{"t":"ZNTL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-04-03",25.0,27.0,23.0,23.2,1915000.0],["2020-04-06",24.69,26.14,23.5,24.39,213100.0],["2020-04-07",24.76,25.33,22.0,23.75,289800.0],["2020-04-08",23.99,26.49,23.25,24.8,274400.0],["2020-04-09",25.25,26.34,24.25,24.31,69700.0],["2020-04-13",24.5,25.1,23.81,23.9,88700.0],["2020-04-14",24.04,26.39,23.28,25.12,238200.0],["2020-04-15",24.89,25.84,23.9,24.48,205500.0],["2020-04-16",24.48,25.837,24.0,24.38,131000.0],["2020-04-17",24.4,25.438,24.125,24.56,264300.0],["2020-04-20",24.61,25.301,24.035,24.12,529700.0],["2020-04-21",24.39,25.73,23.5,25.56,259800.0],["2020-04-22",25.82,27.0,25.0,26.79,118000.0],["2020-04-23",26.59,29.33,26.019,28.45,110700.0],["2020-04-24",28.51,30.78,28.3,30.5,155200.0],["2020-04-27",31.0,32.8,30.695,31.76,89400.0],["2020-04-28",33.72,35.57,32.17,35.57,198800.0],["2020-04-29",36.42,37.43,35.3,36.16,187600.0],["2020-04-30",35.57,36.5,34.28,35.1,233900.0],["2020-05-01",34.33,35.39,30.77,31.29,318100.0],["2020-05-04",30.56,31.97,28.011,31.93,161300.0],["2020-05-05",31.21,34.574,30.28,33.26,192100.0],["2020-05-06",33.63,33.63,31.26,32.98,230100.0],["2020-05-07",32.98,34.31,31.5,31.93,253500.0],["2020-05-08",32.15,33.816,31.815,33.27,127200.0],["2020-05-11",32.63,38.03,32.63,34.5,325600.0],["2020-05-12",34.7,37.125,34.55,35.64,172300.0],["2020-05-13",36.07,38.99,34.96,36.5,274000.0],["2020-05-14",36.87,38.97,35.17,37.96,139000.0],["2020-05-15",38.18,42.83,35.81,35.87,171300.0],["2020-05-18",37.5,40.445,36.4,39.65,116100.0],["2020-05-19",39.53,44.8,37.492,44.66,196800.0],["2020-05-20",45.26,48.61,37.54,41.07,305800.0],["2020-05-21",41.05,42.45,39.34,40.04,86900.0],["2020-05-22",40.29,41.38,37.69,39.07,162400.0],["2020-05-26",40.13,40.88,39.17,39.64,88700.0],["2020-05-27",39.98,42.38,38.885,41.72,105700.0],["2020-05-28",41.93,43.09,40.715,41.3,164000.0],["2020-05-29",41.56,52.43,39.611,52.22,338300.0],["2020-06-01",52.0,52.429,45.33,49.35,278800.0],["2020-06-02",48.75,51.94,45.847,51.46,124800.0],["2020-06-03",51.45,52.08,47.44,50.81,202200.0],["2020-06-04",49.53,52.99,46.59,48.49,165500.0],["2020-06-05",48.13,50.15,43.61,45.6,199100.0],["2020-06-08",45.67,49.96,45.67,47.14,129800.0],["2020-06-09",48.71,51.51,47.4,49.38,196700.0],["2020-06-10",49.15,49.75,45.54,45.93,131200.0],["2020-06-11",45.28,45.575,41.0,41.07,168200.0],["2020-06-12",41.9,45.016,41.64,41.95,198100.0],["2020-06-15",41.95,47.62,41.95,46.88,237400.0],["2020-06-16",47.81,51.2,44.55,47.27,161800.0],["2020-06-17",47.55,54.2,47.44,52.25,321000.0],["2020-06-18",51.6,54.89,51.24,52.1,236400.0],["2020-06-19",51.98,55.82,50.04,53.12,1064200.0],["2020-06-22",52.61,53.87,47.02,48.41,329500.0],["2020-06-23",48.17,51.22,48.17,49.25,395700.0],["2020-06-24",49.01,53.22,49.01,51.57,290300.0],["2020-06-25",51.73,59.32,50.02,54.8,284000.0],["2020-06-26",55.25,57.59,47.83,47.85,1451600.0],["2020-06-29",48.49,48.49,45.26,45.47,120400.0],["2020-06-30",45.59,48.81,44.47,48.02,286300.0],["2020-07-01",48.19,49.414,46.12,47.8,161100.0],["2020-07-02",48.51,48.98,46.0,47.97,78100.0],["2020-07-06",47.97,47.97,43.56,44.09,190000.0],["2020-07-07",43.62,43.92,42.08,42.65,107400.0],["2020-07-08",42.96,43.84,40.38,42.54,136300.0],["2020-07-09",42.62,44.76,40.61,41.13,106200.0],["2020-07-10",40.99,41.29,38.73,40.0,125700.0],["2020-07-13",40.0,41.0,38.07,39.3,138100.0],["2020-07-14",39.36,42.72,37.402,41.94,140500.0],["2020-07-15",43.47,43.47,41.26,42.58,93100.0],["2020-07-16",42.26,42.26,39.94,40.43,57000.0],["2020-07-17",40.44,41.62,40.0,41.13,43200.0],["2020-07-20",41.12,44.91,41.0,43.19,53200.0],["2020-07-21",43.65,43.85,40.57,41.57,95500.0],["2020-07-22",41.39,42.75,40.16,42.16,57500.0],["2020-07-23",41.98,44.24,40.24,40.86,88000.0],["2020-07-24",40.79,41.29,39.01,39.61,139200.0],["2020-07-27",39.89,41.507,39.34,40.0,45600.0],["2020-07-28",38.45,39.99,37.02,37.94,95800.0],["2020-07-29",37.74,37.9,35.61,36.41,113300.0],["2020-07-30",34.84,36.99,32.74,35.06,1336500.0],["2020-07-31",35.5,36.0,33.65,34.5,321300.0],["2020-08-03",34.65,35.96,33.63,34.96,188700.0],["2020-08-04",34.81,35.62,34.19,35.06,83000.0],["2020-08-05",35.32,35.8,34.7,35.76,78300.0],["2020-08-06",35.84,35.84,33.65,34.09,133200.0],["2020-08-07",33.95,34.8,33.61,34.5,66200.0],["2020-08-10",34.68,34.99,33.925,34.31,67100.0],["2020-08-11",34.36,35.0,33.48,33.86,74300.0],["2020-08-12",33.96,34.48,31.11,32.56,141100.0],["2020-08-13",32.65,34.65,32.45,32.81,164900.0],["2020-08-14",32.36,33.93,32.24,32.9,44300.0],["2020-08-17",33.73,34.69,33.209,33.84,98500.0],["2020-08-18",33.85,35.34,33.39,34.9,80300.0],["2020-08-19",34.98,36.346,33.53,33.63,53100.0],["2020-08-20",33.5,35.39,32.855,34.96,46000.0],["2020-08-21",35.24,35.24,33.11,33.48,64100.0],["2020-08-24",34.09,34.5,32.64,33.45,104600.0],["2020-08-25",33.35,35.075,33.35,34.84,75800.0],["2020-08-26",34.87,35.17,33.885,34.16,81900.0],["2020-08-27",35.53,35.55,31.7,33.84,167500.0],["2020-08-28",33.8,34.85,33.14,34.4,296700.0],["2020-08-31",34.25,34.54,31.54,34.4,285900.0],["2020-09-01",34.0,34.13,30.73,31.87,162600.0],["2020-09-02",31.84,32.73,30.55,30.65,106800.0],["2020-09-03",30.75,30.75,27.256,28.93,191300.0],["2020-09-04",29.38,30.545,26.8,27.03,148500.0],["2020-09-08",26.66,27.765,25.41,27.21,125600.0],["2020-09-09",27.43,30.51,27.43,29.69,71600.0],["2020-09-10",31.63,31.63,28.67,28.9,45900.0],["2020-09-11",28.85,29.88,28.39,29.1,52900.0],["2020-09-14",29.79,31.53,29.02,30.38,79700.0],["2020-09-15",30.66,30.95,28.21,29.51,171100.0],["2020-09-16",29.5,30.1,28.84,30.0,96200.0],["2020-09-17",29.54,31.65,29.54,31.5,77100.0],["2020-09-18",32.11,32.87,29.4,29.4,370300.0],["2020-09-21",28.75,29.07,27.455,28.61,140500.0],["2020-09-22",28.65,28.72,27.08,28.22,118700.0],["2020-09-23",27.93,28.82,27.44,28.05,163400.0],["2020-09-24",28.0,28.45,26.7,27.91,128500.0],["2020-09-25",28.22,29.52,27.12,29.02,200600.0],["2020-09-28",29.36,29.94,28.89,29.1,60800.0],["2020-09-29",30.99,34.84,30.07,33.42,246700.0],["2020-09-30",33.58,34.73,28.99,32.69,275700.0],["2020-10-01",32.84,33.32,31.28,31.71,168100.0],["2020-10-02",31.56,32.497,30.67,31.93,140400.0],["2020-10-05",32.13,35.99,32.03,35.05,175000.0],["2020-10-06",35.0,35.24,32.98,34.17,83300.0],["2020-10-07",34.43,35.66,33.43,35.46,104400.0],["2020-10-08",35.97,38.5,35.01,38.305,176100.0],["2020-10-09",38.49,40.4,37.13,40.36,137400.0],["2020-10-12",40.49,42.6,39.09,39.99,155400.0],["2020-10-13",39.81,41.8,39.2,40.91,66400.0],["2020-10-14",40.91,41.63,37.54,38.98,141600.0],["2020-10-15",38.81,41.19,37.0,40.76,173100.0],["2020-10-16",41.0,42.27,39.23,42.0,230300.0],["2020-10-19",42.13,43.34,41.79,42.44,159500.0],["2020-10-20",42.79,42.79,39.32,40.8,117000.0],["2020-10-21",41.03,41.89,39.761,40.56,160200.0],["2020-10-22",40.74,41.78,40.285,41.43,237000.0],["2020-10-23",41.59,42.655,40.83,41.68,153600.0],["2020-10-26",41.35,42.085,39.59,40.12,109000.0],["2020-10-27",40.18,42.45,38.96,41.8,107900.0],["2020-10-28",40.07,40.655,39.04,39.43,141500.0],["2020-10-29",39.1,40.99,37.77,40.03,393700.0],["2020-10-30",40.28,40.28,38.25,39.59,365800.0],["2020-11-02",39.69,40.495,36.13,38.37,229100.0],["2020-11-03",38.76,39.758,37.06,38.1,333400.0],["2020-11-04",38.06,39.83,37.16,38.89,225400.0],["2020-11-05",39.12,40.0,37.11,39.59,234400.0],["2020-11-06",39.75,41.8,38.57,41.38,221800.0],["2020-11-09",40.75,41.88,36.57,37.78,506800.0],["2020-11-10",38.26,40.05,37.32,39.07,138800.0],["2020-11-11",39.82,41.64,39.215,40.93,463500.0],["2020-11-12",41.37,41.96,40.3,41.02,177100.0],["2020-11-13",41.2,41.35,39.98,40.5,135500.0],["2020-11-16",40.58,40.78,39.02,40.38,329300.0],["2020-11-17",40.1,42.43,38.65,41.59,198000.0],["2020-11-18",41.56,45.8,41.56,43.68,185500.0],["2020-11-19",43.77,46.75,42.81,45.28,169000.0],["2020-11-20",45.05,48.7,44.83,46.0,330800.0],["2020-11-23",46.72,47.93,45.99,46.48,248500.0],["2020-11-24",46.95,47.8,45.45,46.4,321800.0],["2020-11-25",46.64,47.34,45.75,46.04,277000.0],["2020-11-27",46.89,54.1,46.165,50.9,373600.0],["2020-11-30",50.6,51.2,47.77,50.96,663500.0],["2020-12-01",51.19,55.48,49.68,51.75,394000.0],["2020-12-02",51.65,53.39,49.31,51.11,347500.0],["2020-12-03",51.11,52.5,50.02,51.27,240300.0],["2020-12-04",51.79,52.05,50.21,50.98,273100.0],["2020-12-07",51.5,55.065,50.53,53.81,525700.0],["2020-12-08",53.77,57.98,53.23,57.97,616100.0],["2020-12-09",58.67,61.29,56.09,56.41,316000.0],["2020-12-10",56.41,57.235,54.18,54.46,528500.0],["2020-12-11",54.39,55.33,50.73,52.0,282700.0],["2020-12-14",53.09,53.17,50.03,51.66,551700.0],["2020-12-15",51.95,53.5,50.929,53.0,363600.0],["2020-12-16",53.84,55.37,51.82,52.03,796100.0],["2020-12-17",52.76,53.98,50.845,51.17,829400.0],["2020-12-18",51.89,53.56,50.66,51.12,3860300.0],["2020-12-21",50.96,51.715,49.46,50.79,762200.0],["2020-12-22",50.71,53.09,50.09,52.98,586800.0],["2020-12-23",52.92,58.43,52.17,57.28,340400.0],["2020-12-24",57.83,57.85,54.14,57.2,225800.0],["2020-12-28",57.19,58.66,56.19,56.78,221600.0],["2020-12-29",56.95,57.15,54.2,54.54,151000.0],["2020-12-30",54.83,56.86,54.27,55.7,119200.0],["2020-12-31",56.03,56.2,51.145,51.94,254900.0],["2021-01-04",52.99,53.47,49.57,52.72,420100.0],["2021-01-05",52.75,54.585,51.83,52.12,314800.0],["2021-01-06",52.28,52.28,46.83,48.71,455300.0],["2021-01-07",48.48,50.325,47.64,49.43,412100.0],["2021-01-08",49.39,51.16,47.8,49.57,224700.0],["2021-01-11",48.99,50.35,47.11,48.45,173900.0],["2021-01-12",48.19,49.99,48.02,49.41,205100.0],["2021-01-13",49.56,52.0,48.89,50.51,410700.0],["2021-01-14",51.51