91,4.105,3.91,4.02,60100.0],["2023-05-24",3.99,3.99,3.41,3.5,191700.0],["2023-05-25",3.48,3.59,2.88,2.92,203100.0],["2023-05-26",2.98,3.15,2.9,2.99,130600.0],["2023-05-30",3.02,3.02,2.73,2.76,217000.0],["2023-05-31",2.79,2.91,2.47,2.7,1182400.0],["2023-06-01",2.68,2.76,2.605,2.67,192000.0],["2023-06-02",2.69,3.43,2.56,3.19,2480100.0],["2023-06-05",3.23,3.67,3.14,3.4,352200.0],["2023-06-06",3.38,3.61,3.31,3.55,190300.0],["2023-06-07",3.6,3.89,3.55,3.71,285700.0],["2023-06-08",3.69,3.7,3.22,3.43,125100.0],["2023-06-09",3.41,3.43,3.17,3.33,138700.0],["2023-06-12",3.32,3.67,3.28,3.53,127800.0],["2023-06-13",3.57,3.68,3.45,3.63,117200.0],["2023-06-14",3.67,3.73,3.41,3.51,116700.0],["2023-06-15",3.5,3.66,3.36,3.61,88300.0],["2023-06-16",3.64,3.66,3.33,3.51,304700.0],["2023-06-20",3.51,3.544,3.3,3.5,86300.0],["2023-06-21",3.49,3.52,3.28,3.48,99300.0],["2023-06-22",3.43,3.49,3.2,3.45,192400.0],["2023-06-23",3.35,3.99,3.295,3.74,552200.0],["2023-06-26",3.73,3.81,3.36,3.36,123300.0],["2023-06-27",3.37,3.37,3.14,3.21,88700.0],["2023-06-28",3.21,3.36,3.1,3.35,85600.0],["2023-06-29",3.33,3.53,3.15,3.26,78600.0],["2023-06-30",3.25,3.36,3.12,3.32,177200.0],["2023-07-03",3.3,3.415,3.1,3.15,63900.0],["2023-07-05",3.1,3.29,3.03,3.19,57900.0],["2023-07-06",3.12,3.36,3.04,3.24,98700.0],["2023-07-07",3.29,3.35,3.15,3.19,58700.0],["2023-07-10",3.18,3.32,3.15,3.2,52500.0],["2023-07-11",3.21,3.57,3.205,3.43,185900.0],["2023-07-12",3.47,3.65,3.36,3.54,140200.0],["2023-07-13",3.59,3.642,3.401,3.45,58700.0],["2023-07-14",3.48,3.48,3.28,3.43,49100.0],["2023-07-17",3.46,3.58,3.34,3.55,133800.0],["2023-07-18",3.54,3.63,3.38,3.42,60700.0],["2023-07-19",3.43,3.61,3.42,3.51,105200.0],["2023-07-20",3.49,3.56,3.27,3.31,109600.0],["2023-07-21",3.35,3.39,3.152,3.24,90600.0],["2023-07-24",3.29,3.297,3.05,3.16,53400.0],["2023-07-25",3.12,3.17,3.0,3.04,48900.0],["2023-07-26",3.04,3.12,2.89,2.97,82400.0],["2023-07-27",2.97,3.045,2.88,2.93,178600.0],["2023-07-28",2.93,3.62,2.91,3.05,254900.0],["2023-07-31",3.05,3.38,3.05,3.38,80300.0],["2023-08-01",3.33,3.41,3.22,3.26,40500.0],["2023-08-02",3.2,3.3,3.095,3.18,68300.0],["2023-08-03",3.18,3.46,3.18,3.39,53700.0],["2023-08-04",3.41,3.46,3.325,3.4,101400.0],["2023-08-07",3.51,3.57,3.36,3.44,193400.0],["2023-08-08",3.45,3.99,3.45,3.83,1537200.0],["2023-08-09",5.0,9.39,5.0,7.81,74897800.0],["2023-08-10",7.31,7.59,6.25,6.54,5196900.0],["2023-08-11",6.93,9.24,6.81,7.51,8689300.0],["2023-08-14",7.28,7.5,6.77,6.99,1029900.0],["2023-08-15",6.75,7.25,6.75,6.9,479200.0],["2023-08-16",6.98,7.44,6.75,6.84,705500.0],["2023-08-17",6.95,7.457,6.79,7.12,496800.0],["2023-08-18",6.95,7.352,6.71,6.94,449100.0],["2023-08-21",6.97,7.3,6.889,7.16,431400.0],["2023-08-22",7.07,7.65,6.906,7.29,578000.0],["2023-08-23",7.17,7.52,7.17,7.38,259900.0],["2023-08-24",7.37,7.42,6.64,7.005,508800.0],["2023-08-25",7.06,7.28,6.835,7.09,381800.0],["2023-08-28",7.15,7.485,6.91,7.24,385400.0],["2023-08-29",7.2,7.45,7.044,7.19,215300.0],["2023-08-30",7.14,7.38,6.47,6.65,607100.0],["2023-08-31",6.69,6.95,6.48,6.49,354700.0],["2023-09-01",6.48,7.21,6.431,7.16,487600.0],["2023-09-05",7.04,7.19,6.91,7.01,555800.0],["2023-09-06",7.03,7.32,6.76,7.26,786200.0],["2023-09-07",7.2,7.59,7.13,7.33,520600.0],["2023-09-08",7.37,7.48,6.79,7.06,600200.0],["2023-09-11",7.14,8.25,7.14,8.25,1072200.0],["2023-09-12",8.17,8.53,7.95,8.1,911600.0],["2023-09-13",8.1,8.24,7.93,8.04,896300.0],["2023-09-14",8.1,8.38,7.935,8.24,577600.0],["2023-09-15",8.33,8.53,8.07,8.51,1687600.0],["2023-09-18",8.56,9.08,8.35,9.01,966800.0],["2023-09-19",8.89,9.11,8.37,8.52,717200.0],["2023-09-20",8.78,9.09,8.56,8.59,353100.0],["2023-09-21",8.45,9.18,8.38,9.17,1544900.0],["2023-09-22",9.09,10.39,9.0,10.32,2070300.0],["2023-09-25",10.29,11.25,10.07,11.15,2126800.0],["2023-09-26",11.01,11.32,10.8,11.07,694700.0],["2023-09-27",11.07,11.41,10.63,11.2,1792400.0],["2023-09-28",11.31,11.614,10.58,10.88,1186700.0],["2023-09-29",10.87,11.48,10.85,11.26,1688200.0],["2023-10-02",11.2,11.54,10.96,11.25,755600.0],["2023-10-03",11.19,11.26,10.4,10.55,715500.0],["2023-10-04",10.71,10.79,10.4,10.57,611500.0],["2023-10-05",10.5,13.03,9.893,12.01,3303400.0],["2023-10-06",11.94,12.43,11.37,11.38,1668300.0],["2023-10-09",11.46,11.5,9.65,9.87,2386500.0],["2023-10-10",9.68,10.015,9.4,9.73,970000.0],["2023-10-11",9.64,10.14,8.79,8.85,1946400.0],["2023-10-12",8.67,8.78,7.2,7.8,2840100.0],["2023-10-13",7.89,7.98,5.15,7.69,14822900.0],["2023-10-16",7.4,7.441,6.47,6.52,3156500.0],["2023-10-17",6.42,7.35,6.32,7.2,2094500.0],["2023-10-18",7.83,7.83,7.01,7.26,1719800.0],["2023-10-19",7.2,7.58,7.043,7.51,948800.0],["