{"t":"VMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2019-08-09",7.65,8.39,6.409,7.02,58600.0],["2019-08-12",7.01,7.22,7.0,7.01,9400.0],["2019-08-13",7.09,7.33,7.09,7.281,28600.0],["2019-08-14",7.2,7.2,6.94,7.12,32800.0],["2019-08-15",7.07,7.07,6.82,6.82,14100.0],["2019-08-16",7.01,7.1,6.89,6.93,13400.0],["2019-08-19",7.17,7.17,6.73,6.84,27500.0],["2019-08-20",6.71,6.83,6.66,6.713,13500.0],["2019-08-21",6.6,6.69,6.5,6.5,7000.0],["2019-08-22",6.5,6.6,6.49,6.51,28300.0],["2019-08-23",6.46,6.63,6.02,6.102,8300.0],["2019-08-26",5.9,6.251,5.9,6.251,10000.0],["2019-08-27",6.57,6.57,6.33,6.33,15300.0],["2019-08-28",6.35,6.467,6.24,6.24,3300.0],["2019-08-29",6.431,6.61,6.388,6.388,13200.0],["2019-08-30",6.41,6.41,6.38,6.38,400.0],["2019-09-03",6.65,6.65,6.42,6.42,4300.0],["2019-09-04",6.33,6.34,6.21,6.21,5800.0],["2019-09-05",6.26,6.26,6.12,6.12,1900.0],["2019-09-06",6.12,6.28,6.12,6.28,1200.0],["2019-09-09",6.35,6.5,6.28,6.4,2800.0],["2019-09-10",6.31,6.342,6.2,6.298,12600.0],["2019-09-11",6.3,6.464,6.3,6.35,19400.0],["2019-09-12",6.41,6.75,6.41,6.75,7200.0],["2019-09-13",6.75,6.99,6.65,6.77,9700.0],["2019-09-16",6.54,6.85,6.36,6.85,13400.0],["2019-09-17",6.85,6.85,6.72,6.72,4100.0],["2019-09-18",6.75,6.85,6.75,6.81,23800.0],["2019-09-19",6.84,7.03,6.63,6.63,15000.0],["2019-09-20",6.88,7.0,6.88,6.945,9300.0],["2019-09-23",6.99,7.05,6.955,7.0,71300.0],["2019-09-24",6.95,7.05,6.95,7.0,61100.0],["2019-09-25",6.939,7.1,6.935,7.1,17900.0],["2019-09-26",7.04,7.05,6.93,6.93,21900.0],["2019-09-27",7.0,7.0,6.93,6.94,7200.0],["2019-09-30",6.951,6.951,6.92,6.92,400.0],["2019-10-01",6.96,6.98,6.85,6.85,15100.0],["2019-10-02",6.76,6.878,6.36,6.61,26400.0],["2019-10-03",6.83,6.83,6.412,6.82,4100.0],["2019-10-04",6.831,6.969,6.831,6.969,4200.0],["2019-10-07",6.99,7.311,6.908,7.311,4300.0],["2019-10-08",7.25,7.32,7.11,7.29,10800.0],["2019-10-09",7.3,7.55,7.3,7.52,15400.0],["2019-10-10",7.529,7.558,7.51,7.55,39400.0],["2019-10-11",7.75,7.852,7.69,7.732,47000.0],["2019-10-14",7.9,7.9,7.7,7.7,300.0],["2019-10-15",7.9,7.955,7.69,7.92,14000.0],["2019-10-16",7.85,7.95,7.85,7.95,16100.0],["2019-10-17",8.05,8.05,7.95,7.95,8000.0],["2019-10-18",7.952,7.971,7.85,7.87,57500.0],["2019-10-21",8.0,8.73,7.984,8.534,30300.0],["2019-10-22",8.71,8.71,7.62,8.18,23400.0],["2019-10-23",8.15,8.15,7.74,7.74,6700.0],["2019-10-24",7.97,8.331,7.95,8.26,25500.0],["2019-10-25",8.45,8.45,8.26,8.26,8300.0],["2019-10-28",8.39,8.45,8.2,8.29,21000.0],["2019-10-29",8.2,8.35,8.2,8.237,14300.0],["2019-10-30",8.3,8.301,8.1,8.19,18300.0],["2019-10-31",8.13,8.14,8.08,8.12,1500.0],["2019-11-01",8.07,8.17,8.01,8.05,8100.0],["2019-11-04",8.05,8.06,7.898,7.97,15200.0],["2019-11-05",8.0,8.0,7.06,7.23,81500.0],["2019-11-06",7.42,7.59,7.14,7.59,85000.0],["2019-11-07",7.31,7.54,7.24,7.33,27300.0],["2019-11-08",7.22,7.26,7.02,7.02,22300.0],["2019-11-11",7.3,7.3,6.75,6.9,17300.0],["2019-11-12",6.97,6.97,6.594,6.79,29100.0],["2019-11-13",7.01,7.01,6.41,6.42,22900.0],["2019-11-14",6.35,6.703,6.34,6.703,10600.0],["2019-11-15",6.76,6.76,6.57,6.6,9300.0],["2019-11-18",6.56,6.56,6.31,6.31,21900.0],["2019-11-19",6.36,6.36,6.14,6.17,16900.0],["2019-11-20",6.13,6.22,5.98,6.06,41200.0],["2019-11-21",6.2,6.2,5.99,6.06,10600.0],["2019-11-22",6.165,6.44,6.165,6.39,15200.0],["2019-11-25",6.67,6.67,6.175,6.2,33500.0],["2019-11-26",6.11,6.22,6.11,6.13,8400.0],["2019-11-27",6.15,6.4,6.094,6.17,72700.0],["2019-11-29",6.15,6.23,6.06,6.18,9900.0],["2019-12-02",6.18,6.39,5.94,6.39,15000.0],["2019-12-03",6.28,6.3,6.07,6.07,24300.0],["2019-12-04",6.09,6.193,6.03,6.07,19500.0],["2019-12-05",6.1,6.15,6.06,6.13,5100.0],["2019-12-06",6.15,6.43,6.1,6.38,18700.0],["2019-12-09",6.38,6.429,6.24,6.3,38300.0],["2019-12-10",6.35,6.4,6.3,6.35,14600.0],["2019-12-11",6.36,6.44,6.225,6.44,10500.0],["2019-12-12",6.25,6.39,6.23,6.285,4900.0],["2019-12-13",6.33,6.393,6.23,6.27,13700.0],["2019-12-16",6.3,6.35,6.24,6.24,5900.0],["2019-12-17",6.24,6.28,6.2,6.2,2000.0],["2019-12-18",6.185,6.185,6.14,6.16,3700.0],["2019-12-19",6.41,6.41,6.15,6.25,2000.0],["2019-12-20",6.3,6.34,6.15,6.32,18200.0],["2019-12-23",6.35,6.35,6.22,6.28,14300.0],["2019-12-24",6.242,6.26,6.23,6.24,13900.0],["2019-12-26",6.157,6.34,6.157,6.34,2500.0],["2019-12-27",6.25,6.353,6.25,6.28,9000.0],["2019-12-30",6.291,6.36,6.25,6.33,14000.0],["2019-12-31",6.34,6.36,6.2,6.2,20000.0],["2020-01-02",6.289,6.32,6.21,6.29,18800.0],["2020-01-03",6.35,6.35,6.18,6.2,9400.0],["2020-01-06",6.13,6.2,5.64,6.08,71400.0],["2020-01-07",5.84,6.01,5.835,5.85,17700.0],["2020-01-08",5.82,6.14,5.82,6.09,11800.0],["2020-01-09",5.98,5.98,5.83,5.85,35000.0],["2020-01-10",5.83,6.0,5.81,5.83,7600.0],["2020-01-13",5.81,5.88,5.42,5.72,39600.0],["2020-01-14",5.687,5.79,5.68,5.71,23200.0],["2020-01-15",5.75,5.76,5.58,5.7,19400.0],["2020-01-16",5.72,5.73,5.69,5.7,16200.0],["2020-01-17",5.69,5.69,5.51,5.51,13500.0],["2020-01-21",5.5,5.53,5.45,5.5,10900.0],["2020-01-22",5.51,5.7,5.51,5.6,39700.0],["2020-01-23",5.83,5.83,5.6,5.73,2000.0],["2020-01-24",5.69,5.697,5.47,5.5,8200.0],["2020-01-27",5.3,5.437,5.3,5.38,19200.0],["2020-01-28",5.61,5.7,5.419,5.69,16400.0],["2020-01-29",5.83,5.83,5.57,5.58,17100.0],["2020-01-30",5.58,5.589,5.43,5.46,15900.0],["2020-01-31",5.41,5.41,5.23,5.25,12800.0],["2020-02-03",5.75,5.75,5.04,5.12,77700.0],["2020-02-04",5.2,5.51,5.2,5.44,47500.0],["2020-02-05",5.54,5.67,5.51,5.515,21100.0],["2020-02-06",5.536,5.54,5.427,5.44,6100.0],["2020-02-07",5.31,5.65,5.25,5.56,12600.0],["2020-02-10",5.78,5.78,5.42,5.42,8600.0],["2020-02-11",5.44,5.73,5.44,5.73,6400.0],["2020-02-12",5.826,5.826,5.62,5.72,24900.0],["2020-02-13",5.611,5.67,5.61,5.61,19600.0],["2020-02-14",5.583,5.62,5.55,5.62,21400.0],["2020-02-18",5.567,5.72,5.5,5.5,29400.0],["2020-02-19",5.48,5.73,5.48,5.73,11400.0],["2020-02-20",5.72,5.73,5.62,5.73,54000.0],["2020-02-21",5.73,5.73,5.58,5.59,74600.0],["2020-02-24",5.37,5.41,5.15,5.18,21000.0],["2020-02-25",5.18,5.18,4.75,4.98,59600.0],["2020-02-26",4.95,4.956,4.667,4.81,18100.0],["2020-02-27",5.0,5.02,4.28,5.0,65900.0],["2020-02-28",4.57,5.0,4.44,5.0,67300.0],["2020-03-02",5.38,5.38,4.8,4.8,43000.0],["2020-03-03",5.128,5.128,3.94,4.0,281100.0],["2020-03-04",4.0,4.4,4.0,4.21,27400.0],["2020-03-05",4.14,4.14,4.01,4.06,30700.0],["2020-03-06",4.0,4.02,3.88,3.94,86800.0],["2020-03-09",3.6,3.75,3.336,3.51,131500.0],["2020-03-10",3.55,3.71,3.499,3.65,72000.0],["2020-03-11",3.54,3.56,2.99,3.09,114400.0],["2020-03-12",2.89,3.0,2.67,2.84,361100.0],["2020-03-13",2.9,3.23,2.69,2.9,107400.0],["2020-03-16",2.76,2.8,2.44,2.72,116400.0],["2020-03-17",2.91,3.55,2.79,3.22,508800.0],["2020-03-18",3.16,3.67,2.83,3.2,715800.0],["2020-03-19",3.4,3.85,3.15,3.71,423700.0],["2020-03-20",4.02,5.0,3.95,4.67,1140800.0],["2020-03-23",5.25,5.31,3.78,4.04,503300.0],["2020-03-24",4.2,4.29,3.52,4.05,307900.0],["2020-03-25",4.1,4.67,3.85,4.13,447600.0],["2020-03-26",4.45,4.45,4.02,4.23,194100.0],["2020-03-27",4.11,4.31,3.839,4.21,421300.0],["2020-03-30",4.33,4.63,4.23,4.57,406500.0],["2020-03-31",4.56,4.925,4.56,4.76,226900.0],["2020-04-01",4.69,4.73,4.36,4.47,112900.0],["2020-04-02",4.55,4.71,4.34,4.6,133200.0],["2020-04-03",4.65,4.73,4.24,4.26,122800.0],["2020-04-06",4.26,4.42,3.98,4.4,239300.0],["2020-04-07",5.0,5.49,5.0,5.2,408100.0],["2020-04-08",5.02,5.23,4.75,5.06,146100.0],["2020-04-09",5.1,5.38,5.05,5.29,400300.0],["2020-04-13",5.81,6.14,5.74,6.1,647600.0],["2020-04-14",6.2,6.5,6.12,6.17,348600.0],["2020-04-15",6.11,6.25,5.9,6.15,198600.0],["2020-04-16",6.31,6.4,6.11,6.25,461300.0],["2020-04-17",6.5,6.71,6.28,6.65,190500.0],["2020-04-20",6.6,6.97,6.37,6.74,251000.0],["2020-04-21",6.7,6.7,6.12,6.51,286900.0],["2020-04-22",6.59,6.7,6.35,6.45,85700.0],["2020-04-23",6.52,6.57,6.26,6.43,314300.0],["2020-04-24",6.53,6.74,6.38,6.65,155500.0],["2020-04-27",6.78,7.1,6.56,7.05,256600.0],["2020-04-28",7.07,7.2,6.69,6.8,177100.0],["2020-04-29",6.9,6.9,6.53,6.6,233700.0],["2020-04-30",6.56,6.62,6.4,6.49,157800.0],["2020-05-01",6.31,6.69,6.13,6.61,267500.0],["2020-05-04",6.58,6.58,6.17,6.31,197700.0],["2020-05-05",6.95,7.24,6.29,6.8,646500.0],["2020-05-06",6.8,7.04,6.69,6.78,179300.0],["2020-05-07",6.85,7.12,6.85,7.01,190800.0],["2020-05-08",7.1,7.1,6.83,7.05,141100.0],["2020-05-11",7.1,7.39,7.005,7.22,222600.0],["2020-05-12",7.24,7.33,6.99,7.02,243400.0],["2020-05-13",7.14,7.16,6.76,6.95,312800.0],["2020-05-14",6.88,7.18,6.43,7.09,196100.0],["2020-05-15",7.0,7.86,6.97,7.75,1452700.0],["2020-05-18",8.18,8.27,7.41,7.81,446600.0],["2020-05-19",8.04,8.16,7.74,7.78,298000.0],["2020-05-20",7.81,7.94,7.52,7.65,221300.0],["2020-05-21",7.65,7.89,7.44,7.82,209400.0],["2020-05-22",7.83,8.39,7.7,8.38,343200.0],["2020-05-26",8.6,8.72,8.42,8.48,353500.0],["2020-05-27",8.5,8.555,7.8,8.03,494900.0],["2020-05-28",8.17,8.38,7.95,8.0,178800.0],["2020-05-29",8.0,8.41,7.9,8.33,208500.0],["2020-06-01",8.44,8.84,8.262,8.77,249500.0],["2020-06-02",8.8,8.87,8.35,8.42,321900.0],["2020-06-03",8.4,8.85,8.35,8.82,285800.0],["2020-06-04",8.73,9.0,8.53,8.63,236000.0],["2020-06-05",8.74,8.86,8.36,8.63,359300.0],["2020-06-08",8.65,9.16,8.5,9.16,449200.0],["2020-06-09",9.06,9.59,8.85,9.54,555100.0],["2020-06-10",9.6,9.69,9.24,9.48,378000.0],["2020-06-11",9.09,9.3,8.65,8.79,490000.0],["2020-06-12",9.08,9.44,8.95,9.3,410200.0],["2020-06-15",9.3,9.6,9.15,9.57,407900.0],["2020-06-16",9.86,10.54,9.519,10.5,878100.0],["2020-06-17",10.56,10.75,10.18,10.48,901500.0],["2020-06-18",10.43,11.22,10.43,11.21,1004100.0],["2020-06-19",11.31,11.91,11.06,11.29,1432300.0],["2020-06-22",11.51,11.93,11.445,11.68,1021100.0],["2020-06-23",11.7,11.854,10.33,10.81,1049800.0],["2020-06-24",10.79,10.9,10.26,10.69,487500.0],["2020-06-25",10.7,10.84,10.58,10.75,471800.0],["2020-06-26",10.65,10.65,9.82,10.26,5235300.0],["2020-06-29",10