{"t":"CGEM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-01-08",42.0,43.0,27.98,29.91,4054300.0],["2021-01-11",29.96,31.4,28.0,28.0,553400.0],["2021-01-12",28.0,29.84,27.01,29.59,396100.0],["2021-01-13",29.99,35.41,29.75,35.38,604200.0],["2021-01-14",35.38,37.8,32.18,37.5,402000.0],["2021-01-15",37.5,38.46,34.16,35.08,239000.0],["2021-01-19",34.72,35.99,32.63,33.88,149800.0],["2021-01-20",34.0,38.0,33.05,37.83,152100.0],["2021-01-21",37.98,38.18,35.95,38.18,199900.0],["2021-01-22",37.54,38.62,36.88,38.5,173900.0],["2021-01-25",38.95,39.49,36.94,38.59,120700.0],["2021-01-26",38.94,38.96,37.1,38.3,108100.0],["2021-01-27",38.0,38.2,35.305,37.57,275000.0],["2021-01-28",37.06,37.9,36.141,37.65,118500.0],["2021-01-29",37.54,39.49,37.28,38.01,195800.0],["2021-02-01",39.85,39.85,33.33,33.77,235800.0],["2021-02-02",33.89,35.34,33.89,34.23,94400.0],["2021-02-03",34.85,35.0,33.5,33.73,85800.0],["2021-02-04",34.0,36.25,33.55,36.0,156800.0],["2021-02-05",36.19,36.6,35.0,36.28,124400.0],["2021-02-08",36.73,37.18,35.78,36.22,159400.0],["2021-02-09",36.61,38.82,36.03,37.58,137400.0],["2021-02-10",37.29,38.87,36.61,38.33,143300.0],["2021-02-11",38.57,39.85,37.755,38.93,205400.0],["2021-02-12",39.28,41.05,38.52,40.0,149500.0],["2021-02-16",40.91,42.76,39.41,42.53,185200.0],["2021-02-17",42.55,46.55,41.34,44.03,315000.0],["2021-02-18",43.64,46.06,40.7,43.93,229100.0],["2021-02-19",43.35,45.98,43.01,45.73,108800.0],["2021-02-22",41.0,46.25,40.971,44.63,198800.0],["2021-02-23",43.38,45.168,41.15,42.12,430000.0],["2021-02-24",41.73,44.7,41.25,41.91,137200.0],["2021-02-25",41.77,42.99,39.84,42.68,234800.0],["2021-02-26",42.4,42.81,38.544,40.42,170400.0],["2021-03-01",41.57,50.97,40.7,48.39,457300.0],["2021-03-02",47.52,53.895,45.35,52.29,257700.0],["2021-03-03",51.55,52.93,48.11,52.1,225200.0],["2021-03-04",52.69,52.695,41.355,43.25,324700.0],["2021-03-05",43.7,46.125,37.55,44.53,299600.0],["2021-03-08",44.78,50.89,43.35,46.35,352500.0],["2021-03-09",46.8,54.14,46.4,51.06,455400.0],["2021-03-10",51.26,59.85,50.82,53.42,434500.0],["2021-03-11",53.43,56.59,51.98,52.73,326800.0],["2021-03-12",52.22,52.22,45.12,48.06,347100.0],["2021-03-15",48.39,49.38,43.25,44.89,348300.0],["2021-03-16",44.04,46.925,44.04,46.27,367500.0],["2021-03-17",45.85,46.415,42.24,43.4,456800.0],["2021-03-18",42.97,43.6,39.75,40.31,490100.0],["2021-03-19",42.65,43.3,41.0,41.11,2558200.0],["2021-03-22",41.04,43.52,40.48,42.82,521700.0],["2021-03-23",42.36,42.45,38.505,40.02,637100.0],["2021-03-24",40.0,40.8,37.06,37.66,212500.0],["2021-03-25",38.81,39.99,36.36,39.18,163800.0],["2021-03-26",39.3,42.73,37.85,39.63,243700.0],["2021-03-29",39.19,39.48,37.4,38.05,168500.0],["2021-03-30",38.02,40.36,36.67,39.73,225400.0],["2021-03-31",40.08,41.94,39.6,41.67,160400.0],["2021-04-01",41.82,42.7,40.34,41.25,143600.0],["2021-04-05",41.47,42.0,40.0,41.02,103400.0],["2021-04-06",40.81,41.08,34.78,35.14,323900.0],["2021-04-07",35.01,37.14,34.195,35