2023-10-20",7.36,7.74,7.34,7.54,898900.0],["2023-10-23",7.39,7.73,6.995,7.05,871800.0],["2023-10-24",6.81,7.49,6.81,7.19,839700.0],["2023-10-25",7.27,7.64,7.09,7.36,793500.0],["2023-10-26",7.26,8.12,7.26,8.08,823100.0],["2023-10-27",8.12,8.29,7.81,8.01,773500.0],["2023-10-30",8.24,8.493,7.98,8.32,657400.0],["2023-10-31",8.24,8.548,8.03,8.4,637500.0],["2023-11-01",8.26,8.53,8.19,8.21,469700.0],["2023-11-02",8.21,8.47,8.01,8.43,514700.0],["2023-11-03",8.49,8.83,8.12,8.4,594500.0],["2023-11-06",8.59,8.66,8.27,8.39,678700.0],["2023-11-07",8.38,8.7,8.38,8.61,455500.0],["2023-11-08",8.86,9.14,8.56,8.94,1109500.0],["2023-11-09",9.07,9.09,8.35,8.4,695500.0],["2023-11-10",8.39,8.465,8.0,8.36,702100.0],["2023-11-13",8.27,8.27,7.485,7.57,672600.0],["2023-11-14",7.81,8.0,7.52,7.795,852000.0],["2023-11-15",7.77,7.96,6.88,7.235,1565100.0],["2023-11-16",7.34,7.65,7.17,7.51,664100.0],["2023-11-17",7.51,7.63,7.367,7.6,549300.0],["2023-11-20",7.65,7.92,7.49,7.61,467200.0],["2023-11-21",7.59,7.6,7.39,7.44,429200.0],["2023-11-22",7.53,7.845,7.45,7.78,320900.0],["2023-11-24",7.78,7.96,7.48,7.53,182100.0],["2023-11-27",7.51,7.66,7.43,7.55,1054100.0],["2023-11-28",7.5,7.61,7.425,7.52,249200.0],["2023-11-29",7.52,7.817,7.39,7.5,536100.0],["2023-11-30",7.6,7.98,7.505,7.6,726200.0],["2023-12-01",7.49,7.87,7.44,7.76,452900.0],["2023-12-04",7.8,7.92,7.49,7.73,339100.0],["2023-12-05",7.68,8.11,7.615,8.07,577900.0],["2023-12-06",7.85,8.38,7.822,8.35,557700.0],["2023-12-07",8.39,8.65,8.19,8.55,498400.0],["2023-12-08",8.85,9.315,8.62,9.18,581200.0],["2023-12-11",9.24,9.38,8.74,9.3,794800.0],["2023-12-12",9.4,9.63,9.22,9.5,594200.0],["2023-12-13",9.55,10.085,9.39,10.0,684600.0],["2023-12-14",10.11,10.41,9.97,10.19,942600.0],["2023-12-15",10.35,10.78,10.18,10.64,877400.0],["2023-12-18",10.62,10.91,10.38,10.4,433200.0],["2023-12-19",10.45,10.625,10.01,10.15,1143300.0],["2023-12-20",10.22,10.48,9.805,9.84,663500.0],["2023-12-21",9.92,10.15,9.72,9.81,511600.0],["2023-12-22",9.85,10.25,9.67,10.02,540500.0],["2023-12-26",10.17,10.6,9.94,10.46,456900.0],["2023-12-27",10.47,10.66,10.22,10.54,325500.0],["2023-12-28",10.61,10.73,10.32,10.35,542800.0],["2023-12-29",10.41,10.41,9.87,9.9,747100.0],["2024-01-02",9.8,10.42,9.77,9.98,414000.0],["2024-01-03",10.01,10.09,9.56,9.64,341900.0],["2024-01-04",9.7,9.791,9.19,9.32,495000.0],["2024-01-05",9.23,9.24,8.86,9.18,470200.0],["2024-01-08",9.18,9.68,9.07,9.47,376800.0],["2024-01-09",9.32,9.46,9.06,9.36,310200.0],["2024-01-10",9.35,9.95,9.24,9.85,671200.0],["2024-01-11",9.79,10.83,9.76,10.6,1139500.0],["2024-01-12",10.6,11.51,10.6,10.94,833900.0],["2024-01-16",10.75,10.75,9.715,10.56,488500.0],["2024-01-17",10.55,11.617,10.48,11.47,951200.0],["2024-01-18",11.5,11.69,10.54,10.95,4713200.0],["2024-01-19",11.05,11.05,10.5,10.93,435800.0],["2024-01-22",10.97,11.29,10.77,10.96,336900.0],["2024-01-23",10.93,11.545,10.91,11.36,435900.0],["2024-01-24",11.5,12.71,11.41,12.57,955300.0],["2024-01-25",12.57,13.005,12.35,12.43,584900.0],["2024-01-26",12.46,12.49,11.48,11.53,440100.0],["2024-01-29",11.53,12.39,11.24,12.39,354400.0],["2024-01-30",12.25,12.3,11.87,12.0,359000.0],["2024-01-31",11.98,12.37,11.72,11.75,463300.0],["2024-02-01",11.94,12.43,11.76,12.28,401400.0],["2024-02-02",12.18,12.99,12.135,12.88,492800.0],["2024-02-05",12.74,12.75,12.0,12.46,414300.0],["2024-02-06",12.22,12.87,12.22,12.73,361400.0],["2024-02-07",12.7,12.89,12.43,12.72,373200.0],["2024-02-08",12.7,12.78,11.75,12.16,450900.0],["2024-02-09",12.0,12.7,11.89,12.41,643000.0],["2024-02-12",12.66,12.8,11.98,12.39,638300.0],["2024-02-13",11.92,12.05,11.35,11.75,1660000.0],["2024-02-14",11.8,12.02,11.6,11.95,563000.0],["2024-02-15",12.0,12.05,11.68,11.82,381600.0],["2024-02-16",11.85,12.02,11.53,11.97,409100.0],["2024-02-20",11.89,12.1,11.69,11.73,1115300.0],["2024-02-21",11.74,11.8,10.66,11.06,644100.0],["2024-02-22",11.0,11.69,10.92,11.51,487600.0],["2024-02-23",11.52,12.0,11.453,11.5,383600.0],["2024-02-26",11.45,11.86,11.23,11.37,291900.0],["2024-02-27",11.47,11.95,11.34,11.8,538500.0],["2024-02-28",11.79,11.97,11.47,11.51,292200.0],["2024-02-29",11.74,11.94,11.07,11.13,426300.0],["2024-03-01",11.08,11.61,11.06,11.44,353900.0],["2024-03-04",11.4,11.73,11.165,11.54,370300.0],["2024-03-05",11.57,11.86,10.98,11.17,341700.0],["2024-03-06",11.52,11.71,11.2,11.3,329000.0],["2024-03-07",11.31,11.31,11.0,11.02,258000.0],["2024-03-08",11.17,11.33,10.9,11.15,300800.0],["2024-03-11",11.16,11.34,10.67,10.74,724000.0],["2024-03-12",10.75,10.96,9.88,10.0,830900.0],["2024-03-13",10.01,10.1,9.18,9.22,1259300.0],["2024-03-14",9.22,9.435,8.83,9.09,1167000.0],["2024