.21,10.64,10.11,10.22,512900.0],["2020-06-30",10.15,10.47,9.52,9.6,544500.0],["2020-07-01",9.58,9.6,8.96,8.98,408600.0],["2020-07-02",9.3,9.57,8.98,9.44,678500.0],["2020-07-06",10.11,10.2,9.32,9.85,780000.0],["2020-07-07",9.79,10.33,9.65,10.21,419400.0],["2020-07-08",10.39,10.44,9.97,10.44,391400.0],["2020-07-09",10.51,10.68,10.17,10.62,602600.0],["2020-07-10",10.62,10.82,10.4,10.49,679700.0],["2020-07-13",10.63,10.63,9.58,9.67,384300.0],["2020-07-14",9.66,10.35,9.63,10.3,266200.0],["2020-07-15",10.44,10.62,10.21,10.565,246100.0],["2020-07-16",10.55,10.62,10.16,10.26,212400.0],["2020-07-17",10.25,10.58,10.14,10.39,266500.0],["2020-07-20",10.34,10.88,10.28,10.64,300200.0],["2020-07-21",10.66,10.79,10.18,10.41,196200.0],["2020-07-22",10.36,10.6,9.96,10.31,329900.0],["2020-07-23",10.35,10.71,10.21,10.38,190300.0],["2020-07-24",10.35,10.51,10.17,10.24,114700.0],["2020-07-27",10.22,10.97,10.22,10.8,163500.0],["2020-07-28",10.69,11.03,10.69,10.82,220500.0],["2020-07-29",10.88,11.105,10.77,11.02,220700.0],["2020-07-30",11.01,11.09,10.82,11.0,162300.0],["2020-07-31",11.21,11.21,10.44,10.84,245000.0],["2020-08-03",10.92,11.11,10.62,11.04,181300.0],["2020-08-04",11.06,11.35,10.86,11.16,222800.0],["2020-08-05",11.86,11.98,10.28,10.52,489500.0],["2020-08-06",10.48,10.61,9.77,10.04,396000.0],["2020-08-07",10.11,10.39,9.95,10.11,234100.0],["2020-08-10",10.11,10.44,10.07,10.4,238600.0],["2020-08-11",10.5,10.5,10.05,10.26,213100.0],["2020-08-12",10.3,10.57,9.98,10.01,393200.0],["2020-08-13",10.04,10.67,10.04,10.67,174300.0],["2020-08-14",10.6,10.63,10.31,10.42,132300.0],["2020-08-17",10.48,10.97,10.42,10.96,137900.0],["2020-08-18",10.97,11.12,10.76,10.78,150800.0],["2020-08-19",10.79,10.89,10.39,10.44,188500.0],["2020-08-20",10.33,10.98,10.17,10.82,187800.0],["2020-08-21",10.79,11.33,10.64,11.21,283900.0],["2020-08-24",11.3,11.3,10.77,10.91,183300.0],["2020-08-25",10.94,11.24,10.79,11.22,106600.0],["2020-08-26",11.19,11.32,10.97,11.08,118400.0],["2020-08-27",11.09,11.09,10.67,10.72,149400.0],["2020-08-28",10.74,11.1,10.71,10.94,100100.0],["2020-08-31",11.03,11.03,10.71,10.87,159500.0],["2020-09-01",10.89,11.071,10.72,10.875,191500.0],["2020-09-02",10.96,11.18,10.71,11.0,161700.0],["2020-09-03",10.95,10.95,10.2,10.46,233400.0],["2020-09-04",10.51,10.59,9.51,9.81,374100.0],["2020-09-08",9.59,9.81,9.17,9.62,258100.0],["2020-09-09",9.6,9.85,9.4,9.43,155800.0],["2020-09-10",9.45,9.62,8.61,8.915,356500.0],["2020-09-11",9.17,9.17,8.6,8.72,255100.0],["2020-09-14",8.81,9.21,8.72,8.72,195800.0],["2020-09-15",8.81,8.85,8.14,8.16,294800.0],["2020-09-16",8.35,9.47,8.14,9.14,524700.0],["2020-09-17",9.01,9.23,8.66,9.11,181000.0],["2020-09-18",9.27,9.55,9.04,9.47,464000.0],["2020-09-21",9.42,9.42,8.84,9.21,306100.0],["2020-09-22",9.2,9.26,8.66,8.81,152400.0],["2020-09-23",8.83,8.83,8.31,8.365,244000.0],["2020-09-24",8.35,8.64,8.23,8.36,146600.0],["2020-09-25",8.36,8.84,8.32,8.78,183500.0],["2020-09-28",8.85,8.94,8.52,8.74,166300.0],["2020-09-29",8.72,9.14,8.7,9.04,142600.0],["2020-09-30",8.99,9.15,8.63,8.64,200700.0],["2020-10-01",8.64,8.88,8.47,8.56,161400.0],["2020-10-02",8.28,8.59,8.28,8.49,102900.0],["2020-10-05",8.54,8.77,8.54,8.75,123000.0],["2020-10-06",8.79,8.84,8.35,8.44,203200.0],["2020-10-07",8.57,8.88,8.52,8.72,120000.0],["2020-10-08",8.74,8.88,8.67,8.8,108500.0],["2020-10-09",8.9,9.0,8.69,8.74,99800.0],["2020-10-12",8.74,9.23,8.53,9.15,92500.0],["2020-10-13",9.16,9.255,8.863,8.92,137500.0],["2020-10-14",8.89,9.05,8.77,8.91,104200.0],["2020-10-15",8.9,8.96,8.58,8.92,136300.0],["2020-10-16",8.9,8.98,8.71,8.87,134500.0],["2020-10-19",9.07,9.59,9.05,9.26,494600.0],["2020-10-20",9.49,10.11,9.205,10.07,1909100.0],["2020-10-21",10.31,10.33,9.5,9.52,556000.0],["2020-10-22",9.52,9.71,9.5,9.65,389100.0],["2020-10-23",9.7,9.7,9.5,9.52,224200.0],["2020-10-26",9.55,9.55,8.78,8.79,371600.0],["2020-10-27",8.83,8.85,8.685,8.72,260600.0],["2020-10-28",8.89,8.89,8.04,8.11,445000.0],["2020-10-29",8.1,8.58,7.73,8.325,287600.0],["2020-10-30",8.32,8.41,7.945,8.01,208500.0],["2020-11-02",8.119,8.35,8.05,8.24,175200.0],["2020-11-03",8.55,8.84,8.29,8.77,177700.0],["2020-11-04",8.75,9.01,8.47,8.55,149900.0],["2020-11-05",8.54,8.88,7.96,8.8,317800.0],["2020-11-06",8.8,9.3,8.79,9.16,191000.0],["2020-11-09",9.305,9.74,8.58,8.59,305000.0],["2020-11-10",8.6,8.7,8.19,8.655,460400.0],["2020-11-11",8.73,8.99,8.56,8.81,286700.0],["2020-11-12",8.86,8.9,8.33,8.39,181500.0],["2020-11-13",8.44,8.648,8.39,8.47,115500.0],["2020-11-16",8.56,8.85,8.49,8.69,190000.0],["2020-11-17",8.69,8.77,8.44,8.63,123400.0],["2020-11-18",8.633,9.015,8.63,8.76,155700.0],["2020-11-19",8.74,9.07,8.7,8.94,133500.0],["2020-11-20",8.88,9.24,8.84,9.16,159200.0],["2020-11-23",9.24,9.3,8.82,9.15,278900.0],["2020-11-24",9.25,9.28,9.0,9.11,212400.0],["2020-11-25",9.1,9.56,9.02,9.32,168000.0],["2020-11-27",9.43,9.75,9.33,9.51,125900.0],["2020-11-30",9.61,9.79,9.28,9.75,205200.0],["2020-12-01",9.87,9.87,9.43,9.59,260000.0],["2020-12-02",9.65,9.7,9.45,9.64,172100.0],["2020-12-03",9.66,9.84,9.25,9.3,167400.0],["2020-12-04",9.38,9.38,8.94,9.03,239900.0],["2020-12-07",9.02,9.38,8.911,9.08,247400.0],["2020-12-08",9.07,9.27,9.06,9.21,179800.0],["2020-12-09",9.27,9.3,9.08,9.14,141600.0],["2020-12-10",9.5,9.5,9.1,9.17,310200.0],["2020-12-11",9.16,9.16,8.76,8.81,149100.0],["2020-12-14",8.81,9.14,8.78,9.04,198700.0],["2020-12-15",9.08,9.11,8.85,8.95,119500.0],["2020-12-16",8.95,9.0,8.61,8.63,192200.0],["2020-12-17",8.63,8.775,8.55,8.65,135600.0],["2020-12-18",8.7,8.7,8.24,8.28,356000.0],["2020-12-21",8.18,8.335,8.01,8.17,251900.0],["2020-12-22",8.15,8.192,7.84,7.92,299200.0],["2020-12-23",7.91,8.22,7.9,8.04,235500.0],["2020-12-24",8.01,8.1,7.95,8.0,118100.0],["2020-12-28",8.0,8.18,7.95,8.13,155300.0],["2020-12-29",8.13,8.2,7.79,7.95,279500.0],["2020-12-30",7.97,8.14,7.8,7.96,512500.0],["2020-12-31",7.83,7.96,7.68,7.76,475800.0],["2021-01-04",7.76,7.9,7.62,7.86,283500.0],["2021-01-05",7.86,8.07,7.71,7.96,250700.0],["2021-01-06",7.96,8.45,7.93,8.34,243300.0],["2021-01-07",8.4,8.43,8.135,8.22,149800.0],["2021-01-08",8.19,8.28,7.99,8.1,201400.0],["2021-01-11",8.04,8.35,8.0,8.29,211600.0],["2021-01-12",8.29,8.66,8.29,8.54,205000.0],["2021-01-13",8.52,8.654,8.37,8.48,156100.0],["2021-01-14",8.48,8.74,8.48,8.54,125300.0],["2021-01-15",8.45,8.55,8.34,8.41,94700.0],["2021-01-19",8.46,8.58,8.37,8.525,110200.0],["2021-01-20",8.6,8.67,8.41,8.57,91300.0],["2021-01-21",8.53,8.71,8.4,8.64,117300.0],["2021-01-22",8.58,8.65,8.46,8.62,114300.0],["2021-01-25",8.65,9.03,8.53,8.87,178100.0],["2021-01-26",8.97,9.21,8.9,9.16,224100.0],["2021-01-27",8.99,9.14,8.75,8.82,153500.0],["2021-01-28",8.85,8.92,8.4,8.46,139300.0],["2021-01-29",8.35,8.58,8.35,8.39,152400.0],["2021-02-01",8.49,8.96,8.46,8.94,104200.0],["2021-02-02",9.0,9.68,8.86,9.64,287700.0],["2021-02-03",9.75,10.03,9.7,9.83,214000.0],["2021-02-04",9.84,9.96,9.7,9.87,245300.0],["2021-02-05",9.91,10.1,9.75,10.1,330900.0],["2021-02-08",10.18,10.4,9.56,9.65,523300.0],["2021-02-09",9.58,10.076,9.58,9.94,214200.0],["2021-02-10",9.96,10.31,9.87,10.24,246400.0],["2021-02-11",10.25,10.25,9.91,9.98,245900.0],["2021-02-12",9.96,10.339,9.9,10.12,173000.0],["2021-02-16",10.16,10.52,10.16,10.42,208000.0],["2021-02-17",10.35,10.39,9.94,10.16,151300.0],["2021-02-18",10.05,10.42,10.03,10.26,144600.0],["2021-02-19",10.49,10.86,10.37,10.8,262000.0],["2021-02-22",10.8,10.958,10.17,10.4,232800.0],["2021-02-23",10.22,10.333,10.02,10.27,225100.0],["2021-02-24",10.33,10.65,10.25,10.63,199600.0],["2021-02-25",10.53,10.75,9.84,9.9,175800.0],["2021-02-26",9.82,10.02,9.38,9.43,179300.0],["2021-03-01",9.55,9.8,9.47,9.75,197700.0],["2021-03-02",10.11,10.11,9.7,9.77,164200.0],["2021-03-03",9.81,10.45,9.667,10.42,356900.0],["2021-03-04",10.34,10.34,9.425,9.7,576100.0],["2021-03-05",9.81,10.05,9.448,9.59,491400.0],["2021-03-08",9.55,9.71,9.34,9.61,292200.0],["2021-03-09",9.62,10.33,9.62,10.07,250300.0],["2021-03-10",10.13,10.17,9.87,9.95,340800.0],["2021-03-11",10.08,10.39,9.98,10.35,361600.0],["2021-03-12",10.32,10.34,9.985,10.25,221000.0],["2021-03-15",10.22,10.22,9.99,10.02,281200.0],["2021-03-16",10.06,10.06,9.5,9.61,428300.0],["2021-03-17",9.57,9.63,9.25,9.3,432300.0],["2021-03-18",9.29,9.31,9.0,9.115,721400.0],["2021-03-19",9.1,9.57,9.07,9.22,618700.0],["2021-03-22",9.26,9.28,9.08,9.17,255400.0],["2021-03-23",9.11,9.34,9.09,9.22,265000.0],["2021-03-24",9.36,9.36,9.11,9.15,251300.0],["2021-03-25",9.06,9.43,9.06,9.41,169700.0],["2021-03-26",9.43,9.67,9.34,9.66,203600.0],["2021-03-29",9.64,9.86,9.56,9.58,255500.0],["2021-03-30",9.51,9.78,9.47,9.77,106400.0],["2021-03-31",9.78,10.22,9.78,10.12,214200.0],["2021-04-01",10.21,10.34,10.12,10.28,84800.0],["2021-04-05",10.29,10.6,10.2,10.34,150200.0],["2021-04-06",10.27,10.45,10.27,10.34,81100.0],["2021-04-07",10.44,10.615,10.27,10.27,145300.0],["2021-04-08",10.44,10.72,10.06,10.19,231100.0],["2021-04-09",10.16,10.34,10.06,10.28,74600.0],["2021-04-12",10.27,10.27,10.02,10.07,78000.0],["2021-04-13",10.06,10.13,9.928,9.98,114800.0],["2021-04-14",9.95,9.98,9.72,9.75,82300.0],["2021-04-15",9.76,9.9,9.73,9.79,79900.0],["2021-04-16",9.85,9.88,9.63,9.7,100700.0],["2021-04-19",9.63,9.652,9.37,9.43,150100.0],["2021-04-20",9.4,9.435,9.12,9.22,202900.0],["2021-04-21",9.16,9.48,9.14,9.34,137100.0],["2021-04-22",9.38,9.54,9.275,9.42,111300.0],["2021-04-23",9.48,9.565,9.32,9.51,98900.0],["2021-04-26",9.54,9.6,9.335,9.5,123600.0],["2021-04-27",9.54,9.57,9.4,9.53,91000.0],["2021-04-28",9.54,9.71,9.4,9.65,77100.0],["2021-04-29",9.72,9.97,9.55,9.9,120400.0],["2021-04-30",9.81,10.07,9.81,10.06,230700.0],["2021-05-03",10.1,10.11,9.96,10.05,90700.0],["2021-05-04",9.71,9.87,9.6,9.77,410600.0],["2021-05-05",9.76,9.85,9.66,9.7,173400.0],["2021-05-06",9.71,9.71,9.47,