.94,242000.0],["2021-04-08",36.1,36.38,33.86,34.18,98700.0],["2021-04-09",33.89,34.8,31.63,32.3,74200.0],["2021-04-12",32.34,32.34,29.135,29.87,194600.0],["2021-04-13",30.0,33.44,29.05,32.28,548600.0],["2021-04-14",32.33,36.225,32.33,35.47,257300.0],["2021-04-15",35.63,36.32,34.79,35.91,329700.0],["2021-04-16",36.31,36.98,34.66,35.2,167100.0],["2021-04-19",35.03,35.74,31.535,32.09,98800.0],["2021-04-20",31.62,32.92,31.03,31.3,185800.0],["2021-04-21",31.26,34.63,29.69,33.84,219400.0],["2021-04-22",33.7,34.65,31.94,32.48,117200.0],["2021-04-23",32.65,32.75,31.2,31.49,112400.0],["2021-04-26",31.62,32.9,30.74,31.68,141600.0],["2021-04-27",33.7,36.38,32.53,34.67,290000.0],["2021-04-28",34.93,35.64,33.06,33.22,103700.0],["2021-04-29",33.38,33.38,31.34,32.78,52600.0],["2021-04-30",32.72,33.053,31.91,32.46,66100.0],["2021-05-03",32.8,34.49,32.26,34.25,88200.0],["2021-05-04",33.63,33.76,31.47,31.86,78200.0],["2021-05-05",32.22,32.24,28.53,28.87,176200.0],["2021-05-06",28.51,31.496,27.09,29.0,106900.0],["2021-05-07",29.17,30.96,29.11,29.86,51500.0],["2021-05-10",30.06,30.06,27.46,28.62,58600.0],["2021-05-11",27.96,30.005,27.26,28.42,125000.0],["2021-05-12",28.14,31.0,27.61,30.45,377000.0],["2021-05-13",30.69,31.93,27.5,27.75,142200.0],["2021-05-14",28.35,29.74,27.02,27.66,179500.0],["2021-05-17",27.59,28.63,27.26,28.37,200000.0],["2021-05-18",28.3,31.79,28.18,31.37,190800.0],["2021-05-19",30.5,32.3,30.15,31.2,382700.0],["2021-05-20",31.4,31.495,28.0,30.41,323100.0],["2021-05-21",29.77,29.86,26.57,27.19,494700.0],["2021-05-24",27.24,29.17,27.24,28.51,167100.0],["2021-05-25",28.26,29.3,28.04,28.39,122200.0],["2021-05-26",29.0,31.74,28.8,30.77,280100.0],["2021-05-27",31.19,31.19,29.52,30.09,332600.0],["2021-05-28",30.25,31.41,29.52,29.73,130800.0],["2021-06-01",29.91,30.58,28.8,29.1,97600.0],["2021-06-02",29.19,29.43,27.81,28.28,106000.0],["2021-06-03",28.53,29.805,28.22,29.76,393600.0],["2021-06-04",37.59,37.66,31.77,33.11,1408300.0],["2021-06-07",33.2,34.686,33.2,33.86,376100.0],["2021-06-08",34.18,34.35,32.695,33.44,281000.0],["2021-06-09",33.57,34.44,32.22,32.61,272900.0],["2021-06-10",32.39,32.69,31.01,32.21,116800.0],["2021-06-11",32.08,32.485,31.06,31.39,102300.0],["2021-06-14",31.49,31.71,30.36,30.72,137700.0],["2021-06-15",30.69,30.69,28.045,28.51,127300.0],["2021-06-16",29.24,29.24,26.7,27.48,152500.0],["2021-06-17",27.24,28.0,26.0,26.25,200300.0],["2021-06-18",26.6,26.6,24.8,25.44,1071200.0],["2021-06-21",25.74,26.24,25.0,26.03,334900.0],["2021-06-22",26.29,26.29,24.73,24.96,115200.0],["2021-06-23",24.89,25.86,24.56,25.38,101500.0],["2021-06-24",25.47,26.29,25.47,26.11,137400.0],["2021-06-25",26.21,28.3,25.95,27.5,536700.0],["2021-06-28",27.66,27.66,25.45,26.16,331700.0],["2021-06-29",26.05,27.115,25.06,26.01,315400.0],["2021-06-30",26.01,26.96,25.69,25.75,157500.0],["2021-07-01",26.25,27.27,25.82,26.9,260600.0],["2021-07-02",26.88,27.27,25.8,25.85,154200.0],["2021-07-06",25.76,25.95,25.0,