-03-15",9.06,9.295,8.93,9.03,3316900.0],["2024-03-18",8.71,8.9,8.29,8.39,1062400.0],["2024-03-19",8.31,8.56,8.07,8.15,759200.0],["2024-03-20",8.38,8.51,8.06,8.5,582300.0],["2024-03-21",8.55,8.625,8.19,8.22,521500.0],["2024-03-22",7.97,8.06,7.7,7.73,500200.0],["2024-03-25",7.69,7.93,7.56,7.63,343700.0],["2024-03-26",7.68,7.79,7.48,7.51,480600.0],["2024-03-27",7.53,7.87,7.32,7.7,602100.0],["2024-03-28",7.71,7.99,7.625,7.94,1253700.0],["2024-04-01",7.99,7.99,7.5,7.64,638000.0],["2024-04-02",7.51,7.69,7.05,7.56,777400.0],["2024-04-03",7.46,7.71,7.35,7.68,1076600.0],["2024-04-04",7.91,8.14,7.53,7.64,980600.0],["2024-04-05",7.53,7.76,7.245,7.38,425800.0],["2024-04-08",7.44,7.53,7.335,7.43,327700.0],["2024-04-09",7.43,7.72,7.32,7.7,487800.0],["2024-04-10",7.48,7.66,7.25,7.47,511300.0],["2024-04-11",7.54,7.74,7.29,7.59,312100.0],["2024-04-12",7.61,7.795,7.235,7.36,516500.0],["2024-04-15",7.3,7.55,7.2,7.32,320500.0],["2024-04-16",7.28,7.38,7.1,7.35,361000.0],["2024-04-17",7.4,7.52,7.31,7.46,475300.0],["2024-04-18",7.43,7.6,7.31,7.37,396800.0],["2024-04-19",7.3,7.36,6.93,7.31,526500.0],["2024-04-22",7.34,7.41,7.06,7.31,346700.0],["2024-04-23",7.36,7.92,7.3,7.77,581800.0],["2024-04-24",7.75,7.8,7.49,7.76,364900.0],["2024-04-25",7.54,7.58,7.18,7.33,448000.0],["2024-04-26",7.37,7.5,7.26,7.44,301900.0],["2024-04-29",7.45,7.88,7.4,7.87,433600.0],["2024-04-30",7.75,8.02,7.675,7.7,651500.0],["2024-05-01",7.51,7.805,7.2,7.28,887200.0],["2024-05-02",7.32,7.67,7.32,7.59,477800.0],["2024-05-03",7.76,7.93,7.49,7.61,345800.0],["2024-05-06",7.6,8.02,7.52,7.89,446400.0],["2024-05-07",7.9,8.06,7.79,7.85,490600.0],["2024-05-08",7.7,7.96,7.43,7.91,664500.0],["2024-05-09",7.82,8.38,7.71,7.77,793400.0],["2024-05-10",7.82,7.97,6.92,7.105,453400.0],["2024-05-13",7.21,7.625,7.15,7.31,365100.0],["2024-05-14",7.32,7.64,7.32,7.6,415300.0],["2024-05-15",7.76,7.97,7.67,7.8,612800.0],["2024-05-16",7.82,7.96,7.76,7.79,395200.0],["2024-05-17",7.83,7.83,7.39,7.52,430100.0],["2024-05-20",7.52,7.73,7.44,7.67,295500.0],["2024-05-21",7.63,7.63,7.38,7.47,556800.0],["2024-05-22",7.43,7.57,7.33,7.39,374800.0],["2024-05-23",6.71,7.69,6.62,7.09,1224400.0],["2024-05-24",7.07,7.12,6.68,6.91,707500.0],["2024-05-28",6.96,7.08,6.7,6.85,559300.0],["2024-05-29",6.72,6.79,6.48,6.75,638200.0],["2024-05-30",6.79,6.98,6.46,6.66,1047800.0],["2024-05-31",6.72,7.135,6.61,6.92,817900.0],["2024-06-03",6.94,7.26,6.8,7.0,429500.0],["2024-06-04",7.01,7.29,6.92,7.12,291900.0],["2024-06-05",7.17,7.42,7.025,7.41,345600.0],["2024-06-06",7.38,7.49,7.1,7.2,406500.0],["2024-06-07",7.08,7.29,6.7,6.9,741100.0],["2024-06-10",6.76,7.3,6.71,7.16,528800.0],["2024-06-11",7.09,7.12,6.83,6.92,336500.0],["2024-06-12",7.11,7.71,7.05,7.61,701000.0],["2024-06-13",7.55,8.64,7.44,8.39,1233700.0],["2024-06-14",8.34,9.12,8.08,8.93,1301100.0],["2024-06-17",8.94,9.52,8.7,9.38,1441800.0],["2024-06-18",9.45,9.72,9.03,9.54,981900.0],["2024-06-20",9.69,9.8,9.36,9.55,741400.0],["2024-06-21",9.55,10.26,9.4,10.1,2544600.0],["2024-06-24",10.03,10.44,9.9,10.15,865700.0],["2024-06-25",10.14,10.32,9.23,9.26,475100.0],["2024-06-26",9.14,9.44,8.77,8.87,536500.0],["2024-06-27",8.75,9.03,8.45,8.54,570600.0],["2024-06-28",8.5,8.685,8.41,8.58,2760900.0],["2024-07-01",8.56,9.02,8.49,9.0,473400.0],["2024-07-02",9.0,9.33,8.09,8.105,793000.0],["2024-07-03",7.99,8.36,7.95,8.34,265000.0],["2024-07-05",8.31,8.57,8.17,8.56,296800.0],["2024-07-08",8.64,9.15,8.64,8.88,946200.0],["2024-07-09",8.87,9.63,8.74,9.61,387900.0],["2024-07-10",9.48,9.82,9.02,9.23,779700.0],["2024-07-11",9.42,9.81,9.29,9.61,881800.0],["2024-07-12",9.71,10.02,9.32,9.96,646600.0],["2024-07-15",9.97,10.09,9.77,10.02,449100.0],["2024-07-16",10.1,10.13,9.775,9.84,854600.0],["2024-07-17",10.01,10.07,9.26,9.76,2064400.0],["2024-07-18",9.68,9.93,9.37,9.81,1394900.0],["2024-07-19",9.81,9.96,9.21,9.27,688000.0],["2024-07-22",9.31,9.95,8.93,9.89,1468400.0],["2024-07-23",9.72,10.05,9.65,9.75,828500.0],["2024-07-24",9.62,10.07,9.426,9.91,782300.0],["2024-07-25",10.0,10.33,9.715,9.85,657000.0],["2024-07-26",9.91,10.15,9.58,9.75,920800.0],["2024-07-29",9.71,9.86,9.5,9.76,372500.0],["2024-07-30",9.78,10.14,9.57,9.7,504400.0],["2024-07-31",9.75,10.28,9.53,9.85,697800.0],["2024-08-01",9.85,10.06,9.27,9.45,850300.0],["2024-08-02",8.96,9.21,8.7,9.16,403900.0],["2024-08-05",8.6,8.84,8.32,8.83,633700.0],["2024-08-06",8.99,9.35,8.63,9.01,415500.0],["2024-08-07",9.89,9.89,8.65,8.72,853400.0],["2024-08-08",9.03,9.3,8.795,8.91,678700.0],["2024-08-09",9.03,9.14,8.32,8.5,475400.0],["2024-08-12",8.54,8.71,8.41,8.5,472600.0],["2024-08-13",8.67,9.14,8.45,9.05,601800.0],["2024-08-14",9.09