9.57,174600.0],["2021-05-07",9.56,9.79,9.535,9.57,238500.0],["2021-05-10",9.53,9.54,9.25,9.29,199200.0],["2021-05-11",9.16,9.16,8.8,8.94,366600.0],["2021-05-12",8.83,8.88,8.29,8.4,919800.0],["2021-05-13",8.38,8.59,8.293,8.47,243600.0],["2021-05-14",8.5,8.55,8.37,8.49,167500.0],["2021-05-17",8.45,8.54,8.4,8.51,137500.0],["2021-05-18",8.47,8.58,8.41,8.51,112400.0],["2021-05-19",8.63,8.83,8.4,8.8,145700.0],["2021-05-20",8.8,8.854,8.695,8.85,69100.0],["2021-05-21",8.93,9.1,8.8,8.92,301900.0],["2021-05-24",8.92,9.12,8.85,8.98,123400.0],["2021-05-25",8.98,8.98,8.06,8.12,378900.0],["2021-05-26",8.1,8.2,7.995,8.16,218600.0],["2021-05-27",8.23,8.25,7.9,7.93,298700.0],["2021-05-28",7.95,8.13,7.795,7.81,185000.0],["2021-06-01",7.622,7.67,7.14,7.19,723200.0],["2021-06-02",7.14,7.43,7.09,7.41,235700.0],["2021-06-03",7.5,7.5,7.13,7.2,300900.0],["2021-06-04",7.2,7.265,7.12,7.16,133700.0],["2021-06-07",7.22,7.57,7.2,7.5,269900.0],["2021-06-08",7.55,7.55,7.35,7.41,234700.0],["2021-06-09",7.44,7.64,7.35,7.42,362100.0],["2021-06-10",7.48,7.48,7.34,7.35,150400.0],["2021-06-11",7.37,7.53,7.31,7.51,101600.0],["2021-06-14",7.51,7.67,7.46,7.57,152800.0],["2021-06-15",7.62,7.655,7.46,7.53,94900.0],["2021-06-16",7.55,7.61,7.38,7.4,106800.0],["2021-06-17",7.38,7.63,7.38,7.47,136400.0],["2021-06-18",7.37,7.46,7.25,7.31,115900.0],["2021-06-21",7.34,7.5,7.27,7.4,122000.0],["2021-06-22",7.42,7.42,7.22,7.27,114500.0],["2021-06-23",7.24,7.397,7.21,7.3,102800.0],["2021-06-24",7.33,7.42,7.25,7.31,139300.0],["2021-06-25",7.28,7.61,7.28,7.5,1364600.0],["2021-06-28",7.43,7.61,7.39,7.46,88900.0],["2021-06-29",7.45,7.53,7.36,7.43,125000.0],["2021-06-30",7.42,7.48,7.14,7.15,241200.0],["2021-07-01",7.3,7.53,7.3,7.4,270100.0],["2021-07-02",7.33,7.46,7.2,7.23,111700.0],["2021-07-06",7.34,7.34,7.13,7.25,129400.0],["2021-07-07",7.29,7.29,6.99,7.08,226900.0],["2021-07-08",6.94,7.21,6.84,7.15,121300.0],["2021-07-09",7.19,7.24,7.05,7.12,186400.0],["2021-07-12",7.12,7.18,7.0,7.04,70300.0],["2021-07-13",7.04,7.07,6.9,6.91,121800.0],["2021-07-14",6.94,6.955,6.84,6.93,105600.0],["2021-07-15",6.91,6.91,6.61,6.77,260800.0],["2021-07-16",6.84,6.84,6.57,6.58,168700.0],["2021-07-19",6.58,6.59,6.33,6.5,216800.0],["2021-07-20",6.53,6.715,6.5,6.66,156900.0],["2021-07-21",6.7,6.89,6.7,6.81,92600.0],["2021-07-22",6.82,6.82,6.67,6.73,100800.0],["2021-07-23",6.78,6.94,6.719,6.9,106300.0],["2021-07-26",6.92,6.97,6.71,6.71,201400.0],["2021-07-27",6.68,6.78,6.624,6.73,150300.0],["2021-07-28",6.78,6.96,6.74,6.89,111500.0],["2021-07-29",7.02,7.12,6.93,6.97,133500.0],["2021-07-30",6.97,7.06,6.902,6.96,149000.0],["2021-08-02",7.05,7.25,6.9,6.9,203500.0],["2021-08-03",6.9,6.92,6.69,6.77,181500.0],["2021-08-04",6.81,6.85,6.61,6.62,157500.0],["2021-08-05",6.63,6.7,6.47,6.67,161200.0],["2021-08-06",6.7,6.75,6.56,6.61,102400.0],["2021-08-09",6.64,7.04,6.64,6.97,179000.0],["2021-08-10",6.96,6.99,6.72,6.82,98700.0],["2021-08-11",6.81,6.87,6.67,6.85,84600.0],["2021-08-12",6.81,6.81,6.52,6.54,109100.0],["2021-08-13",6.57,6.64,6.45,6.53,77500.0],["2021-08-16",6.53,6.549,6.39,6.44,122700.0],["2021-08-17",6.34,6.4,6.21,6.26,109300.0],["2021-08-18",6.26,6.33,6.18,6.25,68000.0],["2021-08-19",6.25,6.3,6.17,6.2,86400.0],["2021-08-20",6.15,6.485,6.15,6.38,97300.0],["2021-08-23",6.489,6.54,6.41,6.45,51800.0],["2021-08-24",6.5,6.63,6.4,6.53,85100.0],["2021-08-25",6.54,6.54,6.24,6.25,61200.0],["2021-08-26",6.25,6.34,6.15,6.21,104200.0],["2021-08-27",6.23,6.26,6.14,6.24,121800.0],["2021-08-30",6.23,6.34,6.21,6.26,49400.0],["2021-08-31",6.29,6.44,6.185,6.41,69900.0],["2021-09-01",6.46,6.49,6.27,6.33,45900.0],["2021-09-02",6.33,6.64,6.31,6.63,83800.0],["2021-09-03",6.63,6.64,6.515,6.61,79100.0],["2021-09-07",6.45,6.59,6.34,6.41,268700.0],["2021-09-08",6.38,6.56,6.34,6.35,64000.0],["2021-09-09",6.38,6.43,6.31,6.31,88900.0],["2021-09-10",6.37,6.37,6.18,6.22,74900.0],["2021-09-13",6.29,6.3,6.13,6.17,39000.0],["2021-09-14",6.15,6.25,6.12,6.13,86800.0],["2021-09-15",6.14,6.25,6.125,6.15,62200.0],["2021-09-16",6.16,6.17,6.0,6.0,109900.0],["2021-09-17",6.03,6.19,5.961,5.98,490900.0],["2021-09-20",6.0,6.0,5.77,5.88,150900.0],["2021-09-21",5.94,5.97,5.85,5.92,105600.0],["2021-09-22",5.95,6.0,5.84,5.91,96500.0],["2021-09-23",5.92,6.15,5.92,6.1,93500.0],["2021-09-24",6.09,6.09,5.95,5.99,59300.0],["2021-09-27",6.0,6.11,5.93,5.98,103900.0],["2021-09-28",5.98,5.98,5.68,5.7,134400.0],["2021-09-29",5.7,5.77,5.59,5.67,103700.0],["2021-09-30",5.68,5.75,5.54,5.55,88900.0],["2021-10-01",5.61,5.64,5.39,5.61,76400.0],["2021-10-04",5.61,5.664,5.52,5.55,115900.0],["2021-10-05",5.6,5.63,5.48,5.5,82200.0],["2021-10-06",5.5,5.505,5.37,5.39,75300.0],["2021-10-07",5.39,5.59,5.39,5.54,630000.0],["2021-10-08",5.55,5.65,5.5,5.53,76600.0],["2021-10-11",5.57,5.64,5.55,5.58,64600.0],["2021-10-12",5.62,5.62,5.49,5.53,88600.0],["2021-10-13",5.55,5.67,5.47,5.65,74800.0],["2021-10-14",5.73,5.8,5.73,5.77,91600.0],["2021-10-15",5.85,5.856,5.71,5.77,109900.0],["2021-10-18",5.8,5.82,5.62,5.68,78400.0],["2021-10-19",5.69,5.74,5.66,5.68,68400.0],["2021-10-20",5.67,5.78,5.65,5.71,54300.0],["2021-10-21",5.72,5.85,5.72,5.83,60500.0],["2021-10-22",5.84,5.85,5.763,5.78,79700.0],["2021-10-25",5.82,5.92,5.8,5.92,77200.0],["2021-10-26",5.95,5.955,5.79,5.81,113400.0],["2021-10-27",5.81,5.85,5.58,5.6,66700.0],["2021-10-28",5.6,5.78,5.6,5.72,54800.0],["2021-10-29",5.74,5.77,5.7,5.73,43200.0],["2021-11-01",5.73,5.87,5.73,5.85,71100.0],["2021-11-02",5.95,5.95,5.58,5.64,216300.0],["2021-11-03",5.61,5.9,5.51,5.82,107200.0],["2021-11-04",5.82,5.9,5.59,5.7,107000.0],["2021-11-05",5.72,6.1,5.69,6.08,215600.0],["2021-11-08",6.06,6.17,5.88,6.07,129700.0],["2021-11-09",6.09,6.17,5.96,6.08,141100.0],["2021-11-10",6.07,6.11,5.77,5.8,73100.0],["2021-11-11",5.83,5.91,5.72,5.75,76500.0],["2021-11-12",5.77,5.82,5.67,5.69,40900.0],["2021-11-15",5.69,5.74,5.59,5.73,84400.0],["2021-11-16",5.72,5.72,5.66,5.67,73100.0],["2021-11-17",5.65,5.65,5.51,5.56,70700.0],["2021-11-18",5.54,5.605,5.5,5.57,121400.0],["2021-11-19",5.57,5.625,5.43,5.45,88600.0],["2021-11-22",5.49,5.64,5.395,5.41,120800.0],["2021-11-23",5.41,5.41,5.285,5.37,107900.0],["2021-11-24",5.36,5.42,5.28,5.4,43800.0],["2021-11-26",5.26,5.28,5.05,5.23,130500.0],["2021-11-29",5.34,5.38,5.14,5.14,108100.0],["2021-11-30",5.14,5.18,4.97,5.05,133900.0],["2021-12-01",5.17,5.275,4.96,4.98,80700.0],["2021-12-02",4.99,5.24,4.99,5.22,89600.0],["2021-12-03",5.22,5.27,5.2,5.23,117800.0],["2021-12-06",5.26,5.53,5.224,5.53,70200.0],["2021-12-07",5.56,5.74,5.54,5.59,83300.0],["2021-12-08",5.58,5.64,5.5,5.6,79000.0],["2021-12-09",5.55,5.63,5.54,5.6,87900.0],["2021-12-10",5.63,5.71,5.445,5.45,53200.0],["2021-12-13",5.45,5.52,5.39,5.46,156400.0],["2021-12-14",5.39,5.53,5.36,5.44,113200.0],["2021-12-15",5.46,5.47,5.23,5.44,157200.0],["2021-12-16",5.47,5.52,5.42,5.51,160700.0],["2021-12-17",5.52,5.67,5.46,5.53,177000.0],["2021-12-20",5.48,5.48,5.265,5.42,115100.0],["2021-12-21",5.47,5.62,5.45,5.6,108600.0],["2021-12-22",5.63,5.64,5.52,5.57,65800.0],["2021-12-23",5.56,5.62,5.45,5.59,81500.0],["2021-12-27",5.856,5.856,5.58,5.66,53900.0],["2021-12-28",5.69,5.69,5.6,5.6,57000.0],["2021-12-29",5.6,5.6,5.42,5.44,94200.0],["2021-12-30",5.43,5.58,5.43,5.52,98500.0],["2021-12-31",5.53,5.55,5.21,5.22,96700.0],["2022-01-03",5.24,5.44,5.22,5.44,93900.0],["2022-01-04",5.46,5.55,5.305,5.51,62700.0],["2022-01-05",5.53,5.6,5.49,5.51,92700.0],["2022-01-06",5.51,5.53,5.3,5.43,80600.0],["2022-01-07",5.41,5.51,5.345,5.49,134200.0],["2022-01-10",5.49,5.55,5.33,5.55,44100.0],["2022-01-11",5.55,5.66,5.4,5.44,53400.0],["2022-01-12",5.44,5.44,5.22,5.26,128900.0],["2022-01-13",5.26,5.4,5.21,5.26,73100.0],["2022-01-14",5.21,5.25,5.07,5.21,62700.0],["2022-01-18",5.26,5.295,5.07,5.08,112900.0],["2022-01-19",5.12,5.13,4.77,4.78,90500.0],["2022-01-20",4.76,4.92,4.657,4.67,102400.0],["2022-01-21",4.61,4.72,4.55,4.64,111200.0],["2022-01-24",4.6,4.76,4.41,4.7,106100.0],["2022-01-25",4.64,4.79,4.57,4.69,79000.0],["2022-01-26",4.78,4.88,4.57,4.62,72400.0],["2022-01-27",4.62,4.675,4.39,4.39,73700.0],["2022-01-28",4.36,4.46,4.28,4.46,84800.0],["2022-01-31",4.4,4.7,4.4,4.63,121800.0],["2022-02-01",4.67,4.72,4.55,4.71,61000.0],["2022-02-02",4.71,4.8,4.66,4.67,107600.0],["2022-02-03",4.67,4.682,4.5,4.52,88800.0],["2022-02-04",4.55,4.61,4.43,4.54,62000.0],["2022-02-07",4.55,4.673,4.51,4.57,53900.0],["2022-02-08",4.6,4.68,4.52,4.66,50200.0],["2022-02-09",4.67,4.67,4.57,4.63,73700.0],["2022-02-10",4.54,4.7,4.5,4.51,95100.0],["2022-02-11",4.5,4.59,4.38,4.42,83100.0],["2022-02-14",4.4,4.54,4.2,4.21,133000.0],["2022-02-15",4.27,4.3,4.1,4.15,322400.0],["2022-02-16",4.15,4.22,4.08,4.1,282900.0],["2022-02-17",4.1,4.26,4.02,4.11,175600.0],["2022-02-18",4.08,4.13,3.99,4.03,127400.0],["2022-02-22",4.01,4.04,3.84,3.86,122000.0],["2022-02-23",3.9,3.95,3.8,3.8,106700.0],["2022-02-24",3.75,3.85,3.71,3.83,90100.0],["2022-02-25",3.85,4.05,3.8,4.0,96400.0],["2022-02-28",4.0,4.05,3.84,3.84,148100.0],["2022-03-01",3.84,3.96,3.81,3.89,272700.0],["2022-03-02",3.93,4.04,3.85,3.95,93500.0],["2022-03-03",3.97,3.97,3.8,3.84,105400.0],["2022-03-04",3.8,3.81,3.68,3.72,90000.0],["2022-03-07",3.73,3.73,3.56,3.58,107300.0],["2022-03-08",3.81,4.36,3.74,4.23,334500.0],["2022-03-09",4.36,4.53,4.3,4.4,109700.0],["2022-03-10",4.34,4.53,4.32,4.49,202900.0],["2022-03-11",4.54,4.57,4.36,4.43,168400.0],["2022-03-14",4.49,4.74,4.395,4.67,143600.0],["2022-03-15",4.68,4.68,4.465,4.58,107700.0],["2022-03-16",4.65,4.97,4.63,4.97,130200.0],["2022-03-17",4.94,5.05,4.88,4.92,213100.0],["2022-03-18",4.91,5.17,4.82,5.16,243100.0],["2022-03-21",5.11,5.14,4.953,5.0,297100.0],["2022-03-22",5.01,5.08,4.98,5.03,115300.0],["2022-03-23",4.99,5.065,4.95,4.98,124700.0],["2022-03-24",4.97,5.07,4.95,5.05,107600.0],["2022-03