,51.88,50.03,50.92,170100.0],["2021-01-15",50.6,51.77,48.41,49.13,287500.0],["2021-01-19",49.93,50.7,47.22,49.21,211400.0],["2021-01-20",51.15,51.15,47.22,47.48,208600.0],["2021-01-21",47.5,48.06,42.86,42.91,497200.0],["2021-01-22",42.38,44.01,41.2,43.22,254000.0],["2021-01-25",42.97,44.44,41.58,43.79,177800.0],["2021-01-26",43.71,44.965,41.83,41.94,215400.0],["2021-01-27",41.16,41.87,39.41,39.63,362900.0],["2021-01-28",40.02,40.55,38.1,38.64,357200.0],["2021-01-29",38.83,40.17,38.07,38.37,418800.0],["2021-02-01",38.78,38.78,36.5,38.16,199000.0],["2021-02-02",38.39,41.49,38.17,41.35,164800.0],["2021-02-03",41.76,43.95,41.02,41.13,102100.0],["2021-02-04",41.21,42.253,39.52,40.25,162300.0],["2021-02-05",40.7,42.48,40.3,40.82,182300.0],["2021-02-08",41.29,42.26,40.45,40.52,149100.0],["2021-02-09",40.48,40.95,38.52,39.47,231100.0],["2021-02-10",39.04,41.21,39.04,39.85,193100.0],["2021-02-11",40.14,40.525,37.04,38.76,180900.0],["2021-02-12",38.16,38.595,35.77,36.45,161500.0],["2021-02-16",37.47,38.68,35.8,37.68,287000.0],["2021-02-17",37.24,38.17,35.04,37.31,440900.0],["2021-02-18",37.0,37.0,34.81,35.69,249600.0],["2021-02-19",35.81,38.43,35.81,38.32,229800.0],["2021-02-22",38.32,38.5,36.215,36.48,219200.0],["2021-02-23",35.93,36.9,34.48,36.13,224400.0],["2021-02-24",36.84,40.29,35.68,40.26,270500.0],["2021-02-25",39.65,42.29,39.57,40.41,326300.0],["2021-02-26",40.44,42.22,39.8,42.04,249700.0],["2021-03-01",42.45,42.47,40.53,41.73,284500.0],["2021-03-02",41.71,44.11,40.985,43.5,218000.0],["2021-03-03",43.55,45.51,42.28,43.63,337600.0],["2021-03-04",43.01,44.54,41.9,43.55,300700.0],["2021-03-05",44.09,44.145,38.8,42.33,481800.0],["2021-03-08",42.04,44.11,39.115,39.37,258200.0],["2021-03-09",40.22,44.26,39.37,42.89,257700.0],["2021-03-10",43.81,46.21,42.48,44.99,190500.0],["2021-03-11",45.82,47.525,45.75,47.12,287600.0],["2021-03-12",47.24,51.0,46.45,50.85,208500.0],["2021-03-15",50.27,51.48,45.17,45.8,228900.0],["2021-03-16",46.25,46.535,41.5,42.88,177100.0],["2021-03-17",42.82,46.28,42.215,46.15,171500.0],["2021-03-18",45.54,47.38,44.64,44.93,233100.0],["2021-03-19",45.0,46.83,42.02,43.94,1030600.0],["2021-03-22",43.81,48.69,42.54,47.93,270400.0],["2021-03-23",47.42,47.42,42.29,42.47,220400.0],["2021-03-24",42.73,43.571,39.5,40.59,331000.0],["2021-03-25",39.65,43.1,38.7,40.11,233600.0],["2021-03-26",42.4,43.385,40.0,41.17,279100.0],["2021-03-29",40.98,41.18,39.185,39.4,102700.0],["2021-03-30",39.07,41.1,38.0,40.31,161300.0],["2021-03-31",40.63,44.39,40.095,43.39,224800.0],["2021-04-01",43.74,44.92,42.51,43.34,195200.0],["2021-04-05",44.04,46.06,42.87,43.75,376500.0],["2021-04-06",43.51,44.67,42.9,43.04,242300.0],["2021-04-07",43.19,43.5,40.97,41.07,151600.0],["2021-04-08",41.58,43.14,40.37,42.46,277600.0],["2021-04-09",42.25,42.983,37.27,37.41,523400.0],["2021-04-12",42.6,42.95,39.0,40.42,794000.0],["2021-04-13",40.89,45.93,40.32,45.66,620200.0],["2021-04-14",45.75,50.7,45.75,47.01,625700.0],["2021-04-15",47.26,51.69,47.26,50.28,364200.0],["2021-04-16",50.61,52.5,48.01,50.68,331100.0],["2021-04-19",49.88,53.779,48.615,51.09,249300.0],["2021-04-20",50.87,52.55,48.58,51.17,202000.0],["2021-04-21",51.48,54.88,50.315,54.58,257600.0],["2021-04-22",54.52,57.13,53.1,55.85,260200.0],["2021-04-23",55.99,60.0,55.62,59.14,331100.0],["2021-04-26",59.4,62.71,58.94,62.25,525400.0],["2021-04-27",62.65,62.79,60.14,61.1,496700.0],["2021-04-28",60.0,62.01,58.66,59.54,265000.0],["2021-04-29",60.29,61.0,57.743,59.94,194900.0],["2021-04-30",59.67,61.5,58.425,59.32,227500.0],["2021-05-03",60.02,60.5,56.54,60.09,457600.0],["2021-05-04",59.64,60.105,54.985,56.18,504000.0],["2021-05-05",56.7,59.29,55.21,57.33,262900.0],["2021-05-06",56.62,57.19,52.95,54.85,329400.0],["2021-05-07",55.67,60.0,55.12,59.18,261000.0],["2021-05-10",59.21,60.69,57.43,58.62,307500.0],["2021-05-11",58.03,61.62,57.38,60.16,394700.0],["2021-05-12",59.01,60.68,58.5,58.91,266900.0],["2021-05-13",59.5,60.43,55.65,57.59,334100.0],["2021-05-14",57.69,59.63,56.63,58.82,276400.0],["2021-05-17",57.05,59.35,54.45,54.45,177600.0],["2021-05-18",54.61,58.15,54.61,56.11,227200.0],["2021-05-19",56.83,57.12,54.35,55.09,317000.0],["2021-05-20",55.27,58.36,55.27,57.22,336600.0],["2021-05-21",59.75,60.67,57.65,58.03,397500.0],["2021-05-24",57.88,57.88,55.45,57.15,175900.0],["2021-05-25",57.81,57.81,56.395,56.6,427900.0],["2021-05-26",56.66,57.055,54.12,54.49,211100.0],["2021-05-27",54.48,56.01,53.8,55.2,299000.0],["2021-05-28",55.51,56.305,55.16,55.85,236200.0],["2021-06-01",55.94,56.06,53.39,53.53,164500.0],["2021-06-02",53.31,55.1,52.8,53.71,213500.0],["2021-06-03",52.93,54.63,51.19,51.59,199200.0],["2021-06-04",52.18,53.58,51.645,52.25,190200.0],["2021-06-07",52.58,56.38,52.18,56.0,494100.0],["2021-06-08",56.73,56.73,54.61,56.38,467700.0],["2021-06-09",56.93,57.19,54.668,55.95,272000.0],["2021-06-10",56.31,57.27,55.21,55.99,230800.0],["2021-06-11",55.88,56.96,55.18,56.16,170800.0],["2021-06-14",56.35,57.73,55.56,56.04,446900.0],["2021-06-15",56.14,56.42,53.24,54.73,275800.0],["2021-06-16",54.54,55.15,52.98,53.54,294300.0],["2021-06-17",53.12,53.75,50.61,51.93,186500.0],["2021-06-18",51.31,55.49,49.53,50.15,530300.0],["2021-06-21",50.6,54.0,50.03,51.84,199800.0],["2021-06-22",51.96,52.73,50.75,52.13,339000.0],["2021-06-23",52.34,52.9,51.26,52.33,209600.0],["2021-06-24",52.9,53.42,51.75,52.02,203800.0],["2021-06-25",52.31,52.45,50.49,51.47,849800.0],["2021-06-28",51.52,52.78,47.22,49.0,377700.0],["2021-06-29",49.24,54.4,49.01,53.19,1266100.0],["2021-06-30",52.6,54.93,52.032,53.2,494500.0],["2021-07-01",53.2,53.84,49.55,51.53,457200.0],["2021-07-02",51.64,51.64,48.5,49.76,181900.0],["2021-07-06",49.45,49.45,46.02,46.83,422500.0],["2021-07-07",46.32,48.01,45.52,48.0,274100.0],["2021-07-08",46.96,51.22,46.96,50.33,523200.0],["2021-07-09",50.45,52.48,49.56,52.33,234700.0],["2021-07-12",52.29,52.6,50.7,50.82,171700.0],["2021-07-13",50.45,51.36,48.86,48.88,248600.0],["2021-07-14",49.19,49.19,46.415,46.84,221100.0],["2021-07-15",46.6,48.24,45.57,47.26,248000.0],["2021-07-16",47.66,48.59,46.86,47.36,266300.0],["2021-07-19",46.46,49.28,46.46,48.21,258900.0],["2021-07-20",47.775,49.47,46.12,49.34,273000.0],["2021-07-21",49.27,50.75,46.945,50.59,166200.0],["2021-07-22",50.48,50.48,48.27,49.5,294100.0],["2021-07-23",49.71,51.0,48.59,50.99,161900.0],["2021-07-26",50.96,52.23,49.03,51.65,291400.0],["2021-07-27",51.38,52.73,49.48,51.8,140600.0],["2021-07-28",52.02,54.0,52.02,53.88,258000.0],["2021-07-29",54.0,55.54,53.63,54.62,244700.0],["2021-07-30",54.44,55.7,52.63,53.21,162500.0],["2021-08-02",53.61,53.61,49.56,50.17,216500.0],["2021-08-03",50.19,51.44,49.5,51.28,112400.0],["2021-08-04",50.88,52.85,49.99,50.86,100700.0],["2021-08-05",51.08,54.26,50.27,53.41,149400.0],["2021-08-06",53.64,53.64,51.7,53.02,150800.0],["2021-08-09",53.07,53.723,52.59,52.97,157200.0],["2021-08-10",53.22,53.75,50.61,51.07,213800.0],["2021-08-11",50.98,51.5,49.27,50.14,112900.0],["2021-08-12",50.28,51.275,48.52,50.19,165500.0],["2021-08-13",50.52,53.034,49.635,52.6,224200.0],["2021-08-16",52.19,52.505,50.46,51.53,115200.0],["2021-08-17",50.64,53.81,50.64,53.68,221800.0],["2021-08-18",53.52,54.0,51.5,52.08,124200.0],["2021-08-19",51.57,53.15,51.57,52.08,165600.0],["2021-08-20",52.1,55.31,51.85,55.26,290600.0],["2021-08-23",56.16,60.58,56.02,60.34,423700.0],["2021-08-24",60.3,61.69,58.64,60.6,566000.0],["2021-08-25",60.92,63.15,60.615,62.5,285900.0],["2021-08-26",62.41,63.975,61.325,63.0,148800.0],["2021-08-27",63.4,64.82,61.32,64.17,199700.0],["2021-08-30",64.55,67.43,63.8,65.37,193900.0],["2021-08-31",65.48,68.51,63.38,68.19,331700.0],["2021-09-01",68.59,68.66,66.41,67.08,255400.0],["2021-09-02",67.86,68.07,65.98,66.92,147600.0],["2021-09-03",66.36,67.458,65.392,66.34,226200.0],["2021-09-07",66.53,68.98,65.6,68.71,339700.0],["2021-09-08",68.74,71.22,68.24,69.72,181100.0],["2021-09-09",69.73,71.84,69.68,69.68,196700.0],["2021-09-10",70.21,70.95,68.26,69.7,196700.0],["2021-09-13",69.74,73.25,67.81,71.87,281200.0],["2021-09-14",72.0,73.98,71.505,72.04,236200.0],["2021-09-15",72.33,74.99,72.17,73.5,214300.0],["2021-09-16",73.58,74.31,72.37,72.84,200100.0],["2021-09-17",72.93,73.6,70.01,70.28,1767300.0],["2021-09-20",67.21,68.0,63.47,65.0,579900.0],["2021-09-21",65.87,67.78,65.125,66.13,305500.0],["2021-09-22",66.13,66.885,62.68,63.54,204000.0],["2021-09-23",63.73,65.36,62.69,65.17,137800.0],["2021-09-24",64.21,64.7,61.7,62.04,204900.0],["2021-09-27",61.66,65.11,60.85,63.38,189100.0],["2021-09-28",62.48,64.34,61.38,61.74,215600.0],["2021-09-29",63.76,63.995,60.24,61.48,215800.0],["2021-09-30",64.66,67.58,64.195,66.64,164600.0],["2021-10-01",65.94,67.56,63.0,67.13,206600.0],["2021-10-04",67.47,67.47,65.09,66.92,269800.0],["2021-10-05",66.94,69.61,66.875,68.59,269600.0],["2021-10-06",68.05,68.05,65.76,67.58,198500.0],["2021-10-07",69.01,73.04,68.13,72.0,188700.0],["2021-10-08",72.25,76.99,71.32,76.47,252400.0],["2021-10-11",76.71,77.781,75.47,77.0,275600.0],["2021-10-12",77.34,79.51,75.95,79.07,184300.0],["2021-10-13",79.66,81.0,77.66,78.76,199100.0],["2021-10-14",80.0,81.4,77.0,77.92,169900.0],["2021-10-15",79.51,79.57,74.75,74.9,411900.0],["2021-10-18",74.61,75.3,71.83,72.9,193200.0],["2021-10-19",73.9,76.35,73.01,75.54,112500.0],["2021-10-20",76.3,80.75,74.98,77.23,169300.0],["2021-10-21",77.13,79.63,76.05,78.17,138400.0],["2021-10-22",77.63,79.24,74.38,77.93,152900.0],["2021-10-25",77.59,78.9,75.69,78.4,135300.0],["2021-10-26",78.5,80.395,77.8,79.09,162000.0],["2021-