,9.33,8.88,9.3,322100.0],["2024-08-15",9.53,9.74,9.22,9.4,472600.0],["2024-08-16",9.38,10.0,9.28,9.96,1001300.0],["2024-08-19",10.4,10.71,9.65,10.68,1165400.0],["2024-08-20",10.78,11.12,10.515,11.11,566100.0],["2024-08-21",10.98,11.5,10.39,10.4,638200.0],["2024-08-22",10.46,11.245,10.42,11.02,733800.0],["2024-08-23",11.11,11.81,10.99,11.57,573600.0],["2024-08-26",11.97,12.015,11.4,11.93,425700.0],["2024-08-27",11.85,11.97,11.39,11.4,466100.0],["2024-08-28",11.48,11.61,11.24,11.34,354100.0],["2024-08-29",11.4,11.59,11.07,11.12,345600.0],["2024-08-30",11.14,11.92,11.03,11.83,893300.0],["2024-09-03",11.63,11.75,10.89,10.93,534600.0],["2024-09-04",10.87,11.08,10.73,10.84,258100.0],["2024-09-05",10.84,11.79,10.57,11.68,963100.0],["2024-09-06",11.83,11.92,10.84,10.89,509700.0],["2024-09-09",9.0,9.45,8.18,9.16,5182100.0],["2024-09-10",9.0,9.35,8.4,9.09,1514700.0],["2024-09-11",9.05,9.96,8.922,9.69,1119800.0],["2024-09-12",9.69,10.22,9.36,10.0,1018100.0],["2024-09-13",10.15,10.846,10.125,10.5,1566200.0],["2024-09-16",10.66,10.81,8.87,9.61,2008600.0],["2024-09-17",9.7,9.84,8.035,8.62,1997800.0],["2024-09-18",8.62,8.98,8.265,8.28,1242700.0],["2024-09-19",8.51,8.67,8.15,8.41,890300.0],["2024-09-20",8.44,8.58,8.24,8.3,2650000.0],["2024-09-23",8.32,8.41,7.65,7.69,658300.0],["2024-09-24",7.75,7.95,7.335,7.45,1328700.0],["2024-09-25",7.43,7.69,7.38,7.43,641200.0],["2024-09-26",7.53,7.8,7.28,7.36,892500.0],["2024-09-27",7.4,7.58,7.2,7.47,579900.0],["2024-09-30",7.43,7.78,7.42,7.7,1010700.0],["2024-10-01",7.7,7.7,7.19,7.28,760600.0],["2024-10-02",7.2,7.36,6.995,7.04,692100.0],["2024-10-03",6.87,7.02,6.715,6.9,866400.0],["2024-10-04",7.03,7.14,6.825,6.98,448500.0],["2024-10-07",6.98,7.01,6.81,6.99,1237300.0],["2024-10-08",7.1,7.21,6.85,6.89,539000.0],["2024-10-09",6.86,6.905,6.7,6.78,405200.0],["2024-10-10",6.74,6.75,6.33,6.55,619800.0],["2024-10-11",6.51,6.95,6.46,6.86,1152600.0],["2024-10-14",6.85,6.987,6.795,6.84,1098300.0],["2024-10-15",6.85,7.015,6.752,6.91,759000.0],["2024-10-16",6.98,7.31,6.89,7.14,472000.0],["2024-10-17",7.15,7.22,6.83,7.0,3274200.0],["2024-10-18",7.02,7.465,6.96,7.46,605400.0],["2024-10-21",7.46,7.46,7.0,7.15,1138300.0],["2024-10-22",7.11,7.12,6.49,6.64,862700.0],["2024-10-23",6.61,7.143,6.12,6.27,882900.0],["2024-10-24",6.18,6.43,6.17,6.29,704000.0],["2024-10-25",6.31,6.98,5.83,5.93,2330900.0],["2024-10-28",5.97,6.15,5.83,5.92,1567900.0],["2024-10-29",5.89,6.015,5.62,6.0,1113600.0],["2024-10-30",5.99,6.0,5.685,5.71,429400.0],["2024-10-31",5.64,5.69,5.43,5.435,522000.0],["2024-11-01",5.42,5.465,5.07,5.15,2706300.0],["2024-11-04",5.12,5.295,5.07,5.16,2306500.0],["2024-11-05",5.11,5.21,4.93,5.18,2667800.0],["2024-11-06",3.05,3.94,2.91,3.24,14932400.0],["2024-11-07",3.3,3.71,2.77,2.83,5172300.0],["2024-11-08",2.9,3.025,2.71,2.95,7513600.0],["2024-11-11",2.92,3.41,2.7,3.38,4455100.0],["2024-11-12",3.48,3.595,3.255,3.35,3924500.0],["2024-11-13",3.37,3.8,3.31,3.56,2817700.0],["2024-11-14",3.65,4.139,3.5,3.92,5493300.0],["2024-11-15",3.95,4.03,3.67,3.85,3627800.0],["2024-11-18",3.82,3.84,3.54,3.6,1659700.0],["2024-11-19",3.7,4.01,3.559,3.85,2191900.0],["2024-11-20",3.75,4.09,3.71,4.08,2499200.0],["2024-11-21",4.07,4.22,3.58,3.63,2869600.0],["2024-11-22",3.59,3.95,3.43,3.92,1277700.0],["2024-11-25",3.94,4.15,3.76,3.8,1255400.0],["2024-11-26",3.79,3.92,3.63,3.84,835900.0],["2024-11-27",3.89,4.11,3.813,4.08,1034900.0],["2024-11-29",4.08,4.21,3.94,3.94,499300.0],["2024-12-02",3.96,4.025,3.725,3.89,1215000.0],["2024-12-03",3.88,3.98,3.66,3.69,788600.0],["2024-12-04",3.67,3.73,3.491,3.52,1074400.0],["2024-12-05",3.48,3.76,3.465,3.47,1520200.0],["2024-12-06",3.47,3.6,3.35,3.385,1281600.0],["2024-12-09",3.39,3.5,3.21,3.21,748700.0],["2024-12-10",3.2,3.365,3.13,3.31,1078400.0],["2024-12-11",3.32,3.42,3.09,3.1,1173700.0],["2024-12-12",3.11,3.11,2.8,2.85,1611000.0],["2024-12-13",2.83,3.075,2.7,3.06,2799600.0],["2024-12-16",3.01,3.29,2.94,2.95,1225700.0],["2024-12-17",2.92,2.99,2.77,2.91,1026300.0],["2024-12-18",2.93,3.03,2.76,2.79,1074300.0],["2024-12-19",2.79,3.07,2.715,2.94,6467000.0],["2024-12-20",2.91,3.13,2.8,3.1,2817600.0],["2024-12-23",3.1,3.26,3.01,3.23,903100.0],["2024-12-24",3.27,3.28,3.0,3.04,377700.0],["2024-12-26",3.05,3.13,2.96,3.12,510300.0],["2024-12-27",3.09,3.18,2.98,3.12,536600.0],["2024-12-30",3.13,3.2,2.97,3.1,507700.0],["2024-12-31",3.11,3.16,2.95,3.09,473500.0],["2025-01-02",3.14,3.25,3.065,3.13,742800.0],["2025-01-03",3.15,3.27,3.11,3.15,488900.0],["2025-01-06",3.17,3.25,3.02,3.05,802000.0],["2025-01-07",3.04,3.65,3.0,3.47,3480100.0],["2025-01-08",3.46,3.46,3.115,3.23,734700.0],["2025-01-10",3.