-25",5.04,5.08,4.97,5.04,131900.0],["2022-03-28",5.01,5.08,4.95,5.08,112000.0],["2022-03-29",5.08,5.17,4.99,4.99,80000.0],["2022-03-30",5.0,5.06,4.915,4.99,165500.0],["2022-03-31",4.98,5.08,4.95,4.98,105900.0],["2022-04-01",4.96,5.02,4.925,4.94,1012600.0],["2022-04-04",5.0,5.04,4.96,5.01,166300.0],["2022-04-05",5.0,5.1,4.995,5.03,149000.0],["2022-04-06",4.99,5.28,4.94,5.2,151700.0],["2022-04-07",5.21,5.3,5.21,5.25,119800.0],["2022-04-08",5.29,5.29,5.17,5.21,121200.0],["2022-04-11",5.13,5.24,5.075,5.18,108000.0],["2022-04-12",5.2,5.36,5.2,5.31,115800.0],["2022-04-13",5.31,5.58,5.275,5.54,151300.0],["2022-04-14",5.53,5.58,5.33,5.39,136000.0],["2022-04-18",5.32,5.43,5.32,5.38,133100.0],["2022-04-19",5.37,5.515,5.363,5.49,110700.0],["2022-04-20",5.55,5.55,5.29,5.35,151300.0],["2022-04-21",5.44,5.465,5.22,5.24,127300.0],["2022-04-22",5.21,5.26,5.1,5.15,129700.0],["2022-04-25",5.1,5.238,5.09,5.14,124800.0],["2022-04-26",5.07,5.09,5.01,5.03,110200.0],["2022-04-27",5.04,5.06,4.97,5.02,121600.0],["2022-04-28",5.04,5.13,5.0,5.09,104100.0],["2022-04-29",5.08,5.11,4.97,4.98,126000.0],["2022-05-02",4.96,5.06,4.93,5.04,166500.0],["2022-05-03",5.04,5.13,5.02,5.12,116800.0],["2022-05-04",5.15,5.72,5.115,5.64,314900.0],["2022-05-05",5.56,5.78,5.4,5.45,137300.0],["2022-05-06",5.44,5.49,5.19,5.22,59600.0],["2022-05-09",5.11,5.29,5.013,5.26,150100.0],["2022-05-10",5.34,5.65,5.272,5.59,177900.0],["2022-05-11",5.56,5.6,4.98,5.02,95400.0],["2022-05-12",4.98,5.21,4.8,5.05,140700.0],["2022-05-13",5.06,5.25,4.96,5.15,168900.0],["2022-05-16",5.33,5.54,5.33,5.41,121600.0],["2022-05-17",5.4,5.76,5.4,5.68,182200.0],["2022-05-18",5.56,5.78,5.48,5.51,131800.0],["2022-05-19",5.45,5.62,5.42,5.44,123600.0],["2022-05-20",5.5,5.55,5.43,5.53,96700.0],["2022-05-23",5.61,5.61,5.495,5.53,66400.0],["2022-05-24",5.47,5.54,5.42,5.5,82900.0],["2022-05-25",5.51,5.61,5.51,5.57,48500.0],["2022-05-26",5.63,5.83,5.6,5.73,66900.0],["2022-05-27",5.77,5.86,5.77,5.81,53100.0],["2022-05-31",5.8,5.87,5.7,5.74,87300.0],["2022-06-01",5.69,5.765,5.43,5.45,158700.0],["2022-06-02",5.45,5.71,5.44,5.7,177100.0],["2022-06-03",5.67,5.88,5.615,5.76,150500.0],["2022-06-06",5.76,5.76,5.48,5.5,293200.0],["2022-06-07",5.41,5.73,5.41,5.65,190800.0],["2022-06-08",5.61,5.96,5.55,5.72,150200.0],["2022-06-09",5.7,5.84,5.53,5.64,156500.0],["2022-06-10",5.53,5.59,5.39,5.41,149600.0],["2022-06-13",5.32,5.77,5.25,5.71,280800.0],["2022-06-14",5.7,5.7,5.33,5.46,201000.0],["2022-06-15",5.52,5.52,5.25,5.31,249800.0],["2022-06-16",5.28,5.37,5.2,5.24,259600.0],["2022-06-17",5.21,5.53,5.21,5.43,259200.0],["2022-06-21",5.51,5.59,5.33,5.37,353700.0],["2022-06-22",5.34,5.68,5.34,5.46,252200.0],["2022-06-23",5.53,5.57,5.4,5.54,285500.0],["2022-06-24",5.6,5.99,5.6,5.73,4294300.0],["2022-06-27",5.7,5.81,5.62,5.79,134900.0],["2022-06-28",5.84,5.88,5.53,5.54,99400.0],["2022-06-29",5.499,5.61,5.48,5.5,157600.0],["2022-06-30",5.42,5.54,5.38,5.38,198400.0],["2022-07-01",5.41,5.58,5.4,5.43,238900.0],["2022-07-05",5.43,5.585,5.36,5.53,147700.0],["2022-07-06",5.48,5.94,5.45,5.92,226600.0],["2022-07-07",5.9,6.43,5.9,6.35,507800.0],["2022-07-08",6.35,6.59,6.33,6.53,83700.0],["2022-07-11",6.46,6.81,6.44,6.67,133000.0],["2022-07-12",6.7,6.93,6.45,6.84,177100.0],["2022-07-13",6.82,7.11,6.72,7.02,228700.0],["2022-07-14",6.97,7.17,6.945,7.06,117800.0],["2022-07-15",7.16,7.23,7.07,7.21,74600.0],["2022-07-18",7.18,7.48,7.175,7.37,211500.0],["2022-07-19",7.45,7.62,7.27,7.59,325500.0],["2022-07-20",7.41,7.76,7.4,7.73,272000.0],["2022-07-21",7.73,7.848,7.68,7.81,127600.0],["2022-07-22",7.8,7.87,7.78,7.84,114300.0],["2022-07-25",7.84,7.84,7.75,7.79,128000.0],["2022-07-26",7.75,7.805,7.66,7.69,80000.0],["2022-07-27",7.65,7.785,7.56,7.76,61500.0],["2022-07-28",7.73,7.93,7.67,7.92,88800.0],["2022-07-29",7.88,7.97,7.84,7.85,114600.0],["2022-08-01",7.75,7.95,7.7,7.92,134100.0],["2022-08-02",7.86,8.06,7.81,7.96,256400.0],["2022-08-03",7.9,7.9,6.47,6.83,429600.0],["2022-08-04",6.78,7.0,6.49,6.53,203000.0],["2022-08-05",6.39,6.6,6.32,6.54,105600.0],["2022-08-08",6.5,6.6,6.28,6.55,208200.0],["2022-08-09",6.54,6.54,6.18,6.2,108200.0],["2022-08-10",6.24,6.32,6.18,6.31,45300.0],["2022-08-11",6.3,6.38,6.12,6.24,71000.0],["2022-08-12",6.27,6.48,6.25,6.43,66200.0],["2022-08-15",6.35,6.54,6.26,6.5,47400.0],["2022-08-16",6.5,6.58,6.42,6.49,76400.0],["2022-08-17",6.46,6.46,6.12,6.14,130900.0],["2022-08-18",6.11,6.37,6.07,6.25,118600.0],["2022-08-19",6.2,6.36,6.14,6.34,93300.0],["2022-08-22",6.31,6.33,5.99,5.99,86100.0],["2022-08-23",6.0,6.13,5.97,6.04,74100.0],["2022-08-24",6.09,6.23,6.015,6.2,157600.0],["2022-08-25",6.19,6.25,6.138,6.18,66400.0],["2022-08-26",6.2,6.2,6.04,6.09,30500.0],["2022-08-29",5.99,6.12,5.91,5.94,155300.0],["2022-08-30",5.92,6.0,5.85,5.86,96800.0],["2022-08-31",5.87,6.0,5.86,5.93,69000.0],["2022-09-01",5.86,5.89,5.7,5.87,72300.0],["2022-09-02",5.88,5.88,5.72,5.81,67800.0],["2022-09-06",5.81,5.83,5.65,5.69,89200.0],["2022-09-07",5.65,5.78,5.62,5.68,94700.0],["2022-09-08",5.62,5.9,5.62,5.74,114400.0],["2022-09-09",5.81,5.895,5.68,5.72,158900.0],["2022-09-12",5.79,5.95,5.78,5.83,34600.0],["2022-09-13",5.77,5.96,5.77,5.94,80100.0],["2022-09-14",5.98,5.98,5.79,5.8,32700.0],["2022-09-15",5.78,5.85,5.72,5.83,76800.0],["2022-09-16",5.72,5.805,5.69,5.79,63700.0],["2022-09-19",5.78,5.78,5.66,5.75,70300.0],["2022-09-20",5.7,5.86,5.7,5.86,42400.0],["2022-09-21",5.84,5.9,5.807,5.85,57200.0],["2022-09-22",5.81,5.81,5.59,5.63,89300.0],["2022-09-23",5.57,5.64,5.46,5.62,72700.0],["2022-09-26",5.61,5.73,5.53,5.63,45300.0],["2022-09-27",5.63,5.7,5.57,5.68,37500.0],["2022-09-28",5.65,5.85,5.65,5.81,40500.0],["2022-09-29",5.78,5.96,5.73,5.9,48000.0],["2022-09-30",5.85,6.036,5.85,6.0,148100.0],["2022-10-03",6.01,6.197,5.935,5.96,102700.0],["2022-10-04",6.02,6.15,5.92,5.92,50500.0],["2022-10-05",5.89,5.97,5.87,5.96,17600.0],["2022-10-06",5.96,6.07,5.89,6.05,34300.0],["2022-10-07",5.96,5.985,5.885,5.93,26200.0],["2022-10-10",5.91,5.91,5.78,5.81,24600.0],["2022-10-11",5.79,5.85,5.685,5.72,27300.0],["2022-10-12",5.69,5.71,5.6,5.66,45500.0],["2022-10-13",5.6,5.84,5.55,5.8,50400.0],["2022-10-14",5.76,5.925,5.76,5.88,56100.0],["2022-10-17",5.94,6.06,5.9,5.91,27500.0],["2022-10-18",5.96,5.97,5.89,5.92,29100.0],["2022-10-19",5.87,5.99,5.87,5.88,35600.0],["2022-10-20",5.87,5.95,5.75,5.75,45300.0],["2022-10-21",5.7,5.89,5.7,5.85,83100.0],["2022-10-24",5.84,5.97,5.8,5.93,55100.0],["2022-10-25",5.93,6.29,5.91,6.23,44200.0],["2022-10-26",6.253,6.69,6.253,6.67,43400.0],["2022-10-27",6.72,6.72,6.45,6.71,59000.0],["2022-10-28",6.68,6.71,6.44,6.49,24400.0],["2022-10-31",6.42,6.6,6.39,6.55,37700.0],["2022-11-01",6.6,6.715,6.5,6.67,39800.0],["2022-11-02",6.5,6.625,6.4,6.57,37500.0],["2022-11-03",6.52,6.81,6.52,6.78,28400.0],["2022-11-04",6.92,6.92,6.78,6.83,36700.0],["2022-11-07",6.9,6.96,6.88,6.93,17300.0],["2022-11-08",6.925,7.0,6.85,6.93,30600.0],["2022-11-09",6.85,6.96,6.763,6.94,49500.0],["2022-11-10",7.05,7.15,6.81,6.82,28800.0],["2022-11-11",6.96,6.96,6.8,6.83,42100.0],["2022-11-14",6.81,7.11,6.79,7.07,118600.0],["2022-11-15",7.15,7.25,6.823,6.99,119700.0],["2022-11-16",6.9,6.92,6.78,6.92,13600.0],["2022-11-17",6.84,7.01,6.83,6.95,55200.0],["2022-11-18",6.94,7.0,6.86,6.86,21800.0],["2022-11-21",6.87,6.96,6.78,6.92,39200.0],["2022-11-22",6.93,6.93,6.81,6.92,22000.0],["2022-11-23",6.95,7.21,6.83,7.2,41700.0],["2022-11-25",7.19,7.19,7.11,7.12,14200.0],["2022-11-28",7.12,7.2,7.015,7.19,49900.0],["2022-11-29",7.16,7.44,6.68,7.32,91600.0],["2022-11-30",7.28,7.37,7.22,7.34,71300.0],["2022-12-01",7.33,7.42,7.33,7.38,39000.0],["2022-12-02",7.34,7.43,7.29,7.4,35600.0],["2022-12-05",7.41,7.41,7.01,7.15,61100.0],["2022-12-06",7.19,7.19,7.005,7.09,21400.0],["2022-12-07",7.09,7.1,6.97,7.05,34900.0],["2022-12-08",7.11,7.2,7.075,7.14,22500.0],["2022-12-09",7.1,7.24,7.03,7.14,37100.0],["2022-12-12",7.18,7.28,7.075,7.26,91600.0],["2022-12-13",7.36,7.36,7.18,7.19,76000.0],["2022-12-14",7.22,7.38,7.16,7.25,40000.0],["2022-12-15",7.21,7.29,7.13,7.17,78700.0],["2022-12-16",7.22,7.29,7.05,7.22,84500.0],["2022-12-19",7.25,7.34,7.12,7.34,78900.0],["2022-12-20",7.34,7.71,7.2,7.63,178100.0],["2022-12-21",7.7,7.71,7.55,7.56,89800.0],["2022-12-22",7.57,7.57,7.21,7.3,63800.0],["2022-12-23",7.35,7.48,7.23,7.45,38000.0],["2022-12-27",7.4,7.605,7.36,7.59,41800.0],["2022-12-28",7.53,7.56,7.41,7.45,54900.0],["2022-12-29",7.5,7.67,7.48,7.62,40900.0],["2022-12-30",7.62,7.73,7.526,7.56,51500.0],["2023-01-03",7.54,7.62,7.415,7.55,24100.0],["2023-01-04",7.61,7.71,7.55,7.66,32900.0],["2023-01-05",7.62,7.71,7.559,7.69,60200.0],["2023-01-06",7.71,7.82,7.7,7.82,34900.0],["2023-01-09",7.79,7.962,7.6,7.85,44400.0],["2023-01-10",7.89,7.95,7.6,7.6,77100.0],["2023-01-11",7.6,7.9,7.6,7.68,95800.0],["2023-01-12",7.79,8.25,7.79,8.18,112300.0],["2023-01-13",8.2,8.2,7.6,7.87,122200.0],["2023-01-17",7.94,8.06,7.85,7.98,28000.0],["2023-01-18",7.95,8.1,7.75,7.77,80000.0],["2023-01-19",7.74,8.08,7.73,7.86,78000.0],["2023-01-20",7.82,7.915,7.77,7.88,84900.0],["2023-01-23",8.02,8.1,7.795,8.1,153400.0],["2023-01-24",8.11,8.41,8.05,8.37,118200.0],["2023-01-25",8.38,8.43,8.21,8.38,45300.0],["2023-01-26",8.38,8.4,8.11,8.2,62700.0],["2023-01-27",8.22,8.41,8.16,8.27,312000.0],["2023-01-30",8.34,8.473,8.107,8.34,112100.0],["2023-01-31",8.43,8.66,8.24,8.49,92500.0],["2023-02-01",8.55,8.72,8.5,8.71,96900.0],["2023-02-02",8.66,8.77,8.48,8.59,74600.0],["2023-02-03",8.58,8.58,8.265,8.28,177800.0],["2023-02-06",8.34,8.42,8.18,8.19,162600.0],["2023-02-07",8.16,8.425,8.06,8.41,101700.0],["2023-02-08",8.46,8.52,8.36,8.42,56200.0],["2023-02-09",8.42,8.76,8.42,8.56,78500.0],["2023-02-10",8.6,8.775,8.39,8.42,162700.0],["2023-02-13",8.3,8.53,8.21,8.28,93700.0],["2023-02-14",8.2,8.56,8.2,8.51,69700.0],["2023-02-