25.22,168600.0],["2021-07-07",25.2,26.47,24.35,26.21,339100.0],["2021-07-08",25.9,27.69,25.54,27.55,192800.0],["2021-07-09",27.59,27.75,26.61,27.2,96400.0],["2021-07-12",27.26,29.92,27.0,29.27,203900.0],["2021-07-13",29.23,29.88,28.3,29.65,187200.0],["2021-07-14",29.91,29.91,26.6,26.86,431100.0],["2021-07-15",26.7,27.25,26.14,26.73,132400.0],["2021-07-16",26.6,27.3,26.3,26.96,150800.0],["2021-07-19",26.47,27.68,25.88,26.53,208100.0],["2021-07-20",26.56,27.7,26.199,27.37,259600.0],["2021-07-21",27.68,28.25,26.44,26.96,171000.0],["2021-07-22",26.87,27.01,25.68,26.13,66900.0],["2021-07-23",26.03,26.295,25.51,25.81,72600.0],["2021-07-26",25.9,26.74,24.195,25.06,339200.0],["2021-07-27",24.99,25.74,24.185,24.74,160500.0],["2021-07-28",25.01,26.0,24.57,25.51,157200.0],["2021-07-29",25.82,25.91,24.62,24.74,85700.0],["2021-07-30",24.74,25.155,22.59,22.93,123100.0],["2021-08-02",23.09,24.59,22.93,24.16,198700.0],["2021-08-03",24.2,25.26,23.66,24.38,285700.0],["2021-08-04",24.33,25.09,23.63,23.85,123600.0],["2021-08-05",23.85,27.19,23.85,27.09,139000.0],["2021-08-06",26.94,27.9,26.32,27.62,91100.0],["2021-08-09",27.34,27.895,25.98,26.7,113600.0],["2021-08-10",26.73,28.83,25.975,28.49,362200.0],["2021-08-11",28.99,29.15,27.85,28.77,130900.0],["2021-08-12",28.42,29.03,27.27,28.43,138300.0],["2021-08-13",28.08,28.365,27.06,27.71,66800.0],["2021-08-16",27.74,28.205,25.88,27.15,53000.0],["2021-08-17",27.0,28.38,25.91,28.16,86600.0],["2021-08-18",28.21,28.4,26.87,26.87,86000.0],["2021-08-19",26.69,27.02,25.4,26.5,92400.0],["2021-08-20",26.35,28.3,26.25,28.14,117200.0],["2021-08-23",28.64,29.54,27.42,29.2,264300.0],["2021-08-24",29.33,29.85,29.07,29.68,167300.0],["2021-08-25",29.47,30.077,26.62,26.73,200000.0],["2021-08-26",26.45,28.64,26.45,27.42,129200.0],["2021-08-27",27.21,29.58,26.7,28.64,201800.0],["2021-08-30",28.9,29.6,28.275,29.55,213400.0],["2021-08-31",29.68,30.3,26.96,28.22,190300.0],["2021-09-01",28.26,29.81,27.948,28.81,237200.0],["2021-09-02",29.28,29.9,28.515,29.67,511300.0],["2021-09-03",29.27,30.16,28.58,28.95,189900.0],["2021-09-07",29.16,29.54,28.59,29.0,296100.0],["2021-09-08",28.8,29.28,27.355,28.91,275800.0],["2021-09-09",28.96,30.325,28.55,28.83,318000.0],["2021-09-10",29.0,29.17,28.55,28.75,229500.0],["2021-09-13",29.0,29.33,28.1,28.89,162600.0],["2021-09-14",28.85,29.42,28.26,28.69,183300.0],["2021-09-15",28.74,29.49,28.47,29.0,386300.0],["2021-09-16",28.96,29.23,28.16,28.8,404300.0],["2021-09-17",28.84,28.87,26.06,26.42,2282900.0],["2021-09-20",26.04,26.04,23.81,24.4,445800.0],["2021-09-21",24.67,24.67,23.01,23.45,327400.0],["2021-09-22",23.7,23.97,22.48,22.56,177000.0],["2021-09-23",22.66,24.0,22.01,23.67,219400.0],["2021-09-24",23.42,23.98,22.435,23.05,130800.0],["2021-09-27",23.05,24.22,22.6,23.88,158300.0],["2021-09-28",23.64,23.97,22.63,22.82,125900.0],["2021-09-29",22.97,23.39,22.35,22.63,75200.0],["2021-09-30",22.84,23.31,21.97,22.57,178100.0],["2021-10-01",22.6,24.92,22.07