18,3.22,2.9,2.925,592400.0],["2025-01-13",2.97,3.02,2.76,2.86,654000.0],["2025-01-14",2.75,2.81,2.585,2.62,724400.0],["2025-01-15",2.66,2.8,2.62,2.75,1002500.0],["2025-01-16",2.76,2.78,2.6,2.78,871700.0],["2025-01-17",2.77,2.865,2.69,2.85,772000.0],["2025-01-21",2.86,3.1,2.86,3.08,885300.0],["2025-01-22",3.08,3.14,2.97,3.08,951300.0],["2025-01-23",3.09,3.12,2.94,3.05,577200.0],["2025-01-24",3.06,3.1,2.98,3.04,459000.0],["2025-01-27",3.04,3.18,2.99,3.06,693700.0],["2025-01-28",3.04,3.15,2.99,3.12,414900.0],["2025-01-29",3.12,3.2,3.03,3.11,447600.0],["2025-01-30",3.12,3.19,3.05,3.11,453200.0],["2025-01-31",3.11,3.16,2.955,2.98,376300.0],["2025-02-03",2.91,3.06,2.83,2.91,422400.0],["2025-02-04",2.86,3.08,2.82,3.04,580400.0],["2025-02-05",3.0,3.37,2.96,3.35,755300.0],["2025-02-06",3.33,3.41,3.21,3.26,423200.0],["2025-02-07",3.23,3.28,3.03,3.03,424100.0],["2025-02-10",3.06,3.06,2.72,2.73,617900.0],["2025-02-11",2.69,2.69,2.465,2.49,1036600.0],["2025-02-12",2.45,2.54,2.41,2.46,685800.0],["2025-02-13",2.46,2.62,2.44,2.51,796500.0],["2025-02-14",2.54,2.7,2.45,2.47,662400.0],["2025-02-18",2.46,2.62,2.42,2.43,643100.0],["2025-02-19",2.38,2.47,2.35,2.41,446800.0],["2025-02-20",2.43,2.51,2.41,2.43,597100.0],["2025-02-21",2.45,2.5,2.35,2.36,547200.0],["2025-02-24",2.36,2.38,2.255,2.35,561000.0],["2025-02-25",2.36,2.39,2.23,2.3,418500.0],["2025-02-26",2.29,2.44,2.23,2.33,541300.0],["2025-02-27",2.33,2.39,2.17,2.18,600900.0],["2025-02-28",2.17,2.17,1.965,2.07,2689000.0],["2025-03-03",2.12,2.212,1.81,1.9,1287300.0],["2025-03-04",1.85,1.899,1.78,1.84,1153300.0],["2025-03-05",1.84,2.125,1.81,2.09,1001400.0],["2025-03-06",2.04,2.175,2.0,2.11,570700.0],["2025-03-07",2.11,2.17,2.0,2.01,646500.0],["2025-03-10",1.98,2.03,1.815,1.86,692400.0],["2025-03-11",1.86,1.984,1.72,1.85,739000.0],["2025-03-12",1.83,2.01,1.83,1.97,842100.0],["2025-03-13",1.96,2.0,1.8,1.86,887500.0],["2025-03-14",1.88,1.995,1.835,1.95,825300.0],["2025-03-17",1.95,2.04,1.915,1.95,405200.0],["2025-03-18",1.93,1.94,1.74,1.77,584900.0],["2025-03-19",1.79,1.855,1.705,1.725,672700.0],["2025-03-20",1.68,1.805,1.68,1.78,703700.0],["2025-03-21",1.75,1.79,1.65,1.76,1141400.0],["2025-03-24",1.78,1.805,1.69,1.74,617800.0],["2025-03-25",1.75,1.75,1.595,1.64,758900.0],["2025-03-26",1.64,1.64,1.48,1.54,1386800.0],["2025-03-27",1.52,1.655,1.52,1.61,1314500.0],["2025-03-28",1.61,1.63,1.43,1.47,475900.0],["2025-03-31",1.41,1.5,1.33,1.37,913100.0],["2025-04-01",1.36,1.384,1.24,1.28,1013600.0],["2025-04-02",1.25,1.375,1.23,1.37,755300.0],["2025-04-03",1.28,1.34,1.23,1.27,681400.0],["2025-04-04",1.27,1.32,1.21,1.27,699100.0],["2025-04-07",1.19,1.32,1.115,1.27,865400.0],["2025-04-08",1.33,1.33,1.18,1.21,620300.0],["2025-04-09",1.17,1.51,1.11,1.41,1333200.0],["2025-04-10",1.35,1.38,1.26,1.295,476600.0],["2025-04-11",1.31,1.42,1.27,1.41,352200.0],["2025-04-14",1.44,1.44,1.255,1.34,568800.0],["2025-04-15",1.34,1.43,1.325,1.375,303400.0],["2025-04-16",1.35,1.36,1.25,1.28,380200.0],["2025-04-17",1.27,1.33,1.27,1.29,467100.0],["2025-04-21",1.29,1.39,1.24,1.38,375500.0],["2025-04-22",1.39,1.5,1.34,1.49,791900.0],["2025-04-23",1.55,1.65,1.43,1.47,1089100.0],["2025-04-24",1.48,1.511,1.425,1.46,461700.0],["2025-04-25",1.46,1.48,1.381,1.46,519800.0],["2025-04-28",1.46,1.505,1.42,1.49,634000.0],["2025-04-29",1.5,1.546,1.34,1.36,508600.0],["2025-04-30",1.36,1.42,1.26,1.41,654200.0],["2025-05-01",1.33,1.46,1.26,1.41,950400.0],["2025-05-02",1.41,1.56,1.375,1.51,457800.0],["2025-05-05",1.48,1.51,1.38,1.42,508300.0],["2025-05-06",1.41,1.486,1.25,1.26,589600.0],["2025-05-07",1.26,1.305,1.14,1.15,348200.0],["2025-05-08",1.15,1.19,1.03,1.1,500800.0],["2025-05-09",1.12,1.18,1.11,1.14,467200.0],["2025-05-12",1.17,1.31,1.07,1.31,1014600.0],["2025-05-13",1.32,1.445,1.28,1.4,993000.0],["2025-05-14",1.41,1.45,1.255,1.285,778200.0],["2025-05-15",1.31,1.53,1.25,1.52,797500.0],["2025-05-16",1.53,1.54,1.4,1.5,1081200.0],["2025-05-19",1.47,2.66,1.47,2.29,23644400.0],["2025-05-20",2.43,3.0,2.07,2.07,15673300.0],["2025-05-21",2.07,2.17,1.82,1.89,2802800.0],["2025-05-22",1.87,1.93,1.72,1.865,1552000.0],["2025-05-23",1.83,2.04,1.79,1.84,2431800.0],["2025-05-27",1.92,2.28,1.905,2.05,3760200.0],["2025-05-28",2.06,2.23,1.935,1.94,1707400.0],["2025-05-29",1.94,2.669,1.93,2.33,8664200.0],["2025-05-30",2.33,2.37,2.125,2.22,2655900.0],["2025-06-02",2.25,2.69,2.121,2.54,4018000.0],["2025-06-03",2.54,3.68,2.45,3.24,11698200.0],["2025-06-04",3.3,3.405,2.96,3.27,3121800.0],["2025-06-05",3.31,3.65,3.12,3.51,2942900.0],["2025-06-06",3.6,4.71,3.579,4.26,9189100.0],["2025-06-09",4.45,4.5,3.77,4.16,3266900.0],["2025-06-10",4.14,4.68