15",8.463,8.785,8.43,8.76,68700.0],["2023-02-16",8.65,8.9,8.64,8.85,74300.0],["2023-02-17",8.86,9.14,8.79,9.1,72300.0],["2023-02-21",9.09,9.11,8.89,9.06,135800.0],["2023-02-22",9.0,9.05,8.738,8.83,136500.0],["2023-02-23",8.83,9.02,8.79,9.0,120900.0],["2023-02-24",8.88,9.08,8.88,9.0,96100.0],["2023-02-27",8.98,9.21,8.97,9.21,75800.0],["2023-02-28",9.16,9.31,9.06,9.22,85900.0],["2023-03-01",9.23,9.41,8.92,9.06,97400.0],["2023-03-02",8.91,9.135,8.86,9.0,75100.0],["2023-03-03",9.23,9.23,7.56,7.9,362500.0],["2023-03-06",7.85,8.37,7.509,8.35,186300.0],["2023-03-07",8.34,8.82,8.19,8.79,92900.0],["2023-03-08",8.75,9.123,8.67,9.07,109700.0],["2023-03-09",9.09,9.23,9.0,9.2,108500.0],["2023-03-10",9.2,9.25,8.97,9.2,97400.0],["2023-03-13",9.11,9.31,9.11,9.22,92600.0],["2023-03-14",9.24,9.39,9.2,9.34,160500.0],["2023-03-15",9.22,9.35,8.97,9.21,206500.0],["2023-03-16",9.22,9.76,9.03,9.74,129300.0],["2023-03-17",9.63,10.0,9.58,9.84,172800.0],["2023-03-20",9.72,10.0,9.69,9.99,135900.0],["2023-03-21",9.91,10.14,9.74,9.84,128100.0],["2023-03-22",9.81,10.11,9.58,9.95,122700.0],["2023-03-23",10.03,10.24,9.96,10.14,154100.0],["2023-03-24",10.18,10.29,9.97,10.2,106900.0],["2023-03-27",10.2,10.32,9.52,9.71,103300.0],["2023-03-28",9.72,9.79,9.35,9.38,62400.0],["2023-03-29",9.32,9.52,9.22,9.36,95100.0],["2023-03-30",9.33,9.525,9.28,9.43,75900.0],["2023-03-31",9.49,9.76,9.34,9.66,117500.0],["2023-04-03",9.7,9.87,9.66,9.84,95400.0],["2023-04-04",9.85,10.025,9.815,10.02,83300.0],["2023-04-05",10.06,10.06,9.61,9.85,59400.0],["2023-04-06",9.82,10.19,9.801,10.07,61000.0],["2023-04-10",10.05,10.54,9.97,10.37,160300.0],["2023-04-11",10.46,10.5,10.07,10.17,98600.0],["2023-04-12",10.2,10.21,9.995,10.09,67600.0],["2023-04-13",10.11,10.32,9.94,10.25,134700.0],["2023-04-14",10.25,10.45,10.19,10.33,107700.0],["2023-04-17",10.45,10.45,10.21,10.35,39800.0],["2023-04-18",10.31,10.58,10.21,10.44,87500.0],["2023-04-19",10.48,11.15,10.38,11.065,198700.0],["2023-04-20",11.08,11.5,10.86,11.49,141500.0],["2023-04-21",11.5,11.88,11.43,11.77,215200.0],["2023-04-24",11.86,12.01,11.15,11.59,368100.0],["2023-04-25",11.59,11.59,10.35,10.5,190200.0],["2023-04-26",10.5,10.8,10.36,10.72,127400.0],["2023-04-27",10.84,11.06,10.7,10.9,172300.0],["2023-04-28",10.82,10.9,10.485,10.85,128500.0],["2023-05-01",11.02,11.27,10.76,10.77,109400.0],["2023-05-02",10.77,11.0,10.7,10.85,108300.0],["2023-05-03",10.9,10.95,10.406,10.7,125300.0],["2023-05-04",10.73,10.79,10.43,10.52,74900.0],["2023-05-05",10.47,10.74,10.44,10.7,66800.0],["2023-05-08",10.71,10.94,10.41,10.79,131800.0],["2023-05-09",11.0,11.0,9.7,10.495,278700.0],["2023-05-10",10.39,10.76,10.39,10.65,82000.0],["2023-05-11",10.55,10.7,10.31,10.38,104100.0],["2023-05-12",10.34,10.52,10.28,10.38,125400.0],["2023-05-15",10.38,11.08,10.38,10.795,132100.0],["2023-05-16",10.79,10.79,10.0,10.33,210300.0],["2023-05-17",10.33,10.71,10.33,10.46,211200.0],["2023-05-18",10.47,10.59,10.2,10.28,176700.0],["2023-05-19",10.18,10.63,10.18,10.59,286100.0],["2023-05-22",10.59,10.68,9.83,9.88,209300.0],["2023-05-23",9.88,10.025,9.66,9.75,117600.0],["2023-05-24",9.75,9.795,9.52,9.65,196900.0],["2023-05-25",9.69,9.79,9.55,9.63,104300.0],["2023-05-26",9.585,9.67,9.33,9.36,105300.0],["2023-05-30",9.34,9.545,9.29,9.47,206800.0],["2023-05-31",9.49,9.75,9.34,9.53,152700.0],["2023-06-01",9.5,9.89,9.46,9.86,84400.0],["2023-06-02",9.93,9.96,9.78,9.8,66200.0],["2023-06-05",9.74,9.98,9.74,9.81,88500.0],["2023-06-06",9.87,9.98,9.76,9.97,114900.0],["2023-06-07",9.95,10.02,9.82,9.84,96500.0],["2023-06-08",9.87,9.87,9.36,9.59,197300.0],["2023-06-09",9.51,9.87,9.51,9.72,121300.0],["2023-06-12",9.65,9.89,9.65,9.85,86400.0],["2023-06-13",9.995,10.17,9.91,9.91,120400.0],["2023-06-14",9.89,10.355,9.86,10.19,139500.0],["2023-06-15",10.19,10.34,9.77,9.82,104900.0],["2023-06-16",9.83,9.85,9.07,9.24,198200.0],["2023-06-20",9.14,9.265,9.0,9.23,271700.0],["2023-06-21",8.87,9.87,8.87,9.71,255000.0],["2023-06-22",9.69,9.83,9.16,9.6,276200.0],["2023-06-23",9.32,9.6,9.06,9.2,4946900.0],["2023-06-26",9.21,9.65,9.21,9.48,187400.0],["2023-06-27",9.47,9.63,9.34,9.47,156800.0],["2023-06-28",9.43,9.53,9.36,9.43,141300.0],["2023-06-29",9.33,9.5,9.32,9.49,90700.0],["2023-06-30",9.54,9.995,9.45,9.78,271100.0],["2023-07-03",9.66,9.88,9.53,9.85,89100.0],["2023-07-05",9.77,9.77,9.41,9.44,153800.0],["2023-07-06",9.32,9.43,9.265,9.31,143300.0],["2023-07-07",9.34,9.5,9.3,9.38,160700.0],["2023-07-10",9.4,9.45,9.29,9.4,93300.0],["2023-07-11",9.4,9.5,9.128,9.2,129500.0],["2023-07-12",9.33,9.37,9.12,9.14,88600.0],["2023-07-13",9.14,9.38,9.14,9.22,127200.0],["2023-07-14",9.19,9.39,9.14,9.35,66300.0],["2023-07-17",9.26,9.3,9.06,9.12,100500.0],["2023-07-18",9.05,9.17,9.05,9.09,109300.0],["2023-07-19",9.1,9.2,9.03,9.06,87900.0],["2023-07-20",9.05,9.07,8.96,9.01,137700.0],["2023-07-21",9.09,9.09,8.87,8.9,110400.0],["2023-07-24",8.9,8.98,8.85,8.95,115000.0],["2023-07-25",8.95,9.08,8.81,8.93,72500.0],["2023-07-26",8.89,9.05,8.84,9.0,69400.0],["2023-07-27",9.01,9.09,8.96,9.0,70300.0],["2023-07-28",9.07,9.12,8.97,9.01,46200.0],["2023-07-31",8.99,9.073,8.42,8.45,115300.0],["2023-08-01",8.44,8.81,8.43,8.78,281400.0],["2023-08-02",8.77,8.9,8.59,8.65,78900.0],["2023-08-03",8.58,8.7,8.5,8.67,74800.0],["2023-08-04",8.64,8.7,8.41,8.42,71000.0],["2023-08-07",8.48,8.6,8.4,8.54,32500.0],["2023-08-08",8.41,8.8,8.41,8.62,60200.0],["2023-08-09",8.6,8.68,8.32,8.34,74000.0],["2023-08-10",8.61,8.61,7.99,8.03,100300.0],["2023-08-11",8.03,8.5,8.03,8.26,85200.0],["2023-08-14",8.28,8.48,8.22,8.25,179200.0],["2023-08-15",8.2,8.32,8.11,8.21,208800.0],["2023-08-16",8.26,8.31,8.0,8.02,87400.0],["2023-08-17",8.05,8.07,7.74,7.79,144100.0],["2023-08-18",7.72,8.105,7.72,8.03,124600.0],["2023-08-21",8.07,8.19,8.01,8.05,86900.0],["2023-08-22",8.04,8.14,7.96,8.1,84000.0],["2023-08-23",8.06,8.145,7.98,8.04,110600.0],["2023-08-24",7.99,8.07,7.91,7.93,71100.0],["2023-08-25",7.91,7.99,7.73,7.78,62300.0],["2023-08-28",7.77,7.935,7.72,7.92,138000.0],["2023-08-29",7.9,8.11,7.9,8.09,67900.0],["2023-08-30",8.04,8.15,8.0,8.04,63000.0],["2023-08-31",8.04,8.11,7.91,7.91,86100.0],["2023-09-01",7.98,8.225,7.98,8.11,82300.0],["2023-09-05",8.14,8.15,7.8,7.88,112300.0],["2023-09-06",7.92,7.935,7.57,7.6,90000.0],["2023-09-07",7.62,7.62,7.27,7.35,101000.0],["2023-09-08",7.3,7.42,7.14,7.4,124900.0],["2023-09-11",7.47,7.72,7.43,7.54,38000.0],["2023-09-12",7.48,7.48,7.07,7.11,67700.0],["2023-09-13",7.12,7.2,7.05,7.19,50600.0],["2023-09-14",7.2,7.28,7.13,7.23,138000.0],["2023-09-15",7.22,7.31,7.14,7.29,248800.0],["2023-09-18",7.31,7.409,7.26,7.39,71100.0],["2023-09-19",7.41,7.41,7.11,7.195,82600.0],["2023-09-20",7.05,7.3,7.05,7.15,53300.0],["2023-09-21",7.15,7.17,7.09,7.1,133600.0],["2023-09-22",7.12,7.215,7.05,7.15,135000.0],["2023-09-25",7.14,7.17,6.9,7.0,66800.0],["2023-09-26",6.93,6.99,6.78,6.8,178000.0],["2023-09-27",6.84,6.925,6.707,6.75,64800.0],["2023-09-28",6.76,6.87,6.67,6.87,117100.0],["2023-09-29",6.89,6.89,6.695,6.73,106200.0],["2023-10-02",6.7,6.82,6.55,6.74,127700.0],["2023-10-03",6.75,6.77,6.57,6.72,103400.0],["2023-10-04",6.73,6.82,6.609,6.79,59700.0],["2023-10-05",6.82,7.02,6.71,6.92,89800.0],["2023-10-06",6.88,7.03,6.77,7.02,240600.0],["2023-10-09",6.98,6.99,6.75,6.98,49200.0],["2023-10-10",6.98,6.98,6.67,6.77,164200.0],["2023-10-11",6.73,6.77,6.67,6.75,68000.0],["2023-10-12",6.76,6.77,6.41,6.49,78200.0],["2023-10-13",6.52,6.52,6.24,6.37,75700.0],["2023-10-16",6.46,6.53,6.22,6.53,78100.0],["2023-10-17",6.52,6.8,6.52,6.68,47500.0],["2023-10-18",6.67,6.67,6.54,6.58,55900.0],["2023-10-19",6.6,6.6,6.38,6.44,68700.0],["2023-10-20",6.46,6.47,6.31,6.34,106800.0],["2023-10-23",6.32,6.42,6.202,6.24,45000.0],["2023-10-24",6.19,6.47,6.07,6.38,87000.0],["2023-10-25",6.37,6.54,6.245,6.33,72600.0],["2023-10-26",6.34,6.355,6.05,6.16,62400.0],["2023-10-27",6.21,6.21,5.91,6.04,56600.0],["2023-10-30",6.15,6.3,6.05,6.23,73900.0],["2023-10-31",6.27,6.4,6.2,6.31,37800.0],["2023-11-01",6.31,6.31,5.9,6.07,68200.0],["2023-11-02",6.03,6.82,6.03,6.8,191900.0],["2023-11-03",6.89,7.71,6.89,7.48,183900.0],["2023-11-06",7.39,7.597,7.0,7.03,53600.0],["2023-11-07",7.0,7.18,6.99,7.1,121300.0],["2023-11-08",6.96,7.03,6.9,6.94,56100.0],["2023-11-09",7.04,7.2,6.965,7.02,107400.0],["2023-11-10",7.0,7.16,6.94,7.14,155200.0],["2023-11-13",7.148,7.148,7.0,7.06,43500.0],["2023-11-14",7.24,7.38,7.026,7.38,109800.0],["2023-11-15",7.43,7.62,7.2,7.24,141300.0],["2023-11-16",7.23,7.39,7.13,7.38,51600.0],["2023-11-17",7.5,7.87,7.49,7.67,154300.0],["2023-11-20",7.73,7.73,7.45,7.7,98300.0],["2023-11-21",7.69,7.93,7.69,7.82,68900.0],["2023-11-22",7.93,7.93,7.681,7.82,36500.0],["2023-11-24",7.88,8.02,7.88,7.98,15500.0],["2023-11-27",7.94,8.07,7.87,8.02,88000.0],["2023-11-28",7.98,8.305,7.96,8.22,101400.0],["2023-11-29",8.3,8.46,8.01,8.08,47000.0],["2023-11-30",8.14,8.14,7.74,7.77,66900.0],["2023-12-01",7.7,7.73,7.54,7.66,108000.0],["2023-12-04",7.69,7.9,7.63,7.78,53800.0],["2023-12-05",7.75,8.02,7.695,7.95,46100.0],["2023-12-06",8.06,8.44,7.93,8.4,74400.0],["2023-12-07",8.49,8.605,7.89,8.05,80400.0],["2023-12-08",8.02,8.21,7.92,8.03,66200.0],["2023-12-11",8.08,8.08,7.67,7.85,264500.0],["2023-12-12",7.93,7.95,7.55,7.58,80400.0],["2023-12-13",7.6,7.65,7.0,7.43,270300.0],["2023-12-14",7.47,7.66,7.28,7.6,169800.0],["2023-12-15",7.75,7.75,7.47,7.47,220900.0],["2023-12-18",7.48,7.85,7.48,7.79,165300.0],["2023-12-19",7.91,7.91,7.65,7.85,123400.0],["2023-12-20",7.88,7.955,7.631,7.7,159100.0],["2023-12-21",7.8,7.99,7.65,7.88,129600.0],["2023-12-22",7.92,8.34,7.85,8.1,93600.0],["2023-12-26",8.09,8.61,8.087,8.45,86600.0],["2023-12-27",8.52,8.52,8.11,8.16,72200.0],["2023-12-28",8.15,8.17,7.87,8.0,100100.0],["2023-12-29",8.0,8.05,7.82,7.85,107000.0],["2024-01-02",7.85,8.04,7.77