10-27",79.79,79.9,76.565,76.84,111200.0],["2021-10-28",76.7,79.88,76.16,79.73,128100.0],["2021-10-29",79.3,81.345,78.105,80.44,160000.0],["2021-11-01",80.46,83.35,80.03,80.93,214800.0],["2021-11-02",81.12,81.61,77.151,80.9,198700.0],["2021-11-03",81.27,86.11,77.98,84.79,317400.0],["2021-11-04",85.01,87.19,82.74,83.73,142400.0],["2021-11-05",83.92,84.29,80.23,82.69,186200.0],["2021-11-08",83.77,83.77,78.4,79.34,142100.0],["2021-11-09",79.27,79.89,77.1,78.1,177500.0],["2021-11-10",78.77,79.81,76.63,78.22,294000.0],["2021-11-11",79.95,81.125,78.13,78.71,228200.0],["2021-11-12",78.86,79.91,76.03,77.54,231500.0],["2021-11-15",77.77,78.105,74.47,77.3,237400.0],["2021-11-16",76.47,78.92,75.03,77.02,163700.0],["2021-11-17",76.89,79.7,75.635,79.28,281400.0],["2021-11-18",79.2,80.36,76.57,78.9,197100.0],["2021-11-19",78.85,80.47,76.7,77.63,149700.0],["2021-11-22",78.46,78.73,74.57,74.75,173900.0],["2021-11-23",74.5,76.02,69.585,75.69,274900.0],["2021-11-24",75.13,77.621,74.15,77.53,124300.0],["2021-11-26",76.16,77.16,74.69,75.8,170200.0],["2021-11-29",77.27,78.46,75.41,77.61,290400.0],["2021-11-30",77.29,82.45,75.94,82.05,372400.0],["2021-12-01",81.84,81.97,72.35,73.41,596000.0],["2021-12-02",72.16,79.335,72.16,78.19,318800.0],["2021-12-03",78.76,78.76,72.47,72.7,507400.0],["2021-12-06",71.33,73.93,69.93,71.3,243400.0],["2021-12-07",72.93,78.0,72.15,75.81,284400.0],["2021-12-08",76.03,77.61,74.8,77.06,205900.0],["2021-12-09",76.1,76.1,71.41,71.65,292400.0],["2021-12-10",72.01,75.175,70.41,71.25,274500.0],["2021-12-13",71.18,76.27,69.71,70.59,390000.0],["2021-12-14",69.5,73.61,66.54,71.25,363200.0],["2021-12-15",71.25,79.38,70.795,79.28,346300.0],["2021-12-16",79.83,83.73,76.05,76.57,446700.0],["2021-12-17",75.8,81.43,72.0,80.1,581100.0],["2021-12-20",78.9,81.15,76.5,79.46,392200.0],["2021-12-21",79.74,80.96,77.91,80.96,203800.0],["2021-12-22",80.85,82.31,78.82,82.01,202000.0],["2021-12-23",82.12,84.55,81.12,83.96,188200.0],["2021-12-27",84.82,84.82,81.31,81.65,162500.0],["2021-12-28",81.36,85.48,81.36,83.66,224900.0],["2021-12-29",83.82,84.44,79.69,83.43,164100.0],["2021-12-30",83.34,85.95,82.3,82.68,130600.0],["2021-12-31",82.69,85.88,82.26,84.06,376400.0],["2022-01-03",83.74,84.14,77.735,80.89,310200.0],["2022-01-04",80.96,80.96,77.23,78.69,217800.0],["2022-01-05",78.15,79.98,72.57,72.81,368300.0],["2022-01-06",72.26,76.0,70.935,72.81,227100.0],["2022-01-07",72.72,75.66,69.38,69.77,307500.0],["2022-01-10",69.35,70.66,66.39,70.29,347000.0],["2022-01-11",69.89,73.915,69.81,72.31,207300.0],["2022-01-12",72.61,72.61,68.6,68.72,154900.0],["2022-01-13",69.3,70.58,64.97,65.34,206300.0],["2022-01-14",64.71,67.97,62.1,67.54,365600.0],["2022-01-18",65.65,65.68,60.93,61.46,329600.0],["2022-01-19",62.04,63.46,59.42,60.04,256500.0],["2022-01-20",61.04,61.705,58.48,58.63,319600.0],["2022-01-21",57.69,59.0,55.63,56.01,276900.0],["2022-01-24",54.6,57.76,52.19,57.28,388900.0],["2022-01-25",55.7,58.0,53.5,56.78,357400.0],["2022-01-26",58.4,58.71,53.14,53.83,184600.0],["2022-01-27",54.47,56.02,48.72,49.51,338100.0],["2022-01-28",49.23,52.055,47.65,51.9,448700.0],["2022-01-31",52.41,57.44,51.86,57.08,440200.0],["2022-02-01",57.0,59.65,55.95,57.95,287800.0],["2022-02-02",57.5,59.08,57.14,57.9,357600.0],["2022-02-03",56.44,58.13,54.76,55.05,273000.0],["2022-02-04",54.78,55.19,52.01,53.06,273000.0],["2022-02-07",52.95,54.86,52.26,53.85,263800.0],["2022-02-08",53.0,53.0,49.56,50.76,259400.0],["2022-02-09",52.07,54.73,50.42,54.06,422200.0],["2022-02-10",52.1,55.425,51.108,52.61,314300.0],["2022-02-11",53.13,53.59,50.41,51.14,210000.0],["2022-02-14",51.45,51.8,49.46,50.06,274300.0],["2022-02-15",51.69,53.23,50.58,52.68,287500.0],["2022-02-16",52.68,53.65,50.0,51.57,185800.0],["2022-02-17",50.63,50.77,49.44,49.57,375400.0],["2022-02-18",49.17,50.0,46.47,47.66,594800.0],["2022-02-22",47.32,50.73,46.65,49.37,473900.0],["2022-02-23",49.96,49.96,47.67,47.69,375700.0],["2022-02-24",46.37,51.64,46.37,50.9,391700.0],["2022-02-25",51.37,51.37,49.28,51.32,278900.0],["2022-02-28",51.16,51.16,48.96,49.89,377400.0],["2022-03-01",50.08,52.17,49.19,50.41,307500.0],["2022-03-02",50.59,51.45,49.54,49.85,240800.0],["2022-03-03",50.41,50.725,46.755,47.26,290700.0],["2022-03-04",46.5,47.305,45.33,45.57,200000.0],["2022-03-07",45.56,45.94,44.32,44.81,314700.0],["2022-03-08",44.73,46.29,42.95,44.0,313000.0],["2022-03-09",45.41,49.16,44.87,48.25,757200.0],["2022-03-10",46.71,48.71,45.72,46.75,364900.0],["2022-03-11",47.07,48.85,43.92,44.13,330200.0],["2022-03-14",43.97,44.91,40.8,41.58,522500.0],["2022-03-15",42.22,43.48,41.01,42.77,408400.0],["2022-03-16",43.65,44.485,42.02,43.47,567700.0],["2022-03-17",43.12,47.81,43.12,47.63,419700.0],["2022-03-18",48.04,50.7,48.04,50.3,1341700.0],["2022-03-21",49.99,50.52,47.91,48.95,433700.0],["2022-03-22",49.5,51.85,49.2,50.74,353600.0],["2022-03-23",49.79,52.2,48.5,48.61,276200.0],["2022-03-24",49.34,50.523,47.79,48.97,206000.0],["2022-03-25",49.02,50.5,46.0,46.17,221600.0],["2022-03-28",46.17,47.01,44.61,45.42,198000.0],["2022-03-29",46.39,48.57,46.39,48.39,409100.0],["2022-03-30",48.04,49.04,45.32,45.58,285900.0],["2022-03-31",45.66,46.885,45.26,46.14,631300.0],["2022-04-01",46.58,48.089,45.35,46.58,474900.0],["2022-04-04",46.88,52.535,46.88,52.25,660100.0],["2022-04-05",52.03,52.85,49.18,49.24,472100.0],["2022-04-06",48.86,50.19,46.96,48.89,740100.0],["2022-04-07",48.68,51.54,47.51,48.54,606900.0],["2022-04-08",48.22,50.26,31.7,33.97,3788800.0],["2022-04-11",33.0,33.99,29.09,31.22,2225900.0],["2022-04-12",30.8,31.01,26.37,27.14,2127900.0],["2022-04-13",27.26,27.71,25.87,26.96,807000.0],["2022-04-14",27.11,27.2,25.165,26.48,876300.0],["2022-04-18",26.75,26.99,24.28,24.48,742300.0],["2022-04-19",24.95,25.615,24.01,24.87,542400.0],["2022-04-20",24.71,25.49,24.3,24.55,386100.0],["2022-04-21",24.99,25.41,22.86,22.95,488100.0],["2022-04-22",22.83,23.42,22.31,22.52,537600.0],["2022-04-25",22.23,24.03,22.23,23.87,556800.0],["2022-04-26",23.36,24.0,21.18,21.84,667100.0],["2022-04-27",24.31,26.0,23.86,24.41,2639300.0],["2022-04-28",24.99,26.36,23.38,25.84,1066700.0],["2022-04-29",25.66,27.74,25.27,26.52,861600.0],["2022-05-02",26.18,27.7,25.58,27.07,632000.0],["2022-05-03",26.94,27.62,25.625,26.57,517600.0],["2022-05-04",26.54,27.04,24.75,26.67,819000.0],["2022-05-05",26.37,26.38,24.14,24.88,625500.0],["2022-05-06",24.37,24.605,21.5,22.3,933700.0],["2022-05-09",21.8,22.29,19.16,19.42,1158400.0],["2022-05-10",20.61,21.49,19.46,20.07,732700.0],["2022-05-11",19.43,20.065,17.5,17.91,766200.0],["2022-05-12",17.64,19.66,17.33,18.94,616500.0],["2022-05-13",19.72,21.48,18.63,20.53,865900.0],["2022-05-16",20.45,26.64,20.45,24.41,4939600.0],["2022-05-17",24.79,27.61,24.77,26.52,1848900.0],["2022-05-18",25.22,25.845,23.195,24.07,1297700.0],["2022-05-19",23.95,24.69,22.24,23.74,739200.0],["2022-05-20",24.26,24.51,20.33,22.41,820500.0],["2022-05-23",22.52,22.76,20.82,21.42,604400.0],["2022-05-24",21.02,21.1,19.91,20.73,372900.0],["2022-05-25",20.68,21.9,20.16,20.98,378700.0],["2022-05-26",20.98,23.0,20.74,22.33,594400.0],["2022-05-27",22.34,25.32,21.92,24.75,933400.0],["2022-05-31",24.45,24.45,23.21,24.11,940200.0],["2022-06-01",24.38,25.04,23.56,23.64,616500.0],["2022-06-02",23.36,25.47,23.33,24.99,464100.0],["2022-06-03",24.53,28.2,23.8,27.02,973100.0],["2022-06-06",27.52,28.35,25.77,26.19,690700.0],["2022-06-07",25.95,28.63,25.49,27.1,655600.0],["2022-06-08",26.86,29.24,26.64,27.6,437300.0],["2022-06-09",27.21,27.54,25.72,25.82,392700.0],["2022-06-10",25.01,26.375,22.64,23.29,529800.0],["2022-06-13",22.27,22.55,20.88,21.38,512400.0],["2022-06-14",21.52,22.24,20.06,21.67,642600.0],["2022-06-15",21.71,23.0,21.02,22.36,597300.0],["2022-06-16",21.36,21.53,20.16,21.21,549400.0],["2022-06-17",21.54,23.369,21.27,22.11,1640400.0],["2022-06-21",22.62,24.49,22.18,23.94,728400.0],["2022-06-22",23.29,25.64,23.15,25.12,1134600.0],["2022-06-23",25.28,27.37,24.74,27.31,640900.0],["2022-06-24",27.83,28.84,26.91,28.34,1289800.0],["2022-06-27",28.04,29.09,27.38,28.07,421500.0],["2022-06-28",28.07,28.37,26.64,26.94,734900.0],["2022-06-29",26.88,27.44,26.26,27.14,394300.0],["2022-06-30",26.56,29.29,25.96,28.1,1202600.0],["2022-07-01",28.1,29.25,27.55,29.03,433800.0],["2022-07-05",28.18,30.975,27.905,30.66,826700.0],["2022-07-06",30.3,32.24,30.005,31.73,1377600.0],["2022-07-07",31.49,32.16,30.55,30.75,729200.0],["2022-07-08",30.22,30.86,29.5,29.74,450600.0],["2022-07-11",29.23,29.23,26.9,27.16,647400.0],["2022-07-12",27.6,28.18,26.05,28.0,514600.0],["2022-07-13",26.96,30.09,26.2,29.52,475100.0],["2022-07-14",29.38,30.06,28.26,30.0,437200.0],["2022-07-15",30.61,30.67,29.0,30.6,943000.0],["2022-07-18",31.11,31.73,28.61,28.84,430300.0],["2022-07-19",29.07,30.3,28.57,30.09,666600.0],["2022-07-20",30.0,31.73,29.99,30.66,514600.0],["2022-07-21",30.51,30.51,29.36,29.42,257400.0],["2022-07-22",29.56,29.829,27.19,27.28,436100.0],["2022-07-25",27.38,28.47,26.51,28.24,267600.0],["2022-07-26",28.24,29.86,27.72,29.06,278900.0],["2022-07-27",29.72,30.18,28.48,29.96,481000.0],["2022-07-28",30.29,30.82,28.33,29.06,285900.0],["2022-07-29",28.83,29.54,27.86,29.2,605600.0],["2022-08-01",28.93,29.58,28.43,28.82,388400.0],["2022-08-02",28.34,29.95,28.1,29.45,291400.0],["2022-08-03",30.17,31.045,29.8,30.25,763200.0],["2022-08-04",30.46,31.39,30.31,30.7,699500.0],["2022-08-05",30.0,31.3,30.0,30.72,924200.0],["2022-08-08",31.49,32.34,29.91,30.77,550100.0],["2022-08-09",30.32,31.09,29.49,30.41,995400.0],["2022-08-10",30.0,31.73,29