,4.1,4.47,3502000.0],["2025-06-11",4.56,5.05,4.322,4.74,3590700.0],["2025-06-12",4.6,5.09,4.42,5.05,2201300.0],["2025-06-13",4.85,5.085,4.595,4.69,2447100.0],["2025-06-16",4.66,4.88,4.4,4.79,2038800.0],["2025-06-17",4.77,5.061,4.692,4.805,2329700.0],["2025-06-18",4.82,5.365,4.719,4.8,2628100.0],["2025-06-20",4.9,5.225,4.7,5.16,4982800.0],["2025-06-23",5.02,5.38,5.01,5.32,1769600.0],["2025-06-24",5.39,5.63,5.165,5.36,3062400.0],["2025-06-25",5.4,5.5,4.82,4.97,3905800.0],["2025-06-26",5.0,5.1,4.6,4.92,3395900.0],["2025-06-27",4.92,5.45,4.82,5.01,9009000.0],["2025-06-30",5.02,5.52,4.94,5.12,2309300.0],["2025-07-01",5.13,5.52,4.8,5.44,2226100.0],["2025-07-02",5.53,5.96,5.445,5.65,1749200.0],["2025-07-03",5.74,5.96,5.64,5.7,620200.0],["2025-07-07",5.7,5.79,5.34,5.43,1716300.0],["2025-07-08",5.49,5.78,5.48,5.7,1610500.0],["2025-07-09",5.8,6.396,5.77,6.04,3168000.0],["2025-07-10",6.06,6.2,5.86,6.11,1593700.0],["2025-07-11",6.0,6.18,5.75,5.93,1382300.0],["2025-07-14",5.93,6.402,5.83,6.09,1407200.0],["2025-07-15",6.19,6.32,5.83,5.91,1484500.0],["2025-07-16",6.0,6.36,5.9,6.35,2426800.0],["2025-07-17",6.39,6.965,6.39,6.86,1682400.0],["2025-07-18",6.98,7.14,6.62,6.77,1257200.0],["2025-07-21",6.84,7.02,6.52,6.77,1077100.0],["2025-07-22",6.8,6.85,6.36,6.68,1802900.0],["2025-07-23",6.83,7.2,6.7,6.88,1947300.0],["2025-07-24",6.89,7.0,6.71,6.75,932200.0],["2025-07-25",6.74,7.105,6.68,6.82,1294900.0],["2025-07-28",6.91,7.1,6.655,6.67,1085200.0],["2025-07-29",6.69,6.76,6.35,6.455,1617400.0],["2025-07-30",6.59,6.687,6.125,6.3,3189200.0],["2025-07-31",6.23,6.296,5.8,6.04,2484500.0],["2025-08-01",5.77,6.818,5.77,6.53,5244200.0],["2025-08-04",6.53,6.96,6.381,6.59,2542200.0],["2025-08-05",6.72,7.07,6.341,6.91,2282500.0],["2025-08-06",6.91,6.974,6.205,6.5,2047400.0],["2025-08-07",6.62,6.8,6.49,6.61,2514900.0],["2025-08-08",6.605,6.74,6.33,6.61,999400.0],["2025-08-11",6.5,6.63,6.265,6.41,1280900.0],["2025-08-12",6.54,6.84,6.39,6.76,1061800.0],["2025-08-13",6.85,7.15,6.6,6.88,1251000.0],["2025-08-14",6.74,6.965,6.65,6.92,640100.0],["2025-08-15",6.97,7.01,6.761,6.77,1017500.0],["2025-08-18",6.8,7.23,6.78,7.22,2399500.0],["2025-08-19",7.35,7.42,6.63,6.96,2851700.0],["2025-08-20",6.83,7.01,6.69,6.75,1043400.0],["2025-08-21",6.68,7.04,6.6,7.01,725300.0],["2025-08-22",7.04,7.19,6.8,6.9,1503500.0],["2025-08-25",6.85,6.94,6.63,6.72,1048500.0],["2025-08-26",6.51,6.75,6.51,6.68,1605900.0],["2025-08-27",6.57,7.05,6.52,6.9,1109000.0],["2025-08-28",6.93,7.01,6.77,6.82,658800.0],["2025-08-29",6.85,6.85,6.642,6.71,721300.0],["2025-09-02",6.61,6.84,6.61,6.66,689300.0],["2025-09-03",6.62,6.8,6.28,6.7,1181100.0],["2025-09-04",6.7,6.86,6.43,6.83,1136700.0],["2025-09-05",6.91,7.4,6.78,6.94,3924800.0],["2025-09-08",6.88,7.15,6.75,6.81,1709600.0],["2025-09-09",6.82,6.98,6.68,6.82,837700.0],["2025-09-10",6.85,6.85,6.25,6.36,1362300.0],["2025-09-11",6.36,6.89,6.32,6.84,1234500.0],["2025-09-12",6.9,6.9,6.51,6.53,1781000.0],["2025-09-15",6.58,6.83,6.38,6.82,3143500.0],["2025-09-16",6.85,7.419,6.78,7.35,3952500.0],["2025-09-17",7.38,7.96,7.295,7.62,4163700.0],["2025-09-18",7.72,8.04,7.65,7.87,3742500.0],["2025-09-19",7.89,7.98,7.565,7.6,7841600.0],["2025-09-22",7.53,7.65,6.96,7.45,2154500.0],["2025-09-23",7.37,7.495,7.05,7.28,1727100.0],["2025-09-24",7.46,8.0,7.36,7.8,1907100.0],["2025-09-25",7.51,8.19,7.46,7.97,3287200.0],["2025-09-26",8.038,8.56,7.89,8.53,2502900.0],["2025-09-29",8.54,8.8,8.32,8.44,2546900.0],["2025-09-30",8.43,8.79,8.31,8.4,3458300.0],["2025-10-01",8.4,8.58,7.97,7.975,2608700.0],["2025-10-02",8.02,8.11,7.66,7.69,1192000.0],["2025-10-03",7.84,7.93,7.75,7.76,1111200.0],["2025-10-06",7.8,7.9,7.56,7.58,1179700.0],["2025-10-07",7.64,7.725,7.26,7.29,2135400.0],["2025-10-08",7.28,7.435,6.9,6.91,2224600.0],["2025-10-09",6.9,7.36,6.78,7.32,1966900.0],["2025-10-10",7.41,7.65,7.12,7.14,2560100.0],["2025-10-13",7.25,8.59,7.25,8.47,3427800.0],["2025-10-14",8.37,9.11,8.13,8.7,2283900.0],["2025-10-15",8.74,9.547,8.735,9.52,2663300.0],["2025-10-16",9.62,9.7,9.095,9.17,2007600.0],["2025-10-17",9.13,9.235,8.85,9.03,1415600.0],["2025-10-20",9.3,9.31,8.975,9.15,1444100.0],["2025-10-21",9.17,9.277,8.97,8.99,1285400.0],["2025-10-22",8.98,9.13,8.36,8.66,1583900.0],["2025-10-23",9.29,9.39,6.69,7.53,33775100.0],["2025-10-24",7.84,8.12,7.48,7.495,6310300.0],["2025-10-27",7.48,7.79,7.12,7.77,3899900.0],["2025-10-28",7.63,8.07,7.58,7.79,2359300.0],["2025-10-29",7.78,8.25,7.57,7.83,5466600.0],["2025-10-30",7.83,8.175,7.723,7.97,2077200.0],["2025-10-31",7.97,8.35,7.83,8.11,2585800.0],["2025-11-03",7.96,8.14,7.74,8.01,2371500.0],["2025-11-04",7.89,8.17,7.43,8.01,2529500.0