,7.99,222100.0],["2024-01-03",7.97,8.06,7.69,7.7,82200.0],["2024-01-04",7.76,7.76,7.47,7.49,146900.0],["2024-01-05",7.52,7.53,7.3,7.34,101700.0],["2024-01-08",7.35,7.37,7.26,7.29,190500.0],["2024-01-09",7.42,7.76,7.116,7.63,346200.0],["2024-01-10",7.61,7.93,7.35,7.93,88900.0],["2024-01-11",7.89,7.89,7.61,7.65,64000.0],["2024-01-12",7.76,7.85,7.6,7.76,52400.0],["2024-01-16",7.65,7.68,7.26,7.31,133800.0],["2024-01-17",7.26,7.45,7.26,7.39,76800.0],["2024-01-18",7.39,7.63,7.365,7.62,114500.0],["2024-01-19",7.68,7.77,7.5,7.74,103600.0],["2024-01-22",7.74,8.26,7.74,8.25,146500.0],["2024-01-23",8.34,8.4,8.22,8.36,107600.0],["2024-01-24",8.38,8.56,8.3,8.35,116200.0],["2024-01-25",8.44,8.57,8.32,8.53,94900.0],["2024-01-26",8.62,8.65,8.36,8.39,136100.0],["2024-01-29",8.4,8.69,8.1,8.16,140600.0],["2024-01-30",8.15,8.19,7.935,7.96,88000.0],["2024-01-31",7.99,8.564,7.985,8.12,239400.0],["2024-02-01",8.17,8.26,8.0,8.26,101800.0],["2024-02-02",8.15,8.3,8.15,8.15,47300.0],["2024-02-05",8.15,8.405,8.07,8.23,134400.0],["2024-02-06",8.21,8.57,8.21,8.51,99500.0],["2024-02-07",8.52,8.52,8.251,8.41,69400.0],["2024-02-08",8.4,8.59,8.375,8.55,59100.0],["2024-02-09",8.53,8.955,8.53,8.93,151800.0],["2024-02-12",8.93,9.02,8.835,8.98,122400.0],["2024-02-13",8.82,8.96,8.33,8.38,110700.0],["2024-02-14",8.52,8.622,8.4,8.53,80700.0],["2024-02-15",8.57,8.88,8.46,8.87,107400.0],["2024-02-16",8.85,8.87,8.583,8.66,96500.0],["2024-02-20",8.66,8.66,8.43,8.46,76800.0],["2024-02-21",8.41,8.47,8.26,8.36,88900.0],["2024-02-22",8.36,8.43,7.96,8.2,161900.0],["2024-02-23",8.21,8.66,8.21,8.59,99800.0],["2024-02-26",8.58,8.9,8.54,8.76,135100.0],["2024-02-27",8.86,8.882,8.58,8.61,44700.0],["2024-02-28",8.55,8.65,8.4,8.5,90000.0],["2024-02-29",8.66,8.67,8.4,8.46,77200.0],["2024-03-01",8.51,8.835,8.47,8.57,90500.0],["2024-03-04",8.64,9.41,8.64,9.18,380000.0],["2024-03-05",9.11,9.37,8.92,9.13,281700.0],["2024-03-06",9.17,9.55,9.17,9.38,212400.0],["2024-03-07",9.56,10.02,9.3,9.99,221900.0],["2024-03-08",9.96,10.44,9.641,9.91,187400.0],["2024-03-11",9.77,10.0,9.04,9.34,278600.0],["2024-03-12",9.24,9.52,9.19,9.48,172100.0],["2024-03-13",9.47,9.57,9.31,9.48,135700.0],["2024-03-14",9.46,9.47,9.23,9.32,164800.0],["2024-03-15",9.23,9.66,9.15,9.6,2403400.0],["2024-03-18",9.66,9.85,9.43,9.56,242400.0],["2024-03-19",9.54,9.67,9.35,9.42,115000.0],["2024-03-20",9.37,9.56,9.29,9.44,148000.0],["2024-03-21",9.47,9.7,9.44,9.49,101000.0],["2024-03-22",9.54,9.54,9.112,9.15,124600.0],["2024-03-25",9.09,9.25,8.8,9.07,157500.0],["2024-03-26",9.14,9.24,9.076,9.09,94500.0],["2024-03-27",9.15,9.47,9.15,9.38,174500.0],["2024-03-28",9.44,9.7,9.4,9.43,181300.0],["2024-04-01",9.43,9.43,9.26,9.38,187200.0],["2024-04-02",9.34,9.34,8.83,8.84,88400.0],["2024-04-03",8.81,9.06,8.81,8.95,81500.0],["2024-04-04",9.02,9.135,8.86,8.89,102000.0],["2024-04-05",8.85,8.87,8.45,8.5,84500.0],["2024-04-08",8.52,8.53,8.36,8.5,83200.0],["2024-04-09",8.53,8.64,8.36,8.38,75400.0],["2024-04-10",8.16,8.23,7.98,8.02,118300.0],["2024-04-11",8.04,8.35,8.04,8.25,123100.0],["2024-04-12",8.19,8.24,8.025,8.18,108000.0],["2024-04-15",8.18,8.23,8.04,8.14,100600.0],["2024-04-16",8.13,8.35,8.03,8.26,93200.0],["2024-04-17",8.18,8.33,7.81,7.82,81800.0],["2024-04-18",7.83,7.96,7.68,7.8,129700.0],["2024-04-19",7.75,7.99,7.74,7.88,120700.0],["2024-04-22",7.9,7.97,7.81,7.84,89100.0],["2024-04-23",7.83,8.235,7.83,8.06,136400.0],["2024-04-24",8.0,8.165,7.965,8.09,139300.0],["2024-04-25",8.0,8.07,7.94,8.01,75100.0],["2024-04-26",7.89,8.31,7.84,8.31,56400.0],["2024-04-29",8.39,8.4,8.21,8.22,136500.0],["2024-04-30",8.25,8.34,8.12,8.19,100900.0],["2024-05-01",8.22,8.5,8.17,8.35,87300.0],["2024-05-02",8.39,8.43,8.12,8.19,92500.0],["2024-05-03",8.31,8.311,8.03,8.18,101700.0],["2024-05-06",8.18,8.245,8.08,8.22,108900.0],["2024-05-07",8.2,8.2,7.6,7.66,179400.0],["2024-05-08",7.59,7.73,7.25,7.27,146800.0],["2024-05-09",7.27,7.33,7.05,7.13,111500.0],["2024-05-10",7.13,7.255,6.92,7.145,300700.0],["2024-05-13",7.14,7.33,6.9,7.05,266300.0],["2024-05-14",7.08,7.1,6.69,6.7,205400.0],["2024-05-15",6.77,7.0,6.68,6.92,264700.0],["2024-05-16",6.97,7.145,6.965,7.07,217400.0],["2024-05-17",7.1,7.183,7.06,7.11,181500.0],["2024-05-20",7.1,7.13,7.07,7.1,177300.0],["2024-05-21",7.09,7.17,6.93,7.03,311500.0],["2024-05-22",7.03,7.1,6.95,7.03,123200.0],["2024-05-23",7.07,7.07,6.8,6.9,119900.0],["2024-05-24",6.89,7.14,6.88,7.06,223700.0],["2024-05-28",7.12,7.23,6.95,7.1,289600.0],["2024-05-29",7.07,7.15,6.99,7.02,120700.0],["2024-05-30",7.06,7.22,7.06,7.2,85400.0],["2024-05-31",7.23,7.45,7.226,7.41,283400.0],["2024-06-03",7.44,7.63,7.35,7.48,189300.0],["2024-06-04",7.44,7.44,7.27,7.38,100100.0],["2024-06-05",7.41,7.58,7.365,7.55,99100.0],["2024-06-06",7.5,7.55,7.35,7.37,126800.0],["2024-06-07",7.32,7.41,7.2,7.2,149000.0],["2024-06-10",7.15,7.22,7.1,7.12,129600.0],["2024-06-11",7.1,7.15,7.0,7.1,132300.0],["2024-06-12",7.25,7.45,7.2,7.33,172200.0],["2024-06-13",7.3,7.3,7.08,7.14,63500.0],["2024-06-14",7.03,7.1,6.965,7.0,128400.0],["2024-06-17",6.98,7.0,6.835,6.86,102800.0],["2024-06-18",6.86,6.869,6.6,6.61,84300.0],["2024-06-20",6.6,6.66,6.46,6.51,112900.0],["2024-06-21",6.57,6.65,6.52,6.6,215800.0],["2024-06-24",6.5,6.66,6.38,6.4,188600.0],["2024-06-25",6.36,6.83,6.31,6.32,102400.0],["2024-06-26",6.31,6.39,6.214,6.38,240500.0],["2024-06-27",6.41,6.51,6.34,6.47,157100.0],["2024-06-28",6.55,6.74,6.4,6.55,492900.0],["2024-07-01",6.56,6.56,6.36,6.4,81500.0],["2024-07-02",6.4,6.58,6.38,6.55,66800.0],["2024-07-03",6.57,6.63,6.51,6.6,25500.0],["2024-07-05",6.56,6.56,6.32,6.4,214200.0],["2024-07-08",6.47,6.57,6.36,6.36,135200.0],["2024-07-09",6.36,6.37,6.27,6.3,62200.0],["2024-07-10",6.33,6.4,6.275,6.36,104200.0],["2024-07-11",6.54,6.61,6.43,6.58,149400.0],["2024-07-12",6.69,6.78,6.57,6.69,159100.0],["2024-07-15",6.76,6.92,6.73,6.83,172400.0],["2024-07-16",6.91,7.23,6.89,7.21,166400.0],["2024-07-17",7.18,7.28,7.07,7.19,126400.0],["2024-07-18",7.16,7.3,7.04,7.09,145800.0],["2024-07-19",7.11,7.24,6.805,6.81,62600.0],["2024-07-22",6.78,7.12,6.78,7.08,91700.0],["2024-07-23",6.99,7.51,6.95,7.49,249000.0],["2024-07-24",7.49,7.545,7.3,7.36,101100.0],["2024-07-25",7.37,7.72,7.37,7.57,115200.0],["2024-07-26",7.69,7.69,7.31,7.42,101700.0],["2024-07-29",7.43,7.43,7.16,7.19,77100.0],["2024-07-30",7.23,7.262,7.13,7.15,92100.0],["2024-07-31",7.22,7.35,7.03,7.21,135200.0],["2024-08-01",7.21,7.33,6.85,6.86,111200.0],["2024-08-02",6.65,6.94,6.536,6.9,128400.0],["2024-08-05",6.64,6.77,6.53,6.63,141000.0],["2024-08-06",6.64,6.84,6.56,6.76,70500.0],["2024-08-07",6.81,6.81,6.47,6.53,100500.0],["2024-08-08",6.4,7.2,6.4,7.18,152500.0],["2024-08-09",7.18,7.4,7.14,7.26,67400.0],["2024-08-12",7.26,7.26,7.03,7.06,117800.0],["2024-08-13",7.07,7.2,7.02,7.09,83200.0],["2024-08-14",7.09,7.13,7.0,7.09,53500.0],["2024-08-15",7.09,7.33,7.09,7.2,209600.0],["2024-08-16",7.2,7.55,7.13,7.44,205300.0],["2024-08-19",7.44,7.48,7.19,7.31,42500.0],["2024-08-20",7.29,7.45,7.25,7.38,60600.0],["2024-08-21",7.43,7.43,7.1,7.15,66900.0],["2024-08-22",7.17,7.24,7.068,7.22,77700.0],["2024-08-23",7.28,7.52,7.19,7.39,71500.0],["2024-08-26",7.5,7.5,7.25,7.34,66400.0],["2024-08-27",7.29,7.44,7.25,7.39,81300.0],["2024-08-28",7.36,7.43,7.26,7.42,41700.0],["2024-08-29",7.48,7.555,7.41,7.43,53500.0],["2024-08-30",7.5,7.62,7.4,7.6,64100.0],["2024-09-03",7.52,7.59,7.285,7.39,66000.0],["2024-09-04",7.18,7.77,7.18,7.53,262300.0],["2024-09-05",7.53,7.607,7.45,7.59,138200.0],["2024-09-06",7.59,7.59,7.28,7.33,292200.0],["2024-09-09",7.33,7.47,7.27,7.4,57400.0],["2024-09-10",7.36,7.36,7.18,7.33,66000.0],["2024-09-11",7.28,7.36,7.185,7.35,32900.0],["2024-09-12",7.35,7.5,7.285,7.47,54600.0],["2024-09-13",7.5,7.62,7.46,7.59,141300.0],["2024-09-16",7.6,7.63,7.41,7.43,64000.0],["2024-09-17",7.5,7.66,7.457,7.6,174000.0],["2024-09-18",7.5,7.545,7.37,7.39,83700.0],["2024-09-19",7.5,7.51,7.39,7.46,56500.0],["2024-09-20",7.46,7.47,7.32,7.33,219600.0],["2024-09-23",7.38,7.455,7.305,7.31,51800.0],["2024-09-24",7.29,7.32,7.145,7.25,68300.0],["2024-09-25",7.26,7.34,7.1,7.11,128000.0],["2024-09-26",7.18,7.33,7.18,7.24,321300.0],["2024-09-27",7.3,7.365,7.24,7.29,78800.0],["2024-09-30",7.23,7.385,7.21,7.33,133300.0],["2024-10-01",7.35,7.44,7.2,7.43,543000.0],["2024-10-02",7.4,8.02,7.4,7.97,330100.0],["2024-10-03",7.97,8.32,7.91,8.16,156200.0],["2024-10-04",8.24,8.45,8.24,8.355,144400.0],["2024-10-07",8.35,8.55,8.225,8.48,182300.0],["2024-10-08",8.47,8.68,8.39,8.44,93200.0],["2024-10-09",8.42,8.61,8.365,8.5,121200.0],["2024-10-10",8.4,8.57,8.16,8.55,129300.0],["2024-10-11",8.54,8.8,8.53,8.77,215100.0],["2024-10-14",8.76,8.963,8.677,8.72,145000.0],["2024-10-15",8.71,8.89,8.55,8.79,92800.0],["2024-10-16",8.85,9.18,8.835,9.08,128500.0],["2024-10-17",9.09,9.35,8.96,9.21,115200.0],["2024-10-18",9.26,9.305,9.11,9.19,108400.0],["2024-10-21",9.19,9.24,9.005,9.22,121200.0],["2024-10-22",9.19,9.31,9.185,9.29,69200.0],["2024-10-23",9.25,9.31,9.2,9.28,100600.0],["2024-10-24",9.29,9.48,9.25,9.26,109700.0],["2024-10-25",9.33,9.365,9.19,9.24,89100.0],["2024-10-28",9.3,9.37,9.0,9.09,178900.0],["2024-10-29",9.02,9.175,8.903,9.05,129100.0],["2024-10-30",9.02,9.17,8.82,8.88,214800.0],["2024-10-31",8.88,8.88,8.55,8.55,170300.0],["2024-11-01",8.61,8.74,8.56,8.61,66600.0],["2024-11-04",8.58,8.7,8.49,8.53,101700.0],["2024-11-05",8.5,8.84,8.44,8.8,159200.0],["2024-11-06",9.17,9.41,8.98,9.14,343100.0],["2024-11-07",9.64,9.81,8.95,9.0,483800.0],["2024-11-08",9.0,9.12,8.92,9.07,1054600.0],["2024-11-11",9.2,9.77,9.19,9.51,427200.0],["2024-11-12",9.51,9.66,9.34,9.4,217900.0],["2024-11-13",9.51,9.675,9.1,9.15,254500.0],["2024-11-14",9.16,9.245,9.04,9.06,166500.0],["2024-11-15",9.13,9.13,8.83,8.85,202600.0],["2024-11-18",8.83,8.895,8.53,8.54,133200.0],["2024-11-19