.26,30.74,744300.0],["2022-08-11",29.54,30.0,26.85,28.08,1997000.0],["2022-08-12",28.47,28.78,27.68,28.51,544500.0],["2022-08-15",28.19,29.75,28.19,29.73,595200.0],["2022-08-16",29.65,29.65,27.55,27.91,719000.0],["2022-08-17",27.2,28.0,25.485,25.68,557900.0],["2022-08-18",25.82,25.9,24.24,25.85,800300.0],["2022-08-19",25.28,26.345,25.28,26.22,639800.0],["2022-08-22",25.81,27.235,25.78,26.27,757500.0],["2022-08-23",26.43,27.74,26.22,27.36,396500.0],["2022-08-24",27.18,28.33,26.805,28.05,397200.0],["2022-08-25",28.05,28.38,26.77,27.31,282100.0],["2022-08-26",27.14,27.67,25.5,26.0,754900.0],["2022-08-29",25.58,26.32,24.81,25.13,520200.0],["2022-08-30",25.53,26.025,24.39,25.67,683500.0],["2022-08-31",26.15,27.0,25.91,26.81,407100.0],["2022-09-01",26.55,27.94,25.31,27.86,472800.0],["2022-09-02",28.3,28.3,26.59,27.45,664500.0],["2022-09-06",27.49,27.94,26.1,26.7,692400.0],["2022-09-07",26.57,28.335,26.365,28.07,595600.0],["2022-09-08",27.55,29.16,27.55,28.27,663500.0],["2022-09-09",28.47,29.8,27.235,29.73,582200.0],["2022-09-12",29.73,31.49,29.61,31.18,852900.0],["2022-09-13",29.85,29.99,26.065,26.45,1233100.0],["2022-09-14",26.18,26.18,23.51,24.72,1483600.0],["2022-09-15",24.48,25.98,24.39,25.38,638500.0],["2022-09-16",24.94,25.2,23.79,23.86,1735900.0],["2022-09-19",23.47,23.59,22.415,22.92,527300.0],["2022-09-20",22.72,23.19,21.96,22.5,386000.0],["2022-09-21",22.72,23.05,21.8,21.86,558200.0],["2022-09-22",21.62,21.71,20.51,20.76,536000.0],["2022-09-23",20.5,20.92,19.94,20.71,577100.0],["2022-09-26",20.83,21.67,20.18,20.23,485800.0],["2022-09-27",20.79,22.0,20.5,21.08,588400.0],["2022-09-28",21.58,22.63,21.51,21.85,674600.0],["2022-09-29",21.43,21.77,20.23,21.48,628600.0],["2022-09-30",21.5,22.77,21.36,21.66,605800.0],["2022-10-03",22.26,22.88,21.5,22.21,583100.0],["2022-10-04",22.36,23.12,21.73,22.2,629100.0],["2022-10-05",21.94,23.27,21.37,22.95,600800.0],["2022-10-06",22.92,23.11,22.19,22.38,305300.0],["2022-10-07",21.88,22.12,21.42,21.58,909100.0],["2022-10-10",21.47,21.66,21.01,21.5,577200.0],["2022-10-11",21.5,23.21,21.175,22.45,457800.0],["2022-10-12",22.54,22.66,21.85,22.36,424000.0],["2022-10-13",21.78,23.17,21.24,23.11,420800.0],["2022-10-14",23.46,23.81,22.84,23.07,458800.0],["2022-10-17",23.52,23.96,23.03,23.74,452800.0],["2022-10-18",24.05,24.21,23.27,23.69,353100.0],["2022-10-19",23.46,23.62,22.22,22.48,548600.0],["2022-10-20",22.61,23.095,21.45,21.53,342200.0],["2022-10-21",21.79,22.46,20.95,22.33,394800.0],["2022-10-24",22.43,22.43,21.2,21.9,271100.0],["2022-10-25",22.04,23.35,22.04,22.77,397400.0],["2022-10-26",22.69,25.11,22.665,24.18,420600.0],["2022-10-27",24.5,25.28,23.55,23.8,292000.0],["2022-10-28",23.91,25.4,23.68,25.21,390600.0],["2022-10-31",25.16,25.66,24.78,25.09,423400.0],["2022-11-01",25.5,25.93,24.735,25.6,375900.0],["2022-11-02",25.44,26.15,24.47,24.5,468800.0],["2022-11-03",24.47,24.58,23.72,24.23,305400.0],["2022-11-04",24.69,25.225,23.85,24.39,355900.0],["2022-11-07",24.43,24.56,23.16,23.55,381600.0],["2022-11-08",23.65,23.96,23.16,23.57,392100.0],["2022-11-09",23.0,23.325,18.28,18.39,1314800.0],["2022-11-10",19.49,20.96,17.37,20.25,1348400.0],["2022-11-11",20.11,21.84,19.74,21.76,666400.0],["2022-11-14",21.74,23.67,21.37,22.56,2666000.0],["2022-11-15",23.42,23.95,22.15,22.94,721600.0],["2022-11-16",22.72,23.4,21.24,21.58,417100.0],["2022-11-17",20.86,21.54,20.49,21.11,472300.0],["2022-11-18",21.75,22.865,21.545,22.2,298900.0],["2022-11-21",22.07,22.28,20.855,21.12,378400.0],["2022-11-22",21.27,21.5,20.86,21.48,278600.0],["2022-11-23",21.44,21.745,20.785,21.2,216500.0],["2022-11-25",21.01,21.73,21.01,21.63,88200.0],["2022-11-28",21.49,21.805,20.49,20.65,448600.0],["2022-11-29",20.7,21.09,20.49,20.87,369100.0],["2022-11-30",21.1,22.24,20.99,22.12,683000.0],["2022-12-01",22.05,22.5,21.06,21.09,578400.0],["2022-12-02",20.81,22.24,20.383,21.89,561200.0],["2022-12-05",21.59,22.18,19.63,20.15,744800.0],["2022-12-06",20.24,20.24,19.055,19.43,418800.0],["2022-12-07",19.43,19.91,19.15,19.35,222500.0],["2022-12-08",19.48,20.33,19.005,19.75,221600.0],["2022-12-09",19.64,19.78,19.22,19.46,511300.0],["2022-12-12",19.4,20.22,19.4,20.01,402600.0],["2022-12-13",20.91,20.91,19.83,19.99,371900.0],["2022-12-14",19.83,20.97,19.72,19.98,388800.0],["2022-12-15",19.78,20.05,19.2,19.38,502900.0],["2022-12-16",19.02,20.13,19.02,19.81,777100.0],["2022-12-19",19.8,20.45,17.85,18.6,504300.0],["2022-12-20",18.2,19.32,18.2,18.99,329500.0],["2022-12-21",18.99,19.66,18.85,18.99,385200.0],["2022-12-22",18.73,19.03,18.37,18.87,298200.0],["2022-12-23",18.83,19.205,17.98,18.28,383100.0],["2022-12-27",18.18,18.63,17.9,18.07,387600.0],["2022-12-28",18.01,18.5,17.97,18.11,420200.0],["2022-12-29",18.32,19.5,18.07,18.4,1157100.0],["2022-12-30",18.21,20.17,18.15,20.14,623200.0],["2023-01-03",20.33,21.216,20.18,20.65,761900.0],["2023-01-04",20.95,21.08,19.398,21.04,793900.0],["2023-01-05",20.87,21.5,20.41,21.27,960800.0],["2023-01-06",21.26,21.91,20.765,21.21,611700.0],["2023-01-09",21.26,21.26,18.1,18.53,886900.0],["2023-01-10",18.41,20.18,18.41,20.17,834300.0],["2023-01-11",20.12,21.2,19.975,21.12,567700.0],["2023-01-12",21.23,23.85,20.88,23.81,1059100.0],["2023-01-13",23.52,25.68,23.52,24.94,881800.0],["2023-01-17",24.88,25.03,23.74,24.35,501200.0],["2023-01-18",24.51,25.21,23.8,24.26,478600.0],["2023-01-19",24.02,25.02,22.495,23.17,403800.0],["2023-01-20",23.63,23.86,22.67,23.75,409400.0],["2023-01-23",23.83,23.935,22.98,22.99,367000.0],["2023-01-24",22.77,23.64,22.18,23.45,263000.0],["2023-01-25",23.24,23.38,22.11,23.17,624700.0],["2023-01-26",23.46,23.72,22.43,22.97,238500.0],["2023-01-27",22.99,23.99,22.99,23.54,182700.0],["2023-01-30",23.31,23.85,22.84,23.5,508800.0],["2023-01-31",23.65,24.52,23.44,23.6,666500.0],["2023-02-01",23.54,24.19,22.6,23.65,506700.0],["2023-02-02",24.24,25.05,23.76,24.52,635000.0],["2023-02-03",24.02,24.43,22.94,23.29,353700.0],["2023-02-06",23.2,24.1,21.76,22.05,317000.0],["2023-02-07",22.0,22.05,20.96,21.23,627300.0],["2023-02-08",21.21,21.21,20.2,21.01,574900.0],["2023-02-09",21.41,21.41,20.53,20.61,467700.0],["2023-02-10",20.44,20.71,19.56,20.55,483300.0],["2023-02-13",20.6,20.62,19.8,20.46,384700.0],["2023-02-14",20.23,20.4,19.67,20.06,814100.0],["2023-02-15",19.64,20.5,19.58,20.37,770600.0],["2023-02-16",19.94,20.245,19.22,19.47,406300.0],["2023-02-17",19.56,19.95,19.27,19.77,284800.0],["2023-02-21",19.39,19.5,18.48,18.55,937900.0],["2023-02-22",18.65,19.66,18.58,19.49,488700.0],["2023-02-23",19.51,19.95,18.745,19.22,439600.0],["2023-02-24",19.18,19.53,18.33,18.66,408800.0],["2023-02-27",18.9,19.08,18.32,18.75,271300.0],["2023-02-28",18.72,19.22,18.35,18.93,554200.0],["2023-03-01",18.98,20.392,18.49,18.87,461500.0],["2023-03-02",19.1,19.77,18.46,19.16,313200.0],["2023-03-03",19.5,19.76,18.78,19.5,305000.0],["2023-03-06",19.64,19.64,18.48,18.53,360400.0],["2023-03-07",18.5,18.9,18.15,18.61,200600.0],["2023-03-08",18.55,18.84,17.98,18.56,252900.0],["2023-03-09",18.7,18.83,17.795,17.91,326300.0],["2023-03-10",17.9,18.39,15.55,16.14,908200.0],["2023-03-13",15.86,16.96,15.85,16.92,538200.0],["2023-03-14",17.39,18.2,17.01,17.45,841100.0],["2023-03-15",16.98,18.52,16.98,18.27,558800.0],["2023-03-16",18.22,19.47,17.79,18.93,1069600.0],["2023-03-17",18.79,19.075,18.2,18.83,772200.0],["2023-03-20",18.77,18.77,18.0,18.45,325900.0],["2023-03-21",18.31,18.945,18.18,18.37,628900.0],["2023-03-22",18.35,18.915,17.82,18.01,577800.0],["2023-03-23",18.22,18.655,17.4,17.83,424500.0],["2023-03-24",17.75,17.91,16.35,17.15,1591200.0],["2023-03-27",17.21,18.0,17.16,17.66,565200.0],["2023-03-28",17.51,17.92,16.88,16.92,383300.0],["2023-03-29",17.1,17.62,16.76,17.6,1217300.0],["2023-03-30",17.72,18.09,16.42,16.63,364400.0],["2023-03-31",16.67,17.53,16.61,17.2,560500.0],["2023-04-03",17.22,17.97,16.82,17.91,446500.0],["2023-04-04",17.96,18.14,17.22,17.49,389900.0],["2023-04-05",17.4,18.28,17.36,17.57,662000.0],["2023-04-06",17.58,18.06,16.685,17.97,335500.0],["2023-04-10",17.76,17.86,17.25,17.41,489700.0],["2023-04-11",17.47,17.97,17.19,17.59,532300.0],["2023-04-12",17.84,17.94,17.3,17.5,485100.0],["2023-04-13",17.63,19.025,17.5,18.48,806900.0],["2023-04-14",18.44,18.48,17.79,18.24,564500.0],["2023-04-17",18.52,20.07,18.4,19.61,576800.0],["2023-04-18",19.73,20.33,19.12,20.22,464800.0],["2023-04-19",20.0,20.43,19.825,20.14,755100.0],["2023-04-20",19.8,20.69,19.79,20.0,456400.0],["2023-04-21",20.01,21.01,19.81,21.0,610400.0],["2023-04-24",20.96,21.72,20.845,21.5,613000.0],["2023-04-25",21.5,22.02,21.49,21.79,701000.0],["2023-04-26",21.74,21.78,20.27,21.43,842400.0],["2023-04-27",21.6,21.91,20.275,21.79,739500.0],["2023-04-28",21.84,22.59,21.51,22.03,694000.0],["2023-05-01",22.13,22.67,21.1,21.91,703900.0],["2023-05-02",21.78,22.09,20.64,21.2,1144400.0],["2023-05-03",21.44,22.425,20.99,21.33,1165900.0],["2023-05-04",21.04,22.04,20.81,21.98,1016900.0],["2023-05-05",22.4,22.7,21.62,22.29,710500.0],["2023-05-08",22.55,22.55,20.95,21.86,783100.0],["2023-05-09",21.59,23.13,21.05,22.81,777200.0],["2023-05-10",23.4,24.45,22.64,24.39,1166400.0],["2023-05-11",24.32,26.34,24.07,26.12,1115900.0],["2023-05-12",26.28,27.2,25.84,26.89,631400.0],["2023-05-15",27.06,28.485,26.87,28.02,640100.0],["2023-05-16",27.41,27.89,26.58,27.66,717100.0],["2023-05-17",27.66,27.825,26.0,26.61,774900.0],["2023-05-18",26.64,27.16,25.925,26.69,948300.0],["2023-05-19",26.94,27.03,25.81,26.35,1018100.0],["2023-05-22",26.35,27.53,26.21,27.3,1020000.0],["2023-05-23",27.44,27.45,25.72,26.74,888