],["2025-11-05",8.06,8.16,7.43,7.51,3054300.0],["2025-11-06",7.53,8.12,7.41,8.01,4018100.0],["2025-11-07",7.9,8.13,7.37,7.87,2346400.0],["2025-11-10",8.06,8.13,7.715,7.93,2808000.0],["2025-11-11",7.92,8.6,7.75,8.38,3392300.0],["2025-11-12",8.45,8.74,7.6,7.67,4170900.0],["2025-11-13",7.59,7.93,7.49,7.72,2485400.0],["2025-11-14",7.65,8.35,7.6,8.17,2999500.0],["2025-11-17",8.12,8.345,7.82,7.98,2022600.0],["2025-11-18",7.77,8.1,7.69,8.0,1722000.0],["2025-11-19",8.0,8.52,7.83,8.285,5343700.0],["2025-11-20",8.5,9.07,8.5,8.9,3404600.0],["2025-11-21",8.62,10.07,8.53,10.03,4559500.0],["2025-11-24",10.25,11.2,10.15,10.33,7642600.0],["2025-11-25",9.9,10.75,9.9,10.57,2483700.0],["2025-11-26",10.57,10.92,10.44,10.76,2061300.0],["2025-11-28",10.93,10.97,10.58,10.91,1203600.0],["2025-12-01",10.69,11.05,10.17,10.42,2018600.0],["2025-12-02",10.35,10.45,9.84,10.08,1795000.0],["2025-12-03",10.1,10.145,9.55,9.57,2222500.0],["2025-12-04",9.5,10.22,9.46,9.9,2780400.0],["2025-12-05",9.86,9.99,9.55,9.63,1690100.0],["2025-12-08",9.79,9.93,9.45,9.6,1611700.0],["2025-12-09",9.52,9.75,8.88,9.12,1917800.0],["2025-12-10",9.12,9.34,9.0,9.17,1449000.0],["2025-12-11",9.17,9.4,8.89,9.1,1709300.0],["2025-12-12",9.1,9.56,9.04,9.35,2688900.0],["2025-12-15",9.52,10.08,9.06,9.12,3193400.0],["2025-12-16",9.0,9.43,8.82,8.96,2267000.0],["2025-12-17",8.98,9.22,8.6,8.78,2528200.0],["2025-12-18",8.87,9.0,8.415,8.46,1937700.0],["2025-12-19",8.45,8.85,8.44,8.52,11067900.0],["2025-12-22",8.76,8.98,8.45,8.62,1424400.0],["2025-12-23",8.58,8.8,8.51,8.53,1023700.0],["2025-12-24",8.33,8.82,8.3,8.7,951300.0],["2025-12-26",8.69,8.77,8.51,8.67,1588600.0],["2025-12-29",8.62,8.95,8.46,8.75,2295300.0],["2025-12-30",8.71,9.0,8.45,8.63,4898300.0],["2025-12-31",8.6,8.925,8.55,8.86,2862200.0],["2026-01-02",8.85,9.16,8.73,8.93,1160400.0],["2026-01-05",9.0,9.11,8.66,8.91,2031800.0],["2026-01-06",8.89,9.69,8.89,9.67,1776900.0],["2026-01-07",9.79,12.11,9.67,11.79,7774200.0],["2026-01-08",11.01,11.76,10.53,11.055,4800000.0],["2026-01-09",11.3,11.85,10.93,11.75,5494500.0],["2026-01-12",11.53,11.65,10.37,10.66,2187700.0],["2026-01-13",10.59,10.74,9.99,10.44,2045400.0],["2026-01-14",10.42,12.52,10.4,12.39,5104100.0],["2026-01-15",12.34,12.62,11.59,11.69,3555600.0],["2026-01-16",11.48,13.18,11.33,13.01,5995400.0],["2026-01-20",12.55,13.46,12.28,12.51,4188900.0],["2026-01-21",12.5,12.7,12.18,12.51,4609100.0],["2026-01-22",12.54,12.765,12.29,12.35,2903900.0],["2026-01-23",12.22,12.53,11.7,11.71,1569700.0],["2026-01-26",11.53,11.76,11.41,11.68,1290500.0],["2026-01-27",11.67,12.3,11.58,11.85,2766800.0],["2026-01-28",12.02,12.24,11.05,11.18,1674000.0],["2026-01-29",11.17,11.715,11.0,11.67,1360200.0],["2026-01-30",11.71,11.8,11.16,11.61,1435900.0],["2026-02-02",11.62,12.23,11.62,11.94,1924100.0],["2026-02-03",11.94,12.96,11.84,12.55,5462200.0],["2026-02-04",12.38,12.52,11.69,12.32,2214600.0],["2026-02-05",12.23,12.7,11.805,11.95,2337700.0],["2026-02-06",12.47,13.18,12.3,12.51,2508500.0],["2026-02-09",12.57,13.05,12.17,12.89,2880300.0],["2026-02-10",13.0,13.05,12.595,12.69,2228300.0],["2026-02-11",12.56,12.765,12.12,12.61,2701200.0],["2026-02-12",12.88,13.1,12.25,12.67,4775200.0],["2026-02-13",12.79,13.48,12.76,12.9,2361800.0],["2026-02-17",12.8,13.015,12.51,12.8,1708600.0],["2026-02-18",12.84,13.18,12.28,12.41,2624900.0],["2026-02-19",12.46,12.69,12.22,12.35,1575400.0],["2026-02-20",12.23,12.75,12.03,12.2,1646200.0],["2026-02-23",12.45,13.6,12.31,12.73,4610200.0],["2026-02-24",12.7,13.07,12.635,12.88,2118100.0],["2026-02-25",13.05,13.1,12.6,12.63,2761500.0],["2026-02-26",12.57,12.595,10.903,11.4,7498300.0],["2026-02-27",11.11,11.315,10.95,11.14,1845900.0],["2026-03-02",10.81,11.71,10.8,11.53,1919100.0],["2026-03-03",11.14,11.71,10.96,11.5,3060500.0],["2026-03-04",11.7,12.46,11.5,12.35,1729700.0],["2026-03-05",12.2,16.97,11.8,16.83,18008400.0],["2026-03-06",16.73,17.63,16.0,16.95,8098300.0],["2026-03-09",16.95,16.95,16.16,16.45,3535000.0],["2026-03-10",16.39,16.86,16.11,16.5,2080700.0],["2026-03-11",16.32,17.3,16.29,16.99,3454500.0],["2026-03-12",16.73,17.26,16.5,17.15,2832000.0],["2026-03-13",17.25,17.58,16.77,17.3,4210200.0],["2026-03-16",17.33,18.5,17.25,17.88,2861400.0],["2026-03-17",17.74,18.97,17.52,18.68,3499000.0],["2026-03-18",18.595,18.93,18.34,18.68,2541500.0],["2026-03-19",18.68,19.55,18.46,19.32,3173800.0],["2026-03-20",19.12,19.805,18.8,19.42,7616800.0],["2026-03-23",19.04,19.905,18.93,18.96,3550900.0],["2026-03-24",18.75,19.75,18.51,19.48,3002300.0],["2026-03-25",19.6,21.82,19.6,20.88,4365700.0],["2026-03-26",20.6,20.99,19.68,19.86,2746200.0],["2026-03-27",19.95,20.41,18.