",8.46,8.66,8.45,8.61,166800.0],["2024-11-20",8.58,8.625,8.45,8.54,136100.0],["2024-11-21",8.69,8.8,8.44,8.71,119100.0],["2024-11-22",8.75,8.9,8.55,8.75,140700.0],["2024-11-25",8.79,8.982,8.65,8.65,132500.0],["2024-11-26",8.7,8.815,8.52,8.66,112700.0],["2024-11-27",8.65,8.69,8.53,8.56,58800.0],["2024-11-29",8.58,8.67,8.505,8.67,64500.0],["2024-12-02",8.61,9.05,8.6,8.99,124600.0],["2024-12-03",8.98,9.0,8.685,8.7,73000.0],["2024-12-04",8.72,8.8,8.52,8.72,102100.0],["2024-12-05",8.7,8.85,8.53,8.56,118300.0],["2024-12-06",8.62,8.68,8.51,8.62,80800.0],["2024-12-09",8.68,8.75,8.55,8.61,95400.0],["2024-12-10",8.66,8.87,8.64,8.8,101900.0],["2024-12-11",8.9,8.96,8.75,8.9,107200.0],["2024-12-12",8.89,8.9,8.67,8.68,135300.0],["2024-12-13",8.66,8.93,8.64,8.74,102300.0],["2024-12-16",8.71,8.89,8.631,8.69,264900.0],["2024-12-17",8.65,8.79,8.55,8.59,193000.0],["2024-12-18",8.63,8.63,8.07,8.13,156500.0],["2024-12-19",8.21,8.26,8.0,8.02,134500.0],["2024-12-20",8.0,8.11,7.942,7.98,374000.0],["2024-12-23",7.98,8.22,7.805,7.83,95000.0],["2024-12-24",7.86,8.03,7.75,8.0,59700.0],["2024-12-26",7.95,8.18,7.85,8.17,98600.0],["2024-12-27",8.08,8.18,7.95,8.16,123700.0],["2024-12-30",8.1,8.16,7.945,8.0,117400.0],["2024-12-31",8.05,8.09,7.99,8.02,107400.0],["2025-01-02",8.01,8.35,8.01,8.13,159400.0],["2025-01-03",8.17,8.21,8.075,8.12,97500.0],["2025-01-06",8.13,8.15,7.91,7.96,92700.0],["2025-01-07",7.99,8.04,7.84,8.0,167900.0],["2025-01-08",7.91,8.17,7.9,8.14,194900.0],["2025-01-10",8.0,8.21,7.771,7.95,144400.0],["2025-01-13",7.87,7.995,7.84,7.92,59600.0],["2025-01-14",7.93,8.07,7.805,8.0,235300.0],["2025-01-15",8.14,8.36,8.02,8.27,167900.0],["2025-01-16",8.27,8.32,8.11,8.17,241700.0],["2025-01-17",8.2,8.23,8.0,8.15,150600.0],["2025-01-21",8.15,8.435,8.15,8.31,121300.0],["2025-01-22",8.28,8.31,8.05,8.13,121000.0],["2025-01-23",8.14,8.37,8.12,8.35,95600.0],["2025-01-24",8.31,8.535,8.214,8.48,185800.0],["2025-01-27",8.42,8.615,8.33,8.43,88600.0],["2025-01-28",8.44,8.47,8.275,8.31,85200.0],["2025-01-29",8.31,8.37,8.1,8.28,57100.0],["2025-01-30",8.35,8.4,8.3,8.31,53100.0],["2025-01-31",8.31,8.39,8.12,8.19,92500.0],["2025-02-03",8.07,8.205,8.02,8.05,88200.0],["2025-02-04",8.02,8.16,8.02,8.15,56300.0],["2025-02-05",8.19,8.35,8.182,8.33,108700.0],["2025-02-06",8.35,8.42,8.12,8.13,53400.0],["2025-02-07",8.12,8.13,7.95,7.97,76800.0],["2025-02-10",8.01,8.01,7.775,7.91,86000.0],["2025-02-11",7.82,7.96,7.8,7.89,82500.0],["2025-02-12",7.85,7.98,7.81,7.87,65400.0],["2025-02-13",7.94,7.995,7.84,7.99,50300.0],["2025-02-14",8.0,8.03,7.79,7.83,51800.0],["2025-02-18",7.75,7.92,7.62,7.91,100700.0],["2025-02-19",7.91,8.18,7.78,8.1,86100.0],["2025-02-20",8.0,8.05,7.92,7.97,96700.0],["2025-02-21",8.07,8.07,7.72,7.78,145400.0],["2025-02-24",7.82,7.86,7.7,7.7,103900.0],["2025-02-25",7.7,7.845,7.7,7.8,66700.0],["2025-02-26",7.81,7.91,7.77,7.9,73800.0],["2025-02-27",7.86,7.91,7.812,7.87,82800.0],["2025-02-28",7.85,7.91,7.75,7.84,131800.0],["2025-03-03",7.78,7.865,7.52,7.55,143400.0],["2025-03-04",7.46,7.66,7.39,7.61,109500.0],["2025-03-05",7.61,7.7,7.5,7.52,75500.0],["2025-03-06",7.45,7.53,7.39,7.46,66000.0],["2025-03-07",7.45,7.54,7.35,7.5,101300.0],["2025-03-10",7.4,7.53,7.34,7.4,105700.0],["2025-03-11",7.4,7.96,7.325,7.8,224600.0],["2025-03-12",7.84,7.97,7.65,7.81,165500.0],["2025-03-13",7.85,7.855,7.62,7.71,134100.0],["2025-03-14",7.77,7.866,7.54,7.57,121800.0],["2025-03-17",7.53,7.68,7.41,7.41,108700.0],["2025-03-18",7.38,7.505,7.32,7.49,196000.0],["2025-03-19",7.53,7.6,7.44,7.58,102100.0],["2025-03-20",7.5,7.595,7.28,7.36,70700.0],["2025-03-21",7.31,7.5,7.18,7.24,198600.0],["2025-03-24",7.33,7.37,7.12,7.3,88200.0],["2025-03-25",7.3,7.33,7.175,7.2,67600.0],["2025-03-26",7.21,7.24,7.12,7.2,71200.0],["2025-03-27",7.22,7.3,7.18,7.25,124200.0],["2025-03-28",7.25,7.29,7.195,7.27,63400.0],["2025-03-31",7.21,7.47,7.2,7.28,150100.0],["2025-04-01",7.24,7.295,7.105,7.14,49500.0],["2025-04-02",7.06,7.18,7.0,7.07,89400.0],["2025-04-03",6.92,7.16,6.82,7.07,151400.0],["2025-04-04",6.89,7.09,6.78,6.88,165300.0],["2025-04-07",6.66,6.87,6.46,6.61,200100.0],["2025-04-08",6.71,6.85,6.57,6.66,150400.0],["2025-04-09",6.59,6.88,6.469,6.65,162200.0],["2025-04-10",6.58,6.67,6.48,6.53,117600.0],["2025-04-11",6.52,6.7,6.41,6.61,122800.0],["2025-04-14",6.69,6.695,6.5,6.59,67900.0],["2025-04-15",6.56,6.655,6.55,6.61,106400.0],["2025-04-16",6.61,6.68,6.56,6.57,125300.0],["2025-04-17",6.53,6.64,6.47,6.63,183400.0],["2025-04-21",6.58,6.659,6.5,6.61,125400.0],["2025-04-22",6.66,6.86,6.65,6.82,189100.0],["2025-04-23",6.93,6.98,6.76,6.83,149900.0],["2025-04-24",6.85,7.05,6.54,6.98,211800.0],["2025-04-25",7.0,7.07,6.83,7.07,197000.0],["2025-04-28",7.04,7.12,6.93,7.07,119400.0],["2025-04-29",7.04,7.09,6.895,6.95,79200.0],["2025-04-30",6.91,7.145,6.8,7.07,142400.0],["2025-05-01",7.07,7.11,6.997,7.06,131500.0],["2025-05-02",7.13,7.5,7.085,7.37,194300.0],["2025-05-05",7.34,7.38,7.28,7.33,76200.0],["2025-05-06",7.27,7.565,7.25,7.4,206500.0],["2025-05-07",7.46,7.58,7.18,7.27,156000.0],["2025-05-08",7.27,7.31,6.4,6.42,381200.0],["2025-05-09",6.46,6.46,6.135,6.32,294600.0],["2025-05-12",6.36,6.57,6.27,6.51,329300.0],["2025-05-13",6.57,6.95,6.56,6.89,374800.0],["2025-05-14",6.89,6.99,6.63,6.87,271500.0],["2025-05-15",6.89,6.926,6.67,6.74,171300.0],["2025-05-16",6.74,6.83,6.69,6.76,173000.0],["2025-05-19",6.71,6.835,6.565,6.75,139100.0],["2025-05-20",6.78,6.83,6.71,6.8,160900.0],["2025-05-21",6.82,6.83,6.62,6.67,187100.0],["2025-05-22",6.62,6.65,6.51,6.52,110400.0],["2025-05-23",6.5,6.5,6.36,6.42,139800.0],["2025-05-27",6.47,6.64,6.46,6.6,127700.0],["2025-05-28",6.58,6.64,6.5,6.57,116700.0],["2025-05-29",6.59,6.625,6.52,6.57,78000.0],["2025-05-30",6.57,6.655,6.48,6.65,129300.0],["2025-06-02",6.65,6.658,6.52,6.56,94900.0],["2025-06-03",6.56,6.85,6.51,6.79,197400.0],["2025-06-04",6.79,6.969,6.785,6.87,175000.0],["2025-06-05",6.86,6.92,6.56,6.59,186200.0],["2025-06-06",6.67,6.74,6.62,6.72,195700.0],["2025-06-09",7.0,7.24,6.755,6.87,329300.0],["2025-06-10",6.88,7.0,6.845,6.9,144300.0],["2025-06-11",6.91,6.98,6.75,6.75,95900.0],["2025-06-12",6.75,6.82,6.66,6.78,105700.0],["2025-06-13",6.71,6.8,6.645,6.65,102800.0],["2025-06-16",6.65,6.82,6.65,6.75,106300.0],["2025-06-17",6.69,6.84,6.6,6.6,136700.0],["2025-06-18",6.6,6.75,6.555,6.58,121700.0],["2025-06-20",6.6,6.69,6.56,6.62,179300.0],["2025-06-23",6.6,6.74,6.55,6.67,146600.0],["2025-06-24",6.68,6.98,6.65,6.93,461800.0],["2025-06-25",6.92,7.04,6.92,6.98,80400.0],["2025-06-26",7.0,7.077,6.81,6.91,194200.0],["2025-06-27",6.94,7.08,6.89,6.92,644700.0],["2025-06-30",6.98,7.044,6.8,6.91,462800.0],["2025-07-01",6.86,7.1,6.82,7.0,223800.0],["2025-07-02",7.0,7.1,6.87,7.08,204400.0],["2025-07-03",7.15,7.25,7.1,7.15,96400.0],["2025-07-07",7.15,7.195,6.862,6.87,170800.0],["2025-07-08",6.9,7.055,6.86,7.02,184400.0],["2025-07-09",7.02,7.06,6.94,6.98,123600.0],["2025-07-10",6.98,7.07,6.915,6.98,150900.0],["2025-07-11",6.93,7.005,6.72,6.74,132500.0],["2025-07-14",6.74,6.82,6.67,6.72,151100.0],["2025-07-15",6.74,6.76,6.59,6.62,194700.0],["2025-07-16",6.62,6.73,6.61,6.69,218900.0],["2025-07-17",6.68,6.76,6.614,6.67,210900.0],["2025-07-18",6.72,6.74,6.49,6.49,206300.0],["2025-07-21",6.5,6.63,6.465,6.47,217500.0],["2025-07-22",6.46,6.61,6.46,6.5,208700.0],["2025-07-23",6.52,6.56,6.46,6.46,262900.0],["2025-07-24",6.46,6.5,6.28,6.29,272800.0],["2025-07-25",6.29,6.33,6.1,6.12,512900.0],["2025-07-28",6.15,6.255,6.09,6.23,349100.0],["2025-07-29",6.28,6.332,6.2,6.26,257500.0],["2025-07-30",6.27,6.408,6.17,6.18,304000.0],["2025-07-31",6.13,6.21,6.07,6.09,278900.0],["2025-08-01",6.06,6.07,5.93,5.93,297000.0],["2025-08-04",5.97,6.1,5.96,6.07,319100.0],["2025-08-05",6.07,6.33,6.07,6.32,411900.0],["2025-08-06",6.33,6.5,6.298,6.45,444200.0],["2025-08-07",6.76,7.13,6.66,6.96,486300.0],["2025-08-08",6.96,7.155,6.96,7.1,738700.0],["2025-08-11",7.18,7.43,7.155,7.29,425800.0],["2025-08-12",7.34,7.46,7.23,7.44,355700.0],["2025-08-13",7.48,7.505,7.26,7.33,307100.0],["2025-08-14",7.33,7.33,6.781,6.89,306800.0],["2025-08-15",7.05,7.05,6.711,6.89,313800.0],["2025-08-18",6.88,7.04,6.87,6.92,271400.0],["2025-08-19",6.94,6.99,6.85,6.95,162500.0],["2025-08-20",6.96,7.0,6.82,6.86,152600.0],["2025-08-21",6.86,7.13,6.86,7.05,286200.0],["2025-08-22",7.1,7.36,7.08,7.31,353100.0],["2025-08-25",7.31,7.31,7.085,7.09,208500.0],["2025-08-26",7.09,7.17,7.02,7.05,172800.0],["2025-08-27",7.01,7.26,7.01,7.18,237100.0],["2025-08-28",7.19,7.29,7.11,7.23,269100.0],["2025-08-29",7.27,7.46,7.27,7.37,390800.0],["2025-09-02",7.33,7.34,6.81,6.81,168200.0],["2025-09-03",6.83,6.98,6.785,6.8,243700.0],["2025-09-04",6.82,6.84,6.69,6.82,212300.0],["2025-09-05",6.89,6.94,6.79,6.88,181100.0],["2025-09-08",6.88,6.99,6.83,6.87,198400.0],["2025-09-09",6.85,6.85,6.695,6.71,128500.0],["2025-09-10",6.7,6.795,6.545,6.6,191300.0],["2025-09-11",6.6,6.93,6.6,6.92,224600.0],["2025-09-12",6.92,6.94,6.77,6.78,315300.0],["2025-09-15",6.81,6.84,6.75,6.76,147900.0],["2025-09-16",6.73,6.76,6.62,6.69,132400.0],["2025-09-17",6.69,6.76,6.51,6.52,157400.0],["2025-09-18",6.53,6.81,6.51,6.79,210800.0],["2025-09-19",6.79,6.83,6.69,6.73,290500.0],["2025-09-22",6.72,6.955,6.695,6.93,237300.0],["2025-09-23",6.97,7.02,6.74,6.75,130900.0],["2025-09-24",6.79,6.86,6.69,6.78,113000.0],["2025-09-25",6.74,6.745,6.56,6.68,127800.0],["2025-09-26",6.66,6.715,6.57,6.71,128300.0],["2025-09-29",6.76,6.8,6.61,6.62,173800.0],["2025-09-30",6.61,6.81,6.567,6.79,156200.0],["2025-10-01",6.76,6.95,6.725,6.93,230800.0],["2025-10-02",6.92,6.945,6.71,6.86,194900.0],["2025-10-03",6.87,7.04,6.87,6.93,158700.0],["2025-10-06",6.94,6.969,6.845,6.87,138400.0],["2025-10-07",6.85,6.92,6.795,6.87,282700.0],["2025-10-08",6.9,6.949,6.855,6.87,110600.0],["2025-10-09",6.83,6.94