700.0],["2023-05-24",26.49,26.835,25.68,26.6,1313800.0],["2023-05-25",26.54,28.07,26.05,27.16,2061600.0],["2023-05-26",27.2,30.1,24.02,30.05,4526700.0],["2023-05-30",31.46,31.46,26.36,26.46,1915600.0],["2023-05-31",26.56,27.05,25.905,26.04,1338600.0],["2023-06-01",25.95,26.19,25.17,25.74,1064100.0],["2023-06-02",26.06,26.385,25.61,26.27,1128000.0],["2023-06-05",26.14,26.706,23.45,24.68,1553200.0],["2023-06-06",25.5,26.04,23.98,25.14,2148900.0],["2023-06-07",25.25,25.61,24.0,24.26,958800.0],["2023-06-08",24.23,24.44,23.095,24.23,1179700.0],["2023-06-09",24.21,24.75,23.345,23.43,679000.0],["2023-06-12",23.8,24.84,23.51,24.13,784700.0],["2023-06-13",23.98,25.42,23.98,25.14,875000.0],["2023-06-14",25.17,25.59,24.44,24.63,578400.0],["2023-06-15",24.95,28.19,24.81,27.75,2057600.0],["2023-06-16",28.38,28.42,27.1,27.62,2687600.0],["2023-06-20",27.5,28.61,27.25,28.52,1621400.0],["2023-06-21",29.03,30.53,28.99,29.66,2150200.0],["2023-06-22",29.41,29.63,28.57,28.99,984700.0],["2023-06-23",28.82,29.54,28.68,29.0,1098500.0],["2023-06-26",29.0,29.24,27.77,27.81,654200.0],["2023-06-27",27.81,29.008,27.22,28.99,697100.0],["2023-06-28",28.81,29.42,28.63,29.0,533600.0],["2023-06-29",29.02,29.4,28.1,28.13,600200.0],["2023-06-30",28.3,28.325,27.43,28.21,617300.0],["2023-07-03",28.22,29.04,28.125,28.29,260000.0],["2023-07-05",28.36,28.66,27.89,27.98,293200.0],["2023-07-06",27.67,28.07,27.28,27.86,255200.0],["2023-07-07",27.89,28.26,27.39,27.56,276800.0],["2023-07-10",27.47,27.727,26.88,27.05,533200.0],["2023-07-11",26.98,27.41,26.39,27.33,420700.0],["2023-07-12",27.74,27.84,27.06,27.27,289600.0],["2023-07-13",27.51,28.21,27.09,27.63,545100.0],["2023-07-14",27.61,28.15,26.69,28.12,481600.0],["2023-07-17",28.24,28.43,27.44,27.51,389300.0],["2023-07-18",27.52,27.55,26.61,26.65,570600.0],["2023-07-19",26.66,26.86,26.18,26.39,297600.0],["2023-07-20",26.27,26.38,25.24,25.65,439500.0],["2023-07-21",25.78,26.26,25.4,26.19,523300.0],["2023-07-24",25.98,26.375,25.03,25.68,356500.0],["2023-07-25",25.69,25.92,25.45,25.59,218600.0],["2023-07-26",25.42,25.96,25.35,25.92,322400.0],["2023-07-27",26.25,26.25,25.51,26.09,612200.0],["2023-07-28",26.35,27.26,26.25,26.74,528700.0],["2023-07-31",26.64,27.02,26.46,26.71,259900.0],["2023-08-01",26.11,26.33,25.83,26.25,273200.0],["2023-08-02",25.85,26.15,25.4,26.11,433900.0],["2023-08-03",25.98,26.65,25.805,26.13,412700.0],["2023-08-04",26.18,26.58,25.89,26.28,232800.0],["2023-08-07",26.45,26.45,24.6,25.19,537800.0],["2023-08-08",25.2,25.87,25.05,25.4,374400.0],["2023-08-09",24.15,25.78,23.87,25.58,606600.0],["2023-08-10",25.15,27.01,25.07,26.74,516200.0],["2023-08-11",26.49,27.08,26.31,27.06,287800.0],["2023-08-14",26.79,29.03,26.56,28.25,791500.0],["2023-08-15",28.2,28.47,26.325,27.64,659300.0],["2023-08-16",27.59,27.79,26.1,26.31,673800.0],["2023-08-17",26.2,26.2,25.33,25.48,380300.0],["2023-08-18",25.17,26.05,25.115,25.71,316500.0],["2023-08-21",25.55,25.8,25.19,25.49,342600.0],["2023-08-22",25.68,25.79,24.98,25.32,260500.0],["2023-08-23",25.32,25.97,25.32,25.69,350500.0],["2023-08-24",25.75,26.15,24.98,25.22,444700.0],["2023-08-25",25.3,25.85,24.97,25.59,408600.0],["2023-08-28",25.6,25.995,25.47,25.62,191200.0],["2023-08-29",25.5,25.94,25.49,25.59,190300.0],["2023-08-30",25.43,26.75,25.26,26.58,486700.0],["2023-08-31",26.53,27.1,26.32,26.56,538800.0],["2023-09-01",26.69,27.51,26.54,27.14,487700.0],["2023-09-05",27.01,27.01,25.32,25.42,689700.0],["2023-09-06",25.41,25.805,24.94,25.29,417200.0],["2023-09-07",25.09,25.37,24.96,25.04,505600.0],["2023-09-08",24.99,25.45,24.57,25.28,446900.0],["2023-09-11",25.22,25.33,24.68,24.95,425000.0],["2023-09-12",24.85,25.02,24.355,24.7,672000.0],["2023-09-13",24.71,25.08,24.18,24.25,586400.0],["2023-09-14",24.26,24.27,23.12,23.79,998300.0],["2023-09-15",23.84,24.97,23.14,23.41,1957600.0],["2023-09-18",23.3,23.52,22.44,22.49,594200.0],["2023-09-19",22.44,22.61,22.04,22.17,379100.0],["2023-09-20",22.18,23.12,21.81,22.52,1549300.0],["2023-09-21",22.35,22.7,21.845,22.14,549600.0],["2023-09-22",22.13,22.13,21.09,21.27,574400.0],["2023-09-25",21.15,21.2,20.57,20.75,1249400.0],["2023-09-26",20.76,21.165,20.25,20.49,743000.0],["2023-09-27",20.66,20.83,19.97,20.3,434800.0],["2023-09-28",20.3,20.91,19.12,19.63,1643300.0],["2023-09-29",19.81,20.27,19.53,20.06,1096700.0],["2023-10-02",19.9,20.26,19.45,19.86,1224500.0],["2023-10-03",19.57,20.15,19.06,19.31,810200.0],["2023-10-04",19.43,19.93,18.91,19.91,675700.0],["2023-10-05",19.9,20.33,19.36,20.13,628800.0],["2023-10-06",19.8,20.6,19.64,20.06,422200.0],["2023-10-09",19.69,19.71,19.025,19.41,614700.0],["2023-10-10",19.42,19.9,19.31,19.34,671500.0],["2023-10-11",19.33,21.34,18.97,19.18,818100.0],["2023-10-12",19.13,19.13,18.32,18.75,2057200.0],["2023-10-13",18.95,19.04,18.5,18.94,746800.0],["2023-10-16",19.12,19.13,18.21,18.77,695600.0],["2023-10-17",18.47,19.14,18.47,18.75,638600.0],["2023-10-18",18.61,18.85,18.09,18.21,681700.0],["2023-10-19",18.21,18.28,17.6,18.0,1110400.0],["2023-10-20",18.2,18.32,17.65,17.95,977800.0],["2023-10-23",17.81,17.86,16.17,16.56,1026600.0],["2023-10-24",16.94,17.45,16.61,16.67,1182300.0],["2023-10-25",16.29,16.31,15.77,16.0,718500.0],["2023-10-26",16.0,16.35,15.78,16.03,729200.0],["2023-10-27",16.14,16.73,15.63,16.2,1087600.0],["2023-10-30",16.28,16.795,15.95,16.0,949500.0],["2023-10-31",16.04,16.51,15.93,16.36,504800.0],["2023-11-01",16.27,16.83,16.225,16.35,679200.0],["2023-11-02",16.69,17.07,16.42,16.6,711700.0],["2023-11-03",16.9,18.03,16.73,17.88,971600.0],["2023-11-06",17.9,18.24,12.102,12.48,4607200.0],["2023-11-07",12.0,12.33,9.741,10.2,7522300.0],["2023-11-08",10.03,10.31,9.56,10.0,3746400.0],["2023-11-09",10.18,10.4,9.88,9.97,1788800.0],["2023-11-10",9.9,10.05,9.595,9.84,1873100.0],["2023-11-13",9.83,10.37,9.58,10.26,1629700.0],["2023-11-14",10.96,11.79,10.86,11.74,2061100.0],["2023-11-15",11.75,12.52,11.7,11.72,695900.0],["2023-11-16",11.54,11.55,10.56,11.22,985100.0],["2023-11-17",11.33,11.61,11.25,11.35,608300.0],["2023-11-20",11.33,11.5,10.67,10.82,436700.0],["2023-11-21",10.8,10.9,10.33,10.35,469700.0],["2023-11-22",10.58,10.66,10.26,10.42,447500.0],["2023-11-24",10.43,10.87,10.388,10.85,226100.0],["2023-11-27",10.72,10.845,10.32,10.43,578100.0],["2023-11-28",10.54,10.54,10.05,10.44,413600.0],["2023-11-29",10.59,11.14,10.5,10.61,459300.0],["2023-11-30",11.0,11.402,10.93,11.25,704300.0],["2023-12-01",11.18,11.4,10.51,11.34,559100.0],["2023-12-04",11.22,11.75,11.22,11.56,478500.0],["2023-12-05",11.42,11.84,11.15,11.65,431900.0],["2023-12-06",11.7,12.48,11.4,11.97,725600.0],["2023-12-07",11.82,12.42,11.82,12.28,612300.0],["2023-12-08",12.21,13.08,11.85,12.96,847900.0],["2023-12-11",13.02,13.405,12.31,12.8,1511000.0],["2023-12-12",12.76,12.95,12.41,12.82,991600.0],["2023-12-13",13.13,15.46,13.12,15.17,1577600.0],["2023-12-14",15.54,15.554,14.78,14.96,1203000.0],["2023-12-15",15.18,15.26,13.94,14.67,3728000.0],["2023-12-18",14.61,14.775,13.81,13.88,950100.0],["2023-12-19",14.08,14.71,13.98,14.25,1013500.0],["2023-12-20",14.11,14.76,13.51,13.56,1909000.0],["2023-12-21",13.82,14.44,13.76,14.3,623500.0],["2023-12-22",14.49,15.04,14.21,14.41,1019900.0],["2023-12-26",14.3,15.53,14.3,15.32,819000.0],["2023-12-27",15.41,15.83,15.12,15.32,515100.0],["2023-12-28",15.33,16.53,15.33,15.58,870000.0],["2023-12-29",15.62,15.71,15.04,15.15,491600.0],["2024-01-02",14.88,16.31,14.37,15.99,858300.0],["2024-01-03",15.72,16.12,15.5,15.6,870100.0],["2024-01-04",15.63,15.91,15.32,15.44,510700.0],["2024-01-05",15.25,15.45,14.52,15.39,523000.0],["2024-01-08",15.31,16.51,15.235,16.49,777300.0],["2024-01-09",16.26,16.46,15.94,16.38,380100.0],["2024-01-10",16.25,16.83,15.85,15.98,597800.0],["2024-01-11",16.0,16.0,13.64,13.88,1506900.0],["2024-01-12",14.07,14.68,13.982,14.26,817300.0],["2024-01-16",14.04,14.04,13.1,13.38,690800.0],["2024-01-17",13.17,13.46,12.99,13.45,723600.0],["2024-01-18",13.52,13.68,12.81,12.96,609000.0],["2024-01-19",12.99,13.02,12.54,12.89,379500.0],["2024-01-22",12.96,13.85,12.87,13.8,698800.0],["2024-01-23",14.07,14.26,13.015,13.62,562100.0],["2024-01-24",13.65,14.23,13.01,13.16,513700.0],["2024-01-25",13.23,13.25,12.63,13.07,766500.0],["2024-01-26",13.25,13.525,12.6,12.68,493600.0],["2024-01-29",12.69,13.21,12.2,13.16,817700.0],["2024-01-30",13.03,13.03,12.08,12.1,524900.0],["2024-01-31",12.09,12.39,11.79,11.85,764500.0],["2024-02-01",11.92,12.18,11.64,11.69,516500.0],["2024-02-02",11.44,11.69,10.92,11.59,1224100.0],["2024-02-05",11.34,11.52,11.09,11.36,509600.0],["2024-02-06",11.22,11.6,10.87,11.57,995400.0],["2024-02-07",11.55,11.613,10.9,11.3,768300.0],["2024-02-08",11.35,11.85,11.14,11.54,828300.0],["2024-02-09",11.71,11.85,11.26,11.5,593200.0],["2024-02-12",11.43,11.72,11.28,11.5,691300.0],["2024-02-13",10.96,11.13,10.57,10.83,1034200.0],["2024-02-14",11.06,11.98,10.85,11.95,625500.0],["2024-02-15",12.16,12.95,12.075,12.61,984200.0],["2024-02-16",12.38,13.07,12.24,12.97,465800.0],["2024-02-20",12.97,14.6,12.97,13.82,1387900.0],["2024-02-21",13.67,14.11,13.42,13.66,1019900.0],["2024-02-22",13.6,14.05,13.405,13.95,511700.0],["2024-02-23",14.02,14.625,13.5,13.64,1080700.0],["2024-02-26",13.53,14.25,13.4,14.08,492900.0],["2024-02-27",14.42,14.98,14.055,14.71,1211200.0],["2024-02-28",15.24,18.07,14.88,15.49,1794200.0],["2024-02-29",15.99,16.41,14.8,14.91,1097300.0],["2024-03-01",14.91,16.18,14.85,15.28,1324900.0],["2024-03-04",15.26,15.26,14.3,14.52,903800.0],["2024-03-05",14.45,14.88,14.05,14.26,820300.0],["2024-03-06",14.39,14.62,