,24.75,213100.0],["2021-10-04",24.54,24.54,22.7,22.94,118400.0],["2021-10-05",23.15,23.76,22.0,23.66,98900.0],["2021-10-06",23.09,24.47,23.09,24.08,126300.0],["2021-10-07",24.23,25.0,24.13,24.41,146400.0],["2021-10-08",24.33,24.85,23.51,23.82,62900.0],["2021-10-11",23.84,24.39,23.16,23.3,132300.0],["2021-10-12",23.44,24.0,22.795,22.99,103300.0],["2021-10-13",23.355,23.58,22.71,23.16,229500.0],["2021-10-14",23.22,24.16,23.22,23.61,150400.0],["2021-10-15",23.75,25.05,23.32,25.0,601200.0],["2021-10-18",23.42,24.28,20.35,21.12,812000.0],["2021-10-19",21.21,21.75,20.58,21.51,178100.0],["2021-10-20",21.39,22.0,21.3,21.89,212700.0],["2021-10-21",21.91,23.94,21.91,23.42,536200.0],["2021-10-22",23.38,23.38,22.13,22.21,132500.0],["2021-10-25",22.22,22.57,20.9,21.85,127600.0],["2021-10-26",22.04,22.4,21.04,21.74,303200.0],["2021-10-27",21.8,22.35,21.69,22.17,218900.0],["2021-10-28",22.24,23.5,21.745,22.53,835200.0],["2021-10-29",22.29,22.76,21.925,22.22,77000.0],["2021-11-01",22.27,23.58,22.0,22.19,123000.0],["2021-11-02",22.3,22.605,21.5,22.26,77900.0],["2021-11-03",22.33,23.1,22.31,22.76,151200.0],["2021-11-04",22.89,23.41,22.445,22.72,74400.0],["2021-11-05",22.81,23.44,22.45,23.15,90100.0],["2021-11-08",23.19,23.82,22.98,23.55,93500.0],["2021-11-09",23.92,23.92,21.95,22.5,313700.0],["2021-11-10",22.62,23.21,22.32,22.49,128800.0],["2021-11-11",22.55,23.12,22.03,22.14,103000.0],["2021-11-12",22.21,22.315,21.07,21.17,104700.0],["2021-11-15",21.42,21.54,20.8,20.96,117500.0],["2021-11-16",20.86,21.45,20.15,20.56,134700.0],["2021-11-17",20.43,20.868,19.61,19.68,121900.0],["2021-11-18",19.74,20.9,18.875,19.27,171400.0],["2021-11-19",19.22,19.69,18.95,19.47,547500.0],["2021-11-22",19.5,20.015,18.48,18.51,169200.0],["2021-11-23",18.38,19.05,17.64,19.0,152600.0],["2021-11-24",18.68,19.21,18.5,19.15,153400.0],["2021-11-26",18.71,19.05,17.76,18.22,57600.0],["2021-11-29",18.4,19.12,17.525,17.58,95000.0],["2021-11-30",17.29,18.13,17.06,18.0,243100.0],["2021-12-01",18.48,18.48,16.45,16.56,205100.0],["2021-12-02",16.59,17.25,16.195,17.19,149200.0],["2021-12-03",17.27,17.37,15.97,16.21,167300.0],["2021-12-06",16.46,17.2,15.9,16.89,175200.0],["2021-12-07",17.955,17.96,16.85,17.46,154700.0],["2021-12-08",17.67,17.67,17.17,17.43,108100.0],["2021-12-09",17.27,17.71,16.71,16.76,111000.0],["2021-12-10",16.96,17.16,16.25,16.82,165900.0],["2021-12-13",16.84,17.98,15.79,16.13,176200.0],["2021-12-14",15.96,15.98,15.178,15.59,212600.0],["2021-12-15",15.54,16.05,14.52,15.93,304800.0],["2021-12-16",16.07,16.6,14.83,15.36,1914200.0],["2021-12-17",15.43,15.8,14.41,15.66,2623100.0],["2021-12-20",15.25,15.99,14.75,15.91,303400.0],["2021-12-21",16.19,16.86,16.0,16.53,216900.0],["2021-12-22",16.47,17.18,16.177,16.76,193200.0],["2021-12-23",16.95,17.13,16.53,16.7,199400.0],["2021-12-27",16.66,16.85,16.192,16.51,95000.0],["2021-12-28",16.31,16.7,15.8,15.87,103800.0],["2021-12-29",15.88,15.88,15.29,15.53,146600.0],["2021-12-30",15.57