93,19.26,1836300.0],["2026-03-30",19.66,19.8,19.01,19.21,2319200.0],["2026-03-31",19.76,20.978,19.5,20.92,2996900.0],["2026-04-01",21.0,21.71,20.81,21.22,2561000.0],["2026-04-02",21.26,22.2,20.618,21.63,2924600.0],["2026-04-06",21.56,21.84,20.27,20.29,2035600.0],["2026-04-07",20.23,20.23,19.24,19.8,1955500.0],["2026-04-08",20.25,20.54,19.62,20.06,2453100.0],["2026-04-09",20.05,21.01,19.825,20.7,2907700.0],["2026-04-10",20.86,21.01,19.685,19.95,1731200.0],["2026-04-13",21.0,21.95,20.09,21.56,4071300.0],["2026-04-14",21.85,24.08,21.58,24.06,3539100.0],["2026-04-15",23.94,25.41,23.8,25.33,4398700.0],["2026-04-16",25.04,26.0,24.51,25.04,2428500.0],["2026-04-17",25.31,26.81,24.92,26.64,2808300.0],["2026-04-20",26.86,27.16,26.04,26.39,1515700.0],["2026-04-21",26.51,28.41,25.91,27.77,3033700.0],["2026-04-22",28.0,28.24,26.57,26.94,3156900.0],["2026-04-23",26.63,27.28,25.24,25.87,2895900.0],["2026-04-24",26.01,26.05,24.95,25.77,5157800.0],["2026-04-27",26.315,27.12,25.79,26.33,2713400.0],["2026-04-28",25.84,26.43,24.24,25.14,2864800.0],["2026-04-29",24.95,25.06,21.92,22.06,3871100.0],["2026-04-30",22.0,22.54,20.815,21.62,3784200.0],["2026-05-01",21.5,22.23,20.76,20.98,3017300.0],["2026-05-04",21.06,23.28,20.95,22.71,2323400.0],["2026-05-05",22.89,24.25,22.36,24.2,2224300.0],["2026-05-06",23.95,24.3,23.0,23.62,1475800.0],["2026-05-07",24.1,24.1,22.92,23.48,6973100.0],["2026-05-08",23.71,23.91,22.915,23.02,1511400.0],["2026-05-11",23.2,24.575,23.193,23.48,1143900.0],["2026-05-12",23.48,24.0,22.95,23.5,1387800.0],["2026-05-13",23.88,25.76,22.77,25.51,3301500.0],["2026-05-14",23.53,25.66,22.2,24.87,5401600.0],["2026-05-15",23.1,23.3,19.342,20.56,6857900.0],["2026-05-18",20.95,21.25,20.3,20.63,3258500.0],["2026-05-19",20.4,21.38,19.75,20.3,1917500.0],["2026-05-20",21.08,21.97,20.158,21.08,3446600.0],["2026-05-21",20.99,22.24,20.67,21.62,2578500.0],["2026-05-22",21.45,21.63,20.21,20.24,1650800.0],["2026-05-26",20.61,20.61,19.79,20.04,2017600.0],["2026-05-27",20.04,20.41,19.6,19.65,2926000.0],["2026-05-28",19.66,20.275,19.44,20.0,2401900.0],["2026-05-29",20.06,22.205,19.75,21.98,3412700.0],["2026-06-01",21.76,23.49,21.36,23.1,3146200.0],["2026-06-02",22.66,23.051,21.365,21.5,3189200.0],["2026-06-03",21.35,21.72,21.17,21.47,1327200.0],["2026-06-04",21.47,22.8,21.47,22.15,1247600.0],["2026-06-05",22.02,22.155,19.428,20.22,4018000.0],["2026-06-08",30.005,32.5,26.08,30.93,21825700.0],["2026-06-09",32.23,32.79,29.41,31.56,7149200.0],["2026-06-10",31.65,31.663,28.42,28.68,9849900.0],["2026-06-11",28.81,30.0,28.065,29.82,6446100.0],["2026-06-12",29.55,31.7,29.476,30.94,9960600.0],["2026-06-15",31.33,33.0,30.752,32.9,3225300.0],["2026-06-16",32.84,33.14,31.93,32.16,3096300.0],["2026-06-17",32.115,34.39,31.52,32.29,2819400.0],["2026-06-18",31.102,31.68,27.82,27.97,12095900.0],["2026-06-22",28.525,28.95,27.65,28.5,6313500.0],["2026-06-23",28.01,29.09,28.01,28.39,5387200.0],["2026-06-24",28.41,29.89,28.38,29.12,4762700.0],["2026-06-25",29.35,31.14,29.025,30.14,4544000.0],["2026-06-26",31.47,31.59,29.951,31.47,15371100.0],["2026-06-29",31.45,32.7,31.03,32.56,5862600.0],["2026-06-30",32.44,33.53,31.085,31.26,4760900.0],["2026-07-01",30.64,31.285,28.7,28.73,4361000.0],["2026-07-02",29.0,30.565,28.6,29.46,2307500.0],["2026-07-06",29.12,30.31,29.01,29.94,2142423.479191],["2026-07-07",30.35,30.81,29.1901,30.12,2795512.224345],["2026-07-08",29.98,32.17,29.93,30.64,3974838.100282],["2026-07-09",30.65,31.28,29.87,30.52,2747010.746245],["2026-07-10",30.52,31.48,28.91,31.06,3372791.611426],["2026-07-13",30.555,30.765,28.25,28.36,2500902.430592],["2026-07-14",29.18,29.71,28.45,29.65,1904834.97522],["2026-07-15",29.77,30.555,29.5,30.25,2277840.597621],["2026-07-16",29.5,29.99,27.13,27.64,3744629.330645],["2026-07-17",27.6,29.71,27.14,28.56,2289086.263691],["2026-07-20",28.495,29.34,27.5,27.54,1256559.266861],["2026-07-21",27.61,29.24,27.61,29.02,1961025.120305],["2026-07-22",28.19,28.69,27.92,28.1,1240273.359572],["2026-07-23",27.55,28.05,27.24,27.45,1357038.068903],["2026-07-24",27.5,27.665,26.25,26.63,2461384.489626],["2026-07-27",26.81,28.09,26.51,26.72,2199341.280274],["2026-07-28",26.68,26.94,25.33,26.65,6565047.581875],["2026-07-29",26.82,27.005,25.41,25.85,2209097.728525],["2026-07-30",26.36,27.64,26.1,27.57,1435606.211149],["2026-07-31",27.52,27.9483,26.32,27.18,1687619.893751],["2026-08-03",26.83,27.785,25.94,27.21,1981250.076897],["2026-08-04",27.74,29.43,27.54,29.36,1869955.15851],["2026-08-05",29.42,30.25,28,28.79,1861271.086742],["2026-08-06",28.28,30.1,28.28,29,1314712.194655],["2026-08-07",28.71,29.235,26.745,27.07,3230815.241375]]}