14.12,14.58,685200.0],["2024-03-07",14.66,15.14,14.36,14.85,1463500.0],["2024-03-08",15.18,15.77,15.17,15.39,687400.0],["2024-03-11",15.44,15.88,13.45,13.94,1618700.0],["2024-03-12",13.85,15.05,13.565,14.785,1013900.0],["2024-03-13",14.69,15.39,14.43,15.35,1078400.0],["2024-03-14",15.26,15.448,13.8,14.105,1065800.0],["2024-03-15",14.08,14.69,13.71,14.32,2308000.0],["2024-03-18",14.25,14.26,13.7,13.86,786600.0],["2024-03-19",13.84,14.21,13.59,13.92,757700.0],["2024-03-20",14.14,14.14,13.145,13.7,518000.0],["2024-03-21",13.8,14.255,13.67,13.71,461000.0],["2024-03-22",13.84,13.85,13.54,13.65,336100.0],["2024-03-25",13.5,14.02,13.36,13.58,650000.0],["2024-03-26",13.83,14.36,13.64,14.09,456000.0],["2024-03-27",14.23,15.24,14.065,15.19,602400.0],["2024-03-28",15.28,16.08,15.22,15.76,579800.0],["2024-04-01",15.58,16.265,14.91,16.13,556300.0],["2024-04-02",15.7,15.76,14.095,14.43,1130200.0],["2024-04-03",14.55,15.69,13.98,15.62,501800.0],["2024-04-04",15.71,16.21,15.21,15.32,686700.0],["2024-04-05",15.04,15.33,14.5,15.08,377700.0],["2024-04-08",15.01,15.12,14.59,14.62,488200.0],["2024-04-09",14.66,15.79,14.44,15.74,903100.0],["2024-04-10",15.06,15.06,14.215,14.73,810600.0],["2024-04-11",14.26,14.5,13.19,13.41,918200.0],["2024-04-12",13.21,14.07,12.94,13.41,728600.0],["2024-04-15",13.55,13.771,12.975,13.27,975200.0],["2024-04-16",13.11,13.36,12.82,12.88,398200.0],["2024-04-17",13.03,13.31,12.58,12.71,810100.0],["2024-04-18",12.73,12.935,12.5,12.54,678100.0],["2024-04-19",12.48,13.07,12.3,12.96,1007900.0],["2024-04-22",13.01,13.32,12.73,13.0,445800.0],["2024-04-23",13.1,13.46,12.56,12.57,379800.0],["2024-04-24",12.5,12.59,11.63,11.77,854500.0],["2024-04-25",11.18,11.28,10.39,10.985,1077700.0],["2024-04-26",11.1,11.23,10.77,11.06,474100.0],["2024-04-29",11.03,11.42,10.89,11.42,514300.0],["2024-04-30",11.22,11.75,11.04,11.06,758300.0],["2024-05-01",11.11,11.97,10.82,11.31,1017300.0],["2024-05-02",11.88,12.0,10.95,11.11,619300.0],["2024-05-03",11.63,12.11,11.44,11.71,498100.0],["2024-05-06",11.6,12.2,11.545,11.72,284400.0],["2024-05-07",12.43,12.84,11.3,12.31,518400.0],["2024-05-08",12.34,12.58,11.85,12.43,1022900.0],["2024-05-09",12.45,12.857,12.22,12.52,592400.0],["2024-05-10",12.49,12.74,11.78,12.54,620900.0],["2024-05-13",12.57,13.24,11.55,11.75,666000.0],["2024-05-14",12.04,12.68,11.52,11.67,504700.0],["2024-05-15",12.21,12.44,11.42,11.975,589900.0],["2024-05-16",11.92,12.24,11.63,11.96,370500.0],["2024-05-17",11.98,12.26,11.62,12.07,493200.0],["2024-05-20",12.02,12.055,11.66,11.79,430100.0],["2024-05-21",11.76,12.2,11.37,11.58,417500.0],["2024-05-22",11.54,12.01,11.35,11.98,504500.0],["2024-05-23",11.98,12.02,11.03,11.28,513900.0],["2024-05-24",11.58,11.59,11.22,11.27,342800.0],["2024-05-28",11.72,12.25,11.39,11.86,729300.0],["2024-05-29",11.5,11.83,10.98,11.62,644900.0],["2024-05-30",11.64,12.26,11.28,11.97,771000.0],["2024-05-31",12.19,13.0,11.82,11.88,838200.0],["2024-06-03",12.03,12.68,11.32,11.4,842900.0],["2024-06-04",11.45,11.57,11.1,11.44,412600.0],["2024-06-05",11.19,11.77,11.1,11.65,504000.0],["2024-06-06",11.55,11.915,11.06,11.08,432200.0],["2024-06-07",11.09,11.16,10.6,10.62,444900.0],["2024-06-10",10.42,10.51,9.85,10.45,1019100.0],["2024-06-11",10.33,10.44,9.88,9.99,591200.0],["2024-06-12",10.47,10.68,9.48,9.79,806600.0],["2024-06-13",9.71,9.92,9.47,9.52,717600.0],["2024-06-14",9.45,9.52,8.76,8.84,1384500.0],["2024-06-17",8.79,8.87,8.25,8.39,1036600.0],["2024-06-18",6.29,6.4,3.93,4.14,21581900.0],["2024-06-20",4.31,5.7,4.1,5.25,8060700.0],["2024-06-21",5.0,5.47,4.66,4.75,4384400.0],["2024-06-24",4.69,4.77,4.41,4.6,2427800.0],["2024-06-25",4.6,4.861,4.13,4.2,2203200.0],["2024-06-26",4.19,4.19,3.99,4.16,1483400.0],["2024-06-27",4.2,4.3,4.01,4.2,1052900.0],["2024-06-28",4.24,4.24,3.97,4.09,3688800.0],["2024-07-01",4.09,4.26,4.03,4.19,1186700.0],["2024-07-02",4.22,4.22,3.435,3.57,1301200.0],["2024-07-03",3.61,3.72,3.46,3.48,377900.0],["2024-07-05",3.49,3.655,3.27,3.62,1343400.0],["2024-07-08",3.62,4.26,3.6,4.18,2913400.0],["2024-07-09",4.18,4.47,4.0,4.23,1249500.0],["2024-07-10",4.24,4.285,3.91,3.94,845300.0],["2024-07-11",4.05,4.17,3.91,3.98,1279700.0],["2024-07-12",4.03,4.27,3.83,3.97,1366900.0],["2024-07-15",3.99,4.17,3.85,3.98,895100.0],["2024-07-16",4.06,4.58,3.97,4.57,1568200.0],["2024-07-17",4.51,4.79,4.21,4.29,1131400.0],["2024-07-18",4.29,4.38,3.91,3.95,812700.0],["2024-07-19",3.96,4.01,3.69,3.7,1056100.0],["2024-07-22",3.75,4.02,3.59,4.01,725100.0],["2024-07-23",3.99,4.22,3.916,4.21,560400.0],["2024-07-24",4.15,4.58,4.11,4.31,597500.0],["2024-07-25",4.29,4.46,4.17,4.36,559400.0],["2024-07-26",4.42,4.62,4.3,4.47,437700.0],["2024-07-29",4.47,4.47,4.13,4.17,490200.0],["2024-07-30",4.19,4.3,4.1,4.12,484700.0],["2024-07-31",4.16,4.28,3.88,3.89,1297600.0],["2024-08-01",3.89,3.95,3.64,3.8,819200.0],["2024-08-02",3.62,3.77,3.52,3.61,535200.0],["2024-08-05",3.31,3.51,3.3,3.43,902700.0],["2024-08-06",3.45,3.65,3.34,3.52,687300.0],["2024-08-07",3.6,3.68,3.28,3.28,850200.0],["2024-08-08",3.34,3.51,3.19,3.31,674900.0],["2024-08-09",3.0,3.315,2.965,3.0,719500.0],["2024-08-12",3.33,3.69,3.0,3.02,1859000.0],["2024-08-13",3.01,3.22,2.99,3.03,889800.0],["2024-08-14",2.99,3.105,2.83,2.895,876800.0],["2024-08-15",2.99,3.2,2.95,3.2,696400.0],["2024-08-16",3.16,3.29,3.125,3.13,612000.0],["2024-08-19",3.08,3.365,3.04,3.36,1154400.0],["2024-08-20",3.37,3.46,3.01,3.14,594700.0],["2024-08-21",3.16,3.41,3.16,3.3,687200.0],["2024-08-22",3.3,3.3,2.99,3.08,555600.0],["2024-08-23",3.06,3.3,3.06,3.19,787400.0],["2024-08-26",3.24,3.265,3.085,3.18,667200.0],["2024-08-27",3.16,3.19,3.0,3.05,398300.0],["2024-08-28",3.01,3.08,2.98,3.06,661000.0],["2024-08-29",3.08,3.379,3.01,3.25,553800.0],["2024-08-30",3.28,3.58,3.195,3.47,1566300.0],["2024-09-03",3.42,3.57,3.17,3.23,826400.0],["2024-09-04",3.2,3.32,3.12,3.25,471900.0],["2024-09-05",3.25,3.295,3.16,3.24,482900.0],["2024-09-06",3.25,3.32,2.95,2.96,748200.0],["2024-09-09",2.97,3.16,2.97,3.03,965500.0],["2024-09-10",3.03,3.28,3.0,3.27,707100.0],["2024-09-11",3.24,3.25,3.145,3.25,410900.0],["2024-09-12",3.27,3.27,3.13,3.15,412300.0],["2024-09-13",3.18,3.41,3.165,3.24,655100.0],["2024-09-16",4.96,5.44,3.65,3.68,44623700.0],["2024-09-17",3.75,4.39,3.75,4.1,7328600.0],["2024-09-18",4.1,4.35,4.0,4.16,2493500.0],["2024-09-19",4.32,4.46,4.21,4.36,2031300.0],["2024-09-20",4.3,4.35,4.025,4.22,4838900.0],["2024-09-23",4.17,4.19,3.995,4.06,1389400.0],["2024-09-24",4.12,4.14,3.85,4.02,1344100.0],["2024-09-25",4.01,4.01,3.76,3.76,1447200.0],["2024-09-26",3.86,3.86,3.64,3.69,1150500.0],["2024-09-27",3.76,3.95,3.73,3.75,911300.0],["2024-09-30",3.71,3.78,3.6,3.68,698100.0],["2024-10-01",3.65,3.67,3.42,3.57,1474700.0],["2024-10-02",3.54,3.55,3.35,3.35,824900.0],["2024-10-03",3.3,3.34,3.16,3.2,2007500.0],["2024-10-04",3.24,3.49,3.09,3.37,1217700.0],["2024-10-07",3.23,3.26,3.07,3.11,720700.0],["2024-10-08",3.09,3.15,3.02,3.04,1571700.0],["2024-10-09",3.03,3.08,2.94,3.01,1229100.0],["2024-10-10",2.93,3.0,2.89,2.94,846500.0],["2024-10-11",2.94,3.1,2.92,2.99,1121700.0],["2024-10-14",2.97,3.035,2.94,2.96,1523200.0],["2024-10-15",2.95,3.06,2.894,2.94,1076600.0],["2024-10-16",2.96,3.04,2.93,2.98,1342200.0],["2024-10-17",2.99,3.02,2.92,3.0,871400.0],["2024-10-18",2.99,3.15,2.961,3.14,1700500.0],["2024-10-21",3.15,3.23,3.025,3.2,1235400.0],["2024-10-22",3.17,3.22,3.065,3.12,588900.0],["2024-10-23",3.09,3.375,3.035,3.32,1259900.0],["2024-10-24",3.31,3.39,3.07,3.1,985600.0],["2024-10-25",3.1,3.1,2.82,2.83,1255000.0],["2024-10-28",2.85,3.02,2.82,2.83,773500.0],["2024-10-29",2.83,2.92,2.745,2.84,2098700.0],["2024-10-30",2.8,2.855,2.665,2.7,1613900.0],["2024-10-31",2.67,2.93,2.66,2.73,2803900.0],["2024-11-01",2.74,3.34,2.71,3.32,2861300.0],["2024-11-04",3.25,4.07,3.191,3.73,2853400.0],["2024-11-05",3.62,3.8,3.46,3.78,1293500.0],["2024-11-06",3.87,4.165,3.65,3.84,1332600.0],["2024-11-07",3.87,4.12,3.77,3.81,1330100.0],["2024-11-08",3.85,4.05,3.76,3.96,1461400.0],["2024-11-11",4.01,4.145,3.885,4.03,1402900.0],["2024-11-12",4.0,4.14,3.65,3.71,898400.0],["2024-11-13",4.08,4.44,3.891,3.92,2225400.0],["2024-11-14",3.97,4.16,3.9,3.95,1348900.0],["2024-11-15",3.99,4.0,3.36,3.47,1832100.0],["2024-11-18",3.48,3.48,3.0,3.05,1470900.0],["2024-11-19",3.06,3.065,2.913,2.99,1179100.0],["2024-11-20",3.01,3.2,2.9,3.13,1244500.0],["2024-11-21",3.12,3.25,2.99,3.18,1088500.0],["2024-11-22",3.2,3.42,3.08,3.23,1171500.0],["2024-11-25",3.33,3.6,3.28,3.5,869800.0],["2024-11-26",3.47,3.55,3.38,3.48,535700.0],["2024-11-27",3.56,3.7,3.54,3.63,548200.0],["2024-11-29",3.69,3.73,3.61,3.61,423900.0],["2024-12-02",3.71,3.905,3.61,3.66,1081800.0],["2024-12-03",3.62,3.63,3.29,3.36,1177900.0],["2024-12-04",3.31,3.45,3.255,3.39,771000.0],["2024-12-05",3.32,3.47,3.28,3.34,847900.0],["2024-12-06",3.37,3.57,3.36,3.5,924900.0],["2024-12-09",3.53,4.0,3.53,3.89,1329700.0],["2024-12-10",3.91,3.945,3.59,3.61,779700.0],["2024-12-11",3.66,3.72,3.45,3.5,761600.0],["2024-12-12",3.43,3.53,3.12,3.13,900400.0],["2024-12-13",3.2,3.2,3.01,3.09,908500.0],["2024-12-16",3.11,3.25,3.075,3.1,1726700.0],["2024-12-17",3.07,3.25,3.05,3.13,1967900.0],["2024-12-18",3.17,3.22,2.81,2.915,1473700.0],["2024-12-19",2.93,3.01,2.795,2.93,975200.0],["2024-12-20",2.9,3.1,2.89,3.0,1854000.0],["2024-12-23",3.13,3.27,2.98,3.18,983600.0],["2024-12-24",3.21,3.26,3.135,3.22,421100.0],["2024-12-26",3.26,3.32,3.18,3.19,684300.0],["2024-12-27",3.13,3.28,3.03,3.06,745800.0],["2024-12-30",3.0,3.07,2.89,2.92,1561300.0],["2024-12-31",2.99,3.08,