,6.82,6.87,164700.0],["2025-10-10",6.85,6.88,6.69,6.82,259100.0],["2025-10-13",6.87,7.02,6.72,6.88,246800.0],["2025-10-14",6.81,6.95,6.81,6.89,166500.0],["2025-10-15",6.91,7.0,6.84,6.89,145800.0],["2025-10-16",6.92,7.06,6.85,6.85,239700.0],["2025-10-17",6.8,6.905,6.66,6.66,119800.0],["2025-10-20",6.74,6.86,6.7,6.85,101500.0],["2025-10-21",6.83,6.87,6.74,6.83,108500.0],["2025-10-22",6.77,6.87,6.75,6.83,88100.0],["2025-10-23",6.82,6.88,6.78,6.83,149200.0],["2025-10-24",6.87,6.93,6.8,6.92,103000.0],["2025-10-27",6.94,7.1,6.9,6.95,241800.0],["2025-10-28",6.95,6.95,6.8,6.86,95000.0],["2025-10-29",6.84,6.87,6.52,6.54,153600.0],["2025-10-30",6.52,6.56,6.36,6.39,106000.0],["2025-10-31",6.4,6.52,6.355,6.46,160700.0],["2025-11-03",6.48,6.65,6.44,6.57,141800.0],["2025-11-04",6.53,6.71,6.52,6.54,180700.0],["2025-11-05",6.57,6.6,6.26,6.43,239200.0],["2025-11-06",6.3,6.445,6.05,6.26,266100.0],["2025-11-07",6.25,6.38,6.23,6.37,175000.0],["2025-11-10",6.39,6.445,6.27,6.39,153000.0],["2025-11-11",6.37,6.402,6.3,6.35,87200.0],["2025-11-12",6.4,6.56,6.4,6.55,141400.0],["2025-11-13",6.5,6.55,6.38,6.41,108900.0],["2025-11-14",6.36,6.46,6.335,6.39,88000.0],["2025-11-17",6.38,6.5,6.265,6.29,189200.0],["2025-11-18",6.29,6.32,6.22,6.31,101000.0],["2025-11-19",6.35,6.412,6.18,6.26,153100.0],["2025-11-20",6.36,6.46,6.27,6.35,187100.0],["2025-11-21",6.31,6.68,6.31,6.66,178800.0],["2025-11-24",6.69,6.938,6.69,6.86,158700.0],["2025-11-25",6.86,7.075,6.79,7.04,152700.0],["2025-11-26",7.0,7.005,6.85,6.88,180600.0],["2025-11-28",6.89,6.93,6.755,6.91,107000.0],["2025-12-01",6.89,6.98,6.855,6.87,159900.0],["2025-12-02",6.9,6.9,6.65,6.65,126500.0],["2025-12-03",6.67,6.795,6.6,6.76,105100.0],["2025-12-04",6.73,6.79,6.68,6.77,116700.0],["2025-12-05",6.75,6.8,6.686,6.77,109700.0],["2025-12-08",6.8,6.94,6.74,6.84,186500.0],["2025-12-09",6.87,6.98,6.78,6.96,157900.0],["2025-12-10",6.94,7.41,6.89,7.34,246500.0],["2025-12-11",7.35,7.44,7.27,7.29,122300.0],["2025-12-12",7.28,7.34,7.19,7.22,108100.0],["2025-12-15",7.27,7.45,7.26,7.37,185000.0],["2025-12-16",7.36,7.4,7.21,7.26,160000.0],["2025-12-17",7.27,7.42,7.19,7.38,143300.0],["2025-12-18",7.42,7.675,7.4,7.54,153000.0],["2025-12-19",7.51,7.55,7.31,7.42,318700.0],["2025-12-22",7.4,7.44,7.32,7.37,134200.0],["2025-12-23",7.32,7.35,7.24,7.29,121800.0],["2025-12-24",7.31,7.36,7.25,7.3,79800.0],["2025-12-26",7.27,7.35,7.25,7.3,116600.0],["2025-12-29",7.29,7.448,7.29,7.44,128600.0],["2025-12-30",7.43,7.615,7.38,7.5,224300.0],["2025-12-31",7.52,7.52,7.38,7.43,75800.0],["2026-01-02",7.44,7.44,7.18,7.22,135500.0],["2026-01-05",7.2,7.375,7.16,7.26,96700.0],["2026-01-06",7.25,7.3,7.16,7.25,131900.0],["2026-01-07",7.25,7.29,7.13,7.27,110700.0],["2026-01-08",7.22,7.287,7.16,7.23,195500.0],["2026-01-09",7.23,7.32,7.15,7.24,102700.0],["2026-01-12",7.23,7.33,7.11,7.3,125600.0],["2026-01-13",7.3,7.41,7.22,7.25,105400.0],["2026-01-14",7.24,7.31,7.23,7.28,76000.0],["2026-01-15",7.27,7.6,7.25,7.54,140500.0],["2026-01-16",7.51,7.53,7.33,7.33,101900.0],["2026-01-20",7.25,7.321,7.185,7.3,187800.0],["2026-01-21",7.33,7.5,7.31,7.49,103900.0],["2026-01-22",7.5,7.65,7.42,7.43,95400.0],["2026-01-23",7.42,7.425,7.285,7.32,121200.0],["2026-01-26",7.31,7.445,7.25,7.43,208600.0],["2026-01-27",7.41,7.482,7.35,7.45,144300.0],["2026-01-28",7.42,7.43,7.34,7.38,141100.0],["2026-01-29",7.41,7.49,7.35,7.48,149500.0],["2026-01-30",7.42,7.69,7.42,7.67,174300.0],["2026-02-02",7.69,8.015,7.635,8.0,300200.0],["2026-02-03",7.94,8.06,7.84,7.93,112200.0],["2026-02-04",7.98,8.115,7.82,8.1,224500.0],["2026-02-05",8.02,8.65,8.02,8.58,378700.0],["2026-02-06",8.71,8.94,8.36,8.64,309500.0],["2026-02-09",8.62,8.67,8.31,8.45,180200.0],["2026-02-10",8.46,8.54,8.27,8.29,193500.0],["2026-02-11",8.28,8.477,8.22,8.45,192000.0],["2026-02-12",8.49,8.52,7.98,8.16,251400.0],["2026-02-13",8.23,8.47,8.115,8.28,112800.0],["2026-02-17",8.19,8.455,8.19,8.36,119900.0],["2026-02-18",8.36,8.48,8.31,8.42,96000.0],["2026-02-19",8.4,8.42,8.22,8.3,70600.0],["2026-02-20",8.28,8.34,8.17,8.24,216200.0],["2026-02-23",8.24,8.31,8.11,8.29,376300.0],["2026-02-24",8.29,8.49,8.245,8.44,164300.0],["2026-02-25",8.48,8.62,8.3,8.61,101300.0],["2026-02-26",8.64,8.71,8.505,8.6,110100.0],["2026-02-27",8.52,8.82,8.41,8.7,185400.0],["2026-03-02",8.6,8.92,8.5,8.85,199800.0],["2026-03-03",8.7,8.95,8.6,8.95,290500.0],["2026-03-04",8.95,9.201,8.87,9.08,213300.0],["2026-03-05",8.01,8.49,7.69,8.4,482000.0],["2026-03-06",8.26,8.84,8.26,8.78,371700.0],["2026-03-09",8.78,9.34,8.77,9.29,678800.0],["2026-03-10",9.29,9.705,9.21,9.5,585900.0],["2026-03-11",9.48,9.525,8.945,9.08,543800.0],["2026-03-12",9.0,9.29,8.77,9.08,484200.0],["2026-03-13",9.14,9.46,9.05,9.2,376100.0],["2026-03-16",9.37,10.06,9.3,9.78,753200.0],["2026-03-17",9.92,9.92,9.47,9.69,465100.0],["2026-03-18",9.67,9.75,9.25,9.32,401000.0],["2026-03-19",9.27,9.38,9.016,9.22,339900.0],["2026-03-20",9.21,9.215,8.62,8.71,703700.0],["2026-03-23",8.84,9.2,8.81,9.18,331100.0],["2026-03-24",9.06,9.285,9.02,9.2,275100.0],["2026-03-25",9.23,9.44,9.11,9.35,229500.0],["2026-03-26",9.28,9.47,9.18,9.22,145400.0],["2026-03-27",9.17,9.38,9.08,9.25,214000.0],["2026-03-30",9.32,9.5,9.25,9.35,232000.0],["2026-03-31",9.47,9.47,9.14,9.21,304100.0],["2026-04-01",9.3,9.7,9.28,9.59,240200.0],["2026-04-02",9.48,9.77,9.38,9.63,204700.0],["2026-04-06",9.63,9.865,9.54,9.76,288000.0],["2026-04-07",9.71,9.78,9.55,9.61,251800.0],["2026-04-08",9.85,10.019,9.7,9.8,695300.0],["2026-04-09",9.71,9.73,9.375,9.49,327000.0],["2026-04-10",9.49,9.59,9.27,9.51,209000.0],["2026-04-13",9.47,9.76,9.47,9.69,249000.0],["2026-04-14",9.7,9.8,9.65,9.71,228900.0],["2026-04-15",9.69,9.715,9.515,9.61,167400.0],["2026-04-16",9.57,9.71,9.56,9.57,216900.0],["2026-04-17",9.66,9.9,9.66,9.74,308500.0],["2026-04-20",9.62,9.83,9.62,9.66,203600.0],["2026-04-21",9.68,9.74,9.25,9.26,183700.0],["2026-04-22",9.3,9.58,9.16,9.51,218700.0],["2026-04-23",9.52,9.62,9.46,9.49,104300.0],["2026-04-24",9.46,9.68,9.3,9.66,126200.0],["2026-04-27",9.6,9.975,9.6,9.88,418000.0],["2026-04-28",9.94,10.1,9.89,10.05,214700.0],["2026-04-29",9.98,10.09,9.795,9.89,243600.0],["2026-04-30",9.89,10.04,9.82,9.96,186300.0],["2026-05-01",10.02,10.18,9.945,9.97,184800.0],["2026-05-04",9.94,9.94,9.415,9.48,229400.0],["2026-05-05",9.46,9.775,9.46,9.7,256700.0],["2026-05-06",9.28,9.28,8.34,8.515,753400.0],["2026-05-07",8.53,9.22,8.53,9.21,373900.0],["2026-05-08",9.14,9.16,8.852,8.94,248600.0],["2026-05-11",8.84,9.06,8.432,9.03,359200.0],["2026-05-12",8.87,9.405,8.87,9.36,190700.0],["2026-05-13",9.34,9.5,9.18,9.49,241800.0],["2026-05-14",9.49,9.57,9.329,9.49,318000.0],["2026-05-15",9.39,9.46,9.1,9.35,299600.0],["2026-05-18",9.21,9.65,8.69,9.64,288800.0],["2026-05-19",9.6,9.64,9.36,9.61,248900.0],["2026-05-20",9.57,9.72,9.37,9.68,216200.0],["2026-05-21",9.61,9.66,9.44,9.63,132900.0],["2026-05-22",9.64,9.775,9.6,9.65,174200.0],["2026-05-26",9.58,9.645,9.4,9.62,198100.0],["2026-05-27",9.63,9.9,9.63,9.89,189400.0],["2026-05-28",9.9,10.08,9.81,10.01,228500.0],["2026-05-29",10.0,10.03,9.81,9.84,278700.0],["2026-06-01",9.76,9.88,9.595,9.72,186400.0],["2026-06-02",9.72,9.833,9.46,9.48,166100.0],["2026-06-03",9.53,9.58,9.36,9.56,248700.0],["2026-06-04",9.57,9.99,9.57,9.84,172500.0],["2026-06-05",9.89,10.08,9.89,9.97,172900.0],["2026-06-08",9.98,10.19,9.86,9.92,220600.0],["2026-06-09",9.89,10.07,9.87,9.92,208700.0],["2026-06-10",9.97,10.15,9.97,10.13,167200.0],["2026-06-11",10.18,10.465,10.15,10.42,183500.0],["2026-06-12",10.44,10.68,10.42,10.45,200400.0],["2026-06-15",10.58,10.58,10.24,10.44,223400.0],["2026-06-16",10.44,10.64,10.28,10.32,392000.0],["2026-06-17",10.3,10.58,10.15,10.53,400600.0],["2026-06-18",10.64,10.68,10.415,10.64,324700.0],["2026-06-22",10.18,10.9,10.07,10.87,439000.0],["2026-06-23",10.88,11.04,10.77,10.94,242400.0],["2026-06-24",11.01,11.57,11.01,11.47,533300.0],["2026-06-25",11.44,11.815,11.38,11.69,519100.0],["2026-06-26",11.7,11.88,11.52,11.63,882600.0],["2026-06-29",11.58,11.68,11.35,11.39,404800.0],["2026-06-30",11.46,11.465,11.15,11.4,320700.0],["2026-07-01",11.45,11.86,11.43,11.74,269200.0],["2026-07-02",11.83,12.065,11.71,12.02,377100.0],["2026-07-06",12.23,12.41,12.02,12.13,385100.0],["2026-07-07",12.2,12.28,12.02,12.07,287400.0],["2026-07-08",11.99,12.22,11.82,12.14,294200.0],["2026-07-09",12.09,12.28,12.02,12.26,253400.0],["2026-07-10",12.29,12.38,12.03,12.31,237200.0],["2026-07-13",12.1,12.61,12.1,12.33,398900.0],["2026-07-14",12.33,12.33,11.92,11.94,373503.0],["2026-07-15",11.9,12.16,11.71,11.88,295630.536047],["2026-07-16",11.97,12.51,11.96,12.09,443104.009461],["2026-07-17",12.03,12.19,11.97,12.15,212636.000735],["2026-07-27",11.81,12.161,11.81,12.12,256718.507157],["2026-07-28",12.25,12.35,11.9,11.92,198405.431704],["2026-07-29",11.94,12.04,11.62,11.65,195269.930886],["2026-07-30",11.62,11.86,11.5738,11.76,210212.681803],["2026-07-31",11.68,11.9,11.325,11.67,454066.565527],["2026-08-03",11.8,11.94,11.575,11.69,400989.083386],["2026-08-04",10.56,10.56,9.5,9.835,932131.309448],["2026-08-05",9.83,9.9,9.54,9.82,828786.006659],["2026-08-06",9.71,9.71,9.27,9.52,774982.129784],["2026-08-07",9.53,9.795,9.51,9.73,405977.150954],["2026-08-10",9.83,9.86,9.31,9.32,710587.652958],["2026-08-11",9.45,9.58,9.21,9.28,482062.410516],["2026-08-12",9.27,9.36,9.13,9.26,430685.427106],["2026-08-13",9.31,9.46,9.11,9.17,445038.436854],["2026-08-14",9.24,9.34,9.07,9.2,590993.0184],["2026-08-17",9.14,9.165,9,9.05,350723.515941],["2026-08-18",9.13,9.17,8.985,9.12,432468.658485],["2026-08-19",9.05,9.1,8.885,8.94,421343.993761],["2026-08-20",8.93,8.95,8.55,8.57,432827.753662],["2026-08-21",8.61,8.905,8.51,8.85,1073867.177584],["2026-08-24",9.01,9.17,8.94,9.09,488380.435564],["2026-08-25",8.987,9.174,8.97,9.1,331184.330881]]}