2.85,3.03,2463300.0],["2025-01-02",3.1,3.2,2.89,3.0,1024600.0],["2025-01-03",3.01,3.33,3.01,3.24,1591800.0],["2025-01-06",3.24,3.315,3.045,3.13,1383900.0],["2025-01-07",3.13,3.19,2.95,2.99,1296100.0],["2025-01-08",3.01,3.02,2.75,2.78,1605600.0],["2025-01-10",3.05,3.06,2.74,2.75,2544500.0],["2025-01-13",2.69,2.739,2.46,2.56,2127600.0],["2025-01-14",2.6,2.67,2.41,2.645,1336000.0],["2025-01-15",2.77,2.89,2.71,2.85,1539400.0],["2025-01-16",2.92,2.93,2.34,2.39,3443000.0],["2025-01-17",2.4,2.405,2.16,2.24,3170700.0],["2025-01-21",2.26,2.39,2.19,2.25,3066100.0],["2025-01-22",2.25,2.4,2.23,2.26,2895600.0],["2025-01-23",2.25,2.36,2.13,2.3,2368900.0],["2025-01-24",2.27,2.41,2.209,2.22,2476400.0],["2025-01-27",2.22,2.45,2.21,2.4,4045600.0],["2025-01-28",2.36,2.52,2.27,2.4,3253700.0],["2025-01-29",1.77,2.37,1.76,1.89,12472200.0],["2025-01-30",1.91,1.94,1.66,1.66,3660400.0],["2025-01-31",1.7,1.79,1.69,1.74,3140200.0],["2025-02-03",1.7,1.83,1.62,1.68,2211000.0],["2025-02-04",1.66,1.709,1.61,1.63,2005000.0],["2025-02-05",1.78,2.19,1.76,2.14,4843200.0],["2025-02-06",2.14,2.355,2.08,2.16,3285100.0],["2025-02-07",2.17,2.25,1.91,1.92,1639100.0],["2025-02-10",1.95,2.225,1.875,2.06,1759200.0],["2025-02-11",2.0,2.085,1.951,2.08,1282700.0],["2025-02-12",2.02,2.2,2.0,2.16,940200.0],["2025-02-13",2.27,2.435,2.2,2.43,1569300.0],["2025-02-14",2.48,2.575,2.39,2.43,849100.0],["2025-02-18",2.43,2.58,2.371,2.48,775900.0],["2025-02-19",2.49,2.635,2.42,2.53,1026700.0],["2025-02-20",2.51,2.635,2.39,2.47,1254700.0],["2025-02-21",2.54,2.59,2.185,2.32,1019900.0],["2025-02-24",2.32,2.4,2.215,2.225,1981000.0],["2025-02-25",2.29,2.29,2.03,2.12,1020600.0],["2025-02-26",2.12,2.265,2.08,2.15,962400.0],["2025-02-27",2.1,2.2,1.995,2.02,509200.0],["2025-02-28",2.0,2.088,1.91,2.07,894200.0],["2025-03-03",2.09,2.135,1.88,1.92,574100.0],["2025-03-04",1.92,1.985,1.85,1.87,1285700.0],["2025-03-05",1.9,1.95,1.79,1.93,1221300.0],["2025-03-06",1.87,2.005,1.845,1.93,953200.0],["2025-03-07",1.93,1.98,1.81,1.82,430700.0],["2025-03-10",1.82,1.848,1.705,1.79,1400800.0],["2025-03-11",1.82,1.855,1.7,1.84,770700.0],["2025-03-12",1.9,1.98,1.83,1.95,771000.0],["2025-03-13",1.95,1.96,1.76,1.81,552300.0],["2025-03-14",1.86,1.88,1.76,1.77,641300.0],["2025-03-17",1.82,1.94,1.795,1.89,1083500.0],["2025-03-18",1.84,1.84,1.7,1.77,829100.0],["2025-03-19",1.8,1.83,1.76,1.79,440600.0],["2025-03-20",1.8,1.86,1.78,1.82,463000.0],["2025-03-21",1.8,1.92,1.775,1.91,1667700.0],["2025-03-24",1.92,2.0,1.87,1.98,916300.0],["2025-03-25",1.98,1.988,1.8,1.87,999300.0],["2025-03-26",1.85,1.88,1.74,1.76,496600.0],["2025-03-27",1.86,2.015,1.74,1.79,1010800.0],["2025-03-28",1.75,1.81,1.68,1.81,938800.0],["2025-03-31",1.76,1.76,1.58,1.59,968100.0],["2025-04-01",1.57,1.57,1.36,1.39,1056500.0],["2025-04-02",1.34,1.41,1.34,1.355,659300.0],["2025-04-03",1.26,1.3,1.21,1.285,645300.0],["2025-04-04",1.25,1.28,1.13,1.17,1275800.0],["2025-04-07",1.171,1.2,1.085,1.16,996800.0],["2025-04-08",1.19,1.23,1.02,1.04,903600.0],["2025-04-09",1.03,1.24,1.01,1.17,1201700.0],["2025-04-10",1.17,1.187,1.055,1.13,687800.0],["2025-04-11",1.14,1.25,1.09,1.23,844800.0],["2025-04-14",1.26,1.27,1.185,1.22,659100.0],["2025-04-15",1.2,1.315,1.2,1.27,714600.0],["2025-04-16",1.26,1.285,1.2,1.26,1003200.0],["2025-04-17",1.25,1.34,1.23,1.29,908300.0],["2025-04-21",1.29,1.405,1.275,1.36,799800.0],["2025-04-22",1.39,1.475,1.36,1.47,1609000.0],["2025-04-23",1.52,1.565,1.44,1.5,864400.0],["2025-04-24",1.49,1.53,1.45,1.51,426000.0],["2025-04-25",1.5,1.505,1.41,1.43,545600.0],["2025-04-28",1.44,1.535,1.405,1.42,542600.0],["2025-04-29",1.4,1.42,1.36,1.37,403300.0],["2025-04-30",1.35,1.44,1.325,1.42,737600.0],["2025-05-01",1.45,1.49,1.405,1.45,696900.0],["2025-05-02",1.44,1.51,1.44,1.45,700200.0],["2025-05-05",1.43,1.45,1.33,1.36,640900.0],["2025-05-06",1.32,1.33,1.23,1.25,787200.0],["2025-05-07",1.25,1.27,1.201,1.23,752200.0],["2025-05-08",1.23,1.32,1.2,1.26,911700.0],["2025-05-09",1.24,1.3,1.2,1.23,765800.0],["2025-05-12",1.27,1.325,1.25,1.29,685700.0],["2025-05-13",1.3,1.3,1.21,1.21,781400.0],["2025-05-14",1.21,1.24,1.17,1.19,635000.0],["2025-05-15",1.24,1.26,1.16,1.26,608900.0],["2025-05-16",1.26,1.265,1.225,1.26,413300.0],["2025-05-19",1.24,1.29,1.21,1.25,625300.0],["2025-05-20",1.231,1.31,1.22,1.28,549900.0],["2025-05-21",1.28,1.29,1.2,1.21,747100.0],["2025-05-22",1.2,1.24,1.181,1.24,612800.0],["2025-05-23",1.22,1.22,1.19,1.2,778300.0],["2025-05-27",1.21,1.23,1.18,1.2,558100.0],["2025-05-28",1.19,1.26,1.175,1.25,1005200.0],["2025-05-29",1.25,1.27,1.215,1.25,661800.0],["2025-05-30",1.23,1.235,1.195,1.21,576000.0],["2025-06-02",1.23,1.28,1.19,1.28,936500.0],["2025-06-03",1.28,1.395,1.24,1.36,1699500.0],["2025-06-04",1.34,1.51,1.29,1.5,2225300.0],["2025-06-05",1.51,1.6,1.46,1.47,1045300.0],["2025-06-06",1.48,1.56,1.45,1.52,841000.0],["2025-06-09",1.53,1.58,1.45,1.49,845600.0],["2025-06-10",1.49,1.669,1.49,1.63,1038300.0],["2025-06-11",1.63,1.635,1.475,1.48,853700.0],["2025-06-12",1.45,1.49,1.42,1.46,320300.0],["2025-06-13",1.41,1.43,1.31,1.34,1018800.0],["2025-06-16",1.35,1.51,1.33,1.51,922900.0],["2025-06-17",1.5,1.51,1.41,1.5,1295800.0],["2025-06-18",1.47,1.54,1.37,1.38,717400.0],["2025-06-20",1.39,1.405,1.24,1.3,1285000.0],["2025-06-23",1.28,1.34,1.24,1.3,609000.0],["2025-06-24",1.3,1.39,1.285,1.35,641300.0],["2025-06-25",1.34,1.37,1.295,1.31,443000.0],["2025-06-26",1.31,1.33,1.23,1.26,1239700.0],["2025-06-27",1.28,1.285,1.16,1.18,8828100.0],["2025-06-30",1.22,1.22,1.145,1.16,1208100.0],["2025-07-01",1.14,1.269,1.13,1.19,1157700.0],["2025-07-02",1.19,1.28,1.19,1.24,1115800.0],["2025-07-03",1.26,1.28,1.24,1.26,384900.0],["2025-07-07",1.25,1.25,1.15,1.19,1819300.0],["2025-07-08",1.21,1.3,1.185,1.27,2053400.0],["2025-07-09",1.27,1.38,1.26,1.31,1539600.0],["2025-07-10",1.31,1.37,1.295,1.37,898000.0],["2025-07-11",1.37,1.37,1.285,1.33,623200.0],["2025-07-14",1.32,1.429,1.32,1.36,748900.0],["2025-07-15",1.37,1.387,1.29,1.34,731100.0],["2025-07-16",1.35,1.41,1.34,1.39,646100.0],["2025-07-17",1.39,1.45,1.38,1.44,840100.0],["2025-07-18",1.43,1.485,1.405,1.41,412600.0],["2025-07-21",1.42,1.475,1.375,1.39,598200.0],["2025-07-22",1.39,1.46,1.38,1.43,641700.0],["2025-07-23",1.46,1.52,1.429,1.51,562800.0],["2025-07-24",1.5,1.515,1.46,1.47,295100.0],["2025-07-25",1.47,1.48,1.42,1.47,440600.0],["2025-07-28",1.48,1.485,1.44,1.44,335200.0],["2025-07-29",1.44,1.445,1.34,1.35,709800.0],["2025-07-30",1.35,1.48,1.35,1.38,514800.0],["2025-07-31",1.37,1.43,1.37,1.38,612000.0],["2025-08-01",1.34,1.385,1.31,1.34,416400.0],["2025-08-04",1.35,1.41,1.325,1.39,381000.0],["2025-08-05",1.39,1.45,1.39,1.41,492100.0],["2025-08-06",1.39,1.41,1.35,1.38,385600.0],["2025-08-07",1.39,1.5,1.365,1.45,1138800.0],["2025-08-08",1.46,1.55,1.415,1.44,497200.0],["2025-08-11",1.45,1.46,1.39,1.4,519500.0],["2025-08-12",1.41,1.42,1.36,1.41,588700.0],["2025-08-13",1.43,1.519,1.42,1.49,630600.0],["2025-08-14",1.49,1.52,1.47,1.48,708200.0],["2025-08-15",1.5,1.699,1.5,1.59,1483900.0],["2025-08-18",1.59,1.65,1.57,1.64,1089100.0],["2025-08-19",1.61,1.655,1.55,1.59,821200.0],["2025-08-20",1.6,1.66,1.575,1.64,659400.0],["2025-08-21",1.6,1.94,1.58,1.87,2620000.0],["2025-08-22",1.87,2.05,1.84,1.99,1093800.0],["2025-08-25",1.98,1.98,1.81,1.82,977300.0],["2025-08-26",1.83,1.949,1.78,1.85,663100.0],["2025-08-27",1.91,2.02,1.81,1.82,774000.0],["2025-08-28",1.81,1.815,1.74,1.76,455900.0],["2025-08-29",1.79,1.79,1.68,1.69,560400.0],["2025-09-02",1.7,1.82,1.65,1.72,584600.0],["2025-09-03",1.69,1.82,1.68,1.71,417600.0],["2025-09-04",1.71,1.79,1.6,1.77,1096500.0],["2025-09-05",1.77,1.79,1.71,1.75,422800.0],["2025-09-08",1.75,1.75,1.63,1.63,398600.0],["2025-09-09",1.63,1.65,1.59,1.6,388400.0],["2025-09-10",1.6,1.6,1.46,1.46,818200.0],["2025-09-11",1.46,1.58,1.46,1.56,776600.0],["2025-09-12",1.54,1.58,1.485,1.49,505500.0],["2025-09-15",1.49,1.5,1.41,1.45,745400.0],["2025-09-16",1.45,1.46,1.4,1.42,610600.0],["2025-09-17",1.41,1.5,1.405,1.42,550500.0],["2025-09-18",1.41,1.52,1.41,1.49,533700.0],["2025-09-19",1.49,1.57,1.47,1.52,1070900.0],["2025-09-22",1.51,1.57,1.49,1.52,353700.0],["2025-09-23",1.52,1.54,1.46,1.5,323300.0],["2025-09-24",1.5,1.65,1.5,1.52,1477400.0],["2025-09-25",1.5,1.565,1.49,1.49,526400.0],["2025-09-26",1.52,1.59,1.49,1.55,898800.0],["2025-09-29",1.56,1.58,1.47,1.49,1205700.0],["2025-09-30",1.47,1.59,1.47,1.51,505400.0],["2025-10-01",1.52,1.57,1.51,1.54,423200.0],["2025-10-02",1.54,1.67,1.54,1.66,458700.0],["2025-10-03",1.67,1.69,1.6,1.61,740800.0],["2025-10-06",1.63,1.68,1.575,1.59,441300.0],["2025-10-07",1.6,1.61,1.53,1.55,1014300.0],["2025-10-08",1.57,1.68,1.57,1.64,573000.0],["2025-10-09",1.68,1.83,1.645,1.81,986300.0],["2025-10-10",1.839,1.84,1.67,1.68,655900.0],["2025-10-13",1.7,1.715,1.61,1.62,439600.0],["2025-10-14",1.6,1.63,1.53,1.54,1016200.0],["2025-10-15",1.56,1.65,1.54,1.59,1436600.0],["2025-10-16",1.62,1.69,1.53,1.56,831800.0],["2025-10-17",1.54,1.57,1.49,1.49,800000.0],["2025-10-20",1.52,1.58,1.502,1.55,537300.0],["2025-10-21",1.565,1.67,1.53,1.64,906100.0],["2025-10-22",1.6,1.65,1.55,1.63,693800.0],["2025-10-23",1.62,1.65,1.61,1.64,400300.0],["2025-10-24",1.68,1.725,1.64,1.71,484400.0],["2025-10-27",1.73,1.815,1.67,1.72,426100.0],["2025-10-28",1.72,1.77,1.685,1.71,408200.0],["2025-10-29",1.69,1.69,1.5,1.53,1782100.0],["2025-10-30",1.51,1.58,1.48,1.485,893100.0],["2025-10-31",1.46,1.51,1.45,1.5,428000.0],["2025-11-03",1.49,1.54,1.43,1.44,631000.0],["2025-11-04",1.4,1.43,1.305,1.32,1053300.0],["2025-11-05",1.32,1.375,1.295,1.34,408000.0],["2025-11-06",1.33,1.365,1.27,1.3,1017400.0],["2025-11-07",1.28,1.32,1.212,1.28,1076300.0],["2025-11-10",1.31,1.345,1.29,1.32,378300.0],["2025-11-11",1.25,1.41,1.25,1.4,860600.0],["2025-11-12",1.38,1.38,1.32,1.34,726900.0],["2025-11-13",1.35,1.37,1.31,1.32,497500.0],["2025-11-14",1.3,1.36,1.282,1.33,434700.0],["2025-11-17",1.33,1.425,1.32,1.32,1110900.0],["2025-11-18",1.33,1.41,1.3,1.36,465000.0],["2025-11-19",1.36,1.37,1.33,1.33,360100.0],["2025-11-20",1.36,1.39,1.28,1.3,610300.0],["2025-11-21",1.3,1.35,1.28,1.34,388900.0],["2025-11-24",1.34,1.4,1.331,1.39,582000.0],["2025-11-25",1.37,1.44,1.37,1.44,388400.0],["2025-11-26",1.42,1.46,1.42,1.44,397500.0],["2025-11-28",1.44,1.46,1.42,1.43,289000.0],["2025-12-01",1.41,1.42,1.355,1.37,363800.0],["2025-12-02",1.35,1.369,1.31,1.34,588200.0],["2025-12-03",1.35,1.38,1.314,1.38,474400.0],["2025-12-04",1.36,1.41,1.36,1.4,633300.0],["2025-12-05",1.41,1.419,1.39,1.39,393400.0],["2025-12-08",1.4,1.45,1.34,1.41,1108900.0],["2025-12-09",1.39,1.44,1.37,1.38,332500.0],["2025-12-10",1.39,1.44,1.37,1.42,354900.0],["2025-12-11",1.43,1.45,1.42,1.45,241700.0],["2025-12-12",1.44,1.48,1.4,1.4,366000.0],["2025-12-15",1.42,1.435,1.355,1.4,645100.0],["2025-12-16",1.38,1.45,1.34,1.38,1219600.0],["2025-12-17",1.37,1.385,1.33,1.34,950600.0],["2025-12-18",1.34,1.42,1.33,1.42,4611100.0],["2025-12-19",1.41,1.46,1.37,1.4,770300.0],["2025-12-22",1.4,1.44,1.4,1.4,533600.0],["2025-12-23",1.41,1.41,1.33,1.35,597400.0],["2025-12-24",1.345,1.39,1.34,1.38,304200.0],["2025-12-26",1.38,1.38,1.32,1.36,556500.0],["2025-12-29",1.37,1.37,1.34,1.36,517700.0],["2025-12-30",1.342,1.35,1.32,1.33,573600.0],["2025-12-31",1.31,1.355,1.31,1.35,606200.0],["2026-01-02",1.35,1.37,1.32,1.37,474300.0],["2026-01-05",1.37,1.389,1.33,1.37,369000.0],["2026-01-06",1.37,2.03,1.37,1.78,9152200.0],["2026-01-07",1.82,2.48,1.72,2.42,4673700.0],["2026-01-08",2.41,3.06,2.373,2.84,7114800.0],["2026-01-09",3.13,3.805,3.06,3.74,12396900.0],["2026-01-12",3.85,3.95,3.11,3.49,6467700.0],["2026-01-13",3.37,3.61,3.33,3.48,1651900.0],["2026-01-14",3.46,3.56,3.34,3.51,1099000.0],["2026-01-15",3.5,3.55,3.155,3.16,1394100.0],["2026-01-16",3.16,3.25,2.933,2.96,1200700.0],["2026-01-20",2.85,3.03,2.83,2.87,786300.0],["2026-01-21",2.88,3.07,2.8,2.95,814700.0],["2026-01-22",2.95,3.25,2.88,3.25,1052600.0],["2026-01-23",3.29,3.29,2.89,2.94,916100.0],["2026-01-26",2.89,2.96,2.65,2.8,843300.0],["2026-01-27",2.81,2.97,2.76,2.93,420300.0],["2026-01-28",2.95,3.0,2.55,2.56,535700.0],["2026-01-29",2.56,2.72,2.44,2.51,532700.0],["2026-01-30",2.45,2.51,2.33,2.43,469500.0],["2026-02-02",2.415,2.64,2.355,2.51,820100.0],["2026-02-03",2.51,2.845,2.47,2.82,1127100.0],["2026-02-04",2.84,2.85,2.505,2.55,758300.0],["2026-02-05",2.51,2.53,2.21,2.21,718200.0],["2026-02-06",2.24,2.39,2.17,2.39,841900.0],["2026-02-09",2.39,2.42,2.21,2.4,493300.0],["2026-02-10",2.4,2.51,2.36,2.4,509900.0],["2026-02-11",2.4,2.49,2.29,2.43,338300.0],["2026-02-12",2.4,2.4,2.255,2.34,249900.0],["2026-02-13",2.34,2.48,2.34,2.39,245100.0],["2026-02-17",2.39,2.395,2.29,2.36,201700.0],["2026-02-18",2.36,2.48,2.36,2.4,279900.0],["2026-02-19",2.4,2.69,2.32,2.52,708800.0],["2026-02-20",2.51,2.615,2.4,2.42,1328700.0],["2026-02-23",2.4,2.52,2.35,2.45,749000.0],["2026-02-24",2.45,2.61,2.432,2.47,1453700.0],["2026-02-25",2.5,2.55,2.42,2.47,742300.0],["2026-02-26",2.48,2.505,2.375,2.47,576400.0],["2026-02-27",2.43,2.51,2.355,2.39,496300.0],["2026-03-02",2.35,2.51,2.35,2.5,374800.0],["2026-03-03",2.41,2.47,2.334,2.38,390900.0],["2026-03-04",2.44,2.555,2.35,2.51,480500.0],["2026-03-05",2.47,2.47,2.14,2.185,1448600.0],["2026-03-06",2.16,2.32,2.1,2.295,614100.0],["2026-03-09",2.25,2.515,2.25,2.48,518600.0],["2026-03-10",2.48,3.11,2.45,3.06,2081300.0],["2026-03-11",3.02,3.13,2.85,2.96,906700.0],["2026-03-12",2.9,2.91,2.74,2.75,569100.0],["2026-03-13",2.86,2.86,2.66,2.71,396800.0],["2026-03-16",2.84,2.84,2.705,2.71,330000.0],["2026-03-17",2.68,2.74,2.66,2.73,469800.0],["2026-03-18",2.71,2.76,2.5,2.515,587000.0],["2026-03-19",2.47,2.626,2.46,2.56,319100.0],["2026-03-20",2.56,2.635,2.52,2.62,529000.0],["2026-03-23",2.66,2.7,2.51,2.53,416500.0],["2026-03-24",2.53,2.53,2.405,2.47,418500.0],["2026-03-25",2.5,2.66,2.5,2.55,343100.0],["2026-03-26",2.49,2.695,2.49,2.67,430300.0],["2026-03-27",2.6,2.61,2.09,2.1,1145300.0],["2026-03-30",2.15,2.21,2.07,2.14,638100.0],["2026-03-31",2.18,2.395,2.15,2.34,472900.0],["2026-04-01",2.35,2.65,2.35,2.57,373500.0],["2026-04-02",2.48,2.7,2.39,2.63,358100.0],["2026-04-06",2.63,2.725,2.61,2.69,491900.0],["2026-04-07",2.67,2.735,2.56,2.67,344500.0],["2026-04-08",2.81,2.904,2.71,2.76,701900.0],["2026-04-09",3.02,4.5,2.85,4.42,15874800.0],["2026-04-10",4.52,6.95,4.52,6.61,46335000.0],["2026-04-13",6.405,6.85,5.16,5.56,6626500.0],["2026-04-14",5.56,5.85,5.13,5.2,2361700.0],["2026-04-15",5.2,5.575,4.91,5.36,2562500.0],["2026-04-16",5.35,5.35,4.85,5.02,1882900.0],["2026-04-17",5.11,5.23,4.38,4.64,2296700.0],["2026-04-20",4.53,4.75,3.935,4.03,2368600.0],["2026-04-21",4.11,4.11,3.88,3.99,1307600.0],["2026-04-22",4.05,4.1,3.77,3.84,1434400.0],["2026-04-23",3.83,4.15,3.802,3.89,1430300.0],["2026-04-24",3.85,4.125,3.75,3.98,1031600.0],["2026-04-27",3.95,4.25,3.94,4.25,1428000.0],["2026-04-28",4.28,4.34,3.93,4.05,1182400.0],["2026-04-29",4.05,4.124,3.89,3.96,733300.0],["2026-04-30",4.0,4.18,3.885,4.01,595400.0],["2026-05-01",4.0,4.15,3.92,4.09,731300.0],["2026-05-04",4.11,4.32,3.975,4.0,880200.0],["2026-05-05",4.07,4.31,3.978,4.09,697600.0],["2026-05-06",4.14,4.2,3.902,4.18,834100.0],["2026-05-07",4.15,4.315,4.11,4.23,656200.0],["2026-05-08",4.26,4.439,4.195,4.41,769300.0],["2026-05-11",4.41,4.465,4.025,4.14,723400.0],["2026-05-12",4.13,4.28,4.055,4.28,435600.0],["2026-05-13",4.15,4.345,4.06,4.28,637300.0],["2026-05-14",4.32,4.39,3.915,4.09,2593400.0],["2026-05-15",4.0,4.115,3.935,4.05,918100.0],["2026-05-18",4.0,4.039,3.5,3.63,3193900.0],["2026-05-19",3.59,3.65,3.475,3.54,827200.0],["2026-05-20",3.54,3.735,3.46,3.71,1378400.0],["2026-05-21",3.63,4.14,3.63,4.14,864800.0],["2026-05-22",4.12,4.33,4.0,4.06,546900.0],["2026-05-26",4.0,4.125,3.92,3.96,650800.0],["2026-05-27",3.94,4.115,3.94,4.02,500200.0],["2026-05-28",3.99,4.095,3.942,4.05,327900.0],["2026-05-29",4.07,4.1,3.935,4.0,675500.0],["2026-06-01",4.05,4.105,3.955,3.98,699800.0],["2026-06-02",3.96,4.058,3.71,3.95,1668200.0],["2026-06-03",3.91,3.94,3.615,3.72,1153100.0],["2026-06-04",3.73,3.965,3.68,3.87,566700.0],["2026-06-05",3.85,3.85,3.42,3.66,1014900.0],["2026-06-08",3.65,3.76,3.53,3.58,507400.0],["2026-06-09",3.58,3.77,3.49,3.58,442900.0],["2026-06-10",3.57,3.735,3.51,3.6,562400.0],["2026-06-11",3.61,3.68,3.481,3.52,1114800.0],["2026-06-12",3.56,3.775,3.484,3.75,889900.0],["2026-06-15",3.88,4.055,3.675,3.78,1255700.0],["2026-06-16",3.76,3.815,3.47,3.52,1051700.0],["2026-06-17",3.53,3.715,3.53,3.62,734600.0],["2026-06-18",3.62,3.75,3.595,3.7,575400.0],["2026-06-22",3.73,3.75,3.51,3.67,688500.0],["2026-06-23",3.6,3.8,3.6,3.68,674400.0],["2026-06-24",3.68,3.98,3.675,3.97,1625200.0],["2026-06-25",3.96,4.04,3.76,3.79,937600.0],["2026-06-26",3.75,4.07,3.675,4.04,7490400.0],["2026-06-29",4.01,4.875,3.96,4.61,2753836.0],["2026-06-30",4.6,5.11,4.45,4.85,1853549.9664],["2026-07-01",4.8,4.951,4.275,4.355,1084126.59396],["2026-07-02",4.39,4.555,4.325,4.46,583661.301639],["2026-07-06",4.46,4.935,4.44,4.72,1103218.169952],["2026-07-07",4.69,4.85,4.51,4.78,1092678.207106],["2026-07-08",4.77,4.915,4.69,4.86,1019245.24085],["2026-07-09",4.84,4.94,4.54,4.7,895978.887514],["2026-07-10",4.71,4.91,4.29,4.88,1403845.371606],["2026-07-13",4.82,4.86,4.39,4.62,1172907.392137],["2026-07-14",4.62,4.79,4.58,4.77,844780.553046],["2026-07-15",4.77,4.81,4.56,4.78,677777.893422],["2026-07-16",4.75,4.79,4.455,4.57,568280.683741],["2026-07-17",4.68,5.338,4.68,5.11,3554226.087298],["2026-07-20",5.12,5.5799,4.96,5.01,1783479.3619],["2026-07-21",5,5.365,4.995,5.01,1781396.816599],["2026-07-22",4.93,5.055,4.275,4.5,1523473.139442],["2026-07-23",4.59,4.8599,4.4125,4.45,992446.058714],["2026-07-24",4.495,4.52,4.165,4.33,1212321.245404],["2026-07-27",4.36,4.65,4.35,4.51,1029571.69653],["2026-07-28",4.51,4.685,4.1313,4.62,1213148.223438],["2026-07-29",4.6,4.745,4.431,4.67,709431.994151],["2026-07-30",4.78,5.1,4.71,4.92,1002429.601843],["2026-07-31",4.95,4.99,4.66,4.74,941181.118896],["2026-08-03",4.79,4.89,4.619,4.65,820498.759794],["2026-08-04",4.67,4.89,4.67,4.88,788670.288629],["2026-08-05",4.91,4.955,4.78,4.95,578305.963192],["2026-08-06",4.92,5.15,4.92,5,701819.98292],["2026-08-07",4.68,4.8255,4.01,4.22,1578420.249439],["2026-08-10",4.2,4.28,4.115,4.185,221046.768494],["2026-08-11",4.19,4.24,4.03,4.11,401836.735072],["2026-08-12",4.13,4.31,4.08,4.29,559030.493452],["2026-08-13",4.29,4.42,4.135,4.15,820206.57986],["2026-08-14",3.53,3.7,3.49,3.56,4575463.784332],["2026-08-17",3.56,3.845,3.54,3.705,1571582.036891],["2026-08-18",3.75,3.86,3.58,3.68,1201439.296351],["2026-08-19",3.76,3.86,3.66,3.82,1726133.057774],["2026-08-20",4.015,4.04,3.78,3.84,1570856.982898],["2026-08-21",3.95,3.95,3.815,3.825,740762.559941],["2026-08-24",3.84,3.96,3.75,3.76,988348.962075],["2026-08-31",3.79,3.79,3.67,3.76,471813.336272],["2026-09-01",3.68,3.74,3.55,3.71,863863.695191],["2026-09-02",3.68,3.88,3.68,3.77,897801.773428],["2026-09-03",3.8,4.12,3.73,4.11,1366548.315158],["2026-09-04",4.05,4.1851,3.92,3.99,1000321.045382],["2026-09-08",4,4.1,3.885,4.03,519168.668958],["2026-09-09",3.99,4.039,3.79,3.8,780423.871644]]}