,16.11,15.57,15.7,124200.0],["2021-12-31",15.52,16.0,15.15,15.43,1493900.0],["2022-01-03",15.7,16.88,15.28,16.49,181800.0],["2022-01-04",17.03,18.46,16.24,16.75,541300.0],["2022-01-05",16.56,16.977,15.535,15.63,280000.0],["2022-01-06",15.63,16.05,14.815,15.44,198300.0],["2022-01-07",15.65,15.89,14.41,14.69,137800.0],["2022-01-10",15.165,15.165,13.87,14.67,172300.0],["2022-01-11",14.67,15.28,14.29,14.63,135800.0],["2022-01-12",14.76,14.76,13.675,13.71,192600.0],["2022-01-13",13.75,13.975,13.24,13.34,169000.0],["2022-01-14",13.11,13.79,12.685,13.69,216200.0],["2022-01-18",13.34,13.55,12.79,12.82,175200.0],["2022-01-19",12.91,13.365,12.55,12.84,133300.0],["2022-01-20",13.05,13.51,12.39,12.52,174900.0],["2022-01-21",12.29,12.785,12.06,12.36,195800.0],["2022-01-24",12.02,13.69,11.87,13.58,324400.0],["2022-01-25",13.17,13.775,12.76,13.44,171800.0],["2022-01-26",13.73,13.83,12.72,12.89,206700.0],["2022-01-27",13.14,13.415,12.26,12.35,232100.0],["2022-01-28",12.3,12.85,12.105,12.84,160700.0],["2022-01-31",12.72,13.5,12.7,13.48,188000.0],["2022-02-01",13.48,14.17,12.8,13.97,207700.0],["2022-02-02",13.86,13.86,13.14,13.21,131500.0],["2022-02-03",12.99,13.23,12.74,12.8,133700.0],["2022-02-04",13.01,13.49,12.62,13.2,156200.0],["2022-02-07",13.16,14.08,12.96,14.06,201600.0],["2022-02-08",13.97,14.2,13.56,13.76,124800.0],["2022-02-09",13.78,14.515,13.59,14.35,189500.0],["2022-02-10",13.76,15.04,13.76,14.14,224700.0],["2022-02-11",14.2,14.795,13.48,13.6,164200.0],["2022-02-14",13.61,13.92,13.495,13.62,116700.0],["2022-02-15",14.0,14.91,14.0,14.78,183400.0],["2022-02-16",14.6,14.83,14.28,14.72,120400.0],["2022-02-17",14.51,14.6,14.2,14.45,151800.0],["2022-02-18",14.35,14.63,13.735,14.27,226100.0],["2022-02-22",14.1,14.715,14.1,14.23,332300.0],["2022-02-23",14.42,14.52,13.28,13.39,118000.0],["2022-02-24",12.92,14.6,12.09,14.54,158500.0],["2022-02-25",14.53,14.71,13.84,14.5,109500.0],["2022-02-28",14.34,14.995,14.12,14.34,95600.0],["2022-03-01",14.5,14.87,13.92,13.99,282100.0],["2022-03-02",14.14,14.44,13.88,14.35,82800.0],["2022-03-03",14.59,14.59,13.42,13.57,112300.0],["2022-03-04",13.49,13.65,12.82,12.93,98600.0],["2022-03-07",12.92,13.65,12.705,13.27,99000.0],["2022-03-08",13.3,13.88,12.65,13.35,89700.0],["2022-03-09",13.79,14.75,13.53,14.54,126600.0],["2022-03-10",14.44,14.71,14.02,14.45,161300.0],["2022-03-11",14.64,14.73,13.85,13.95,110700.0],["2022-03-14",14.06,14.21,12.34,12.62,267200.0],["2022-03-15",12.83,12.91,12.18,12.74,105200.0],["2022-03-16",12.86,13.22,11.52,12.25,262500.0],["2022-03-17",11.94,12.85,11.77,12.81,217800.0],["2022-03-18",12.55,13.695,12.5,13.33,760700.0],["2022-03-21",13.3,13.52,12.48,12.82,172400.0],["2022-03-22",12.94,13.47,12.48,12.62,127700.0],["2022-03-23",12.41,12.509,11.84,12.05,159900.0],["2022-03-24",12.14,12.44,11.85,12.22,123900.0],["2022-03-25",12.32,12.32,11.41,11.48,103800.0],["2022-03-28",11.51,11.86,10.66,11.2,119300.0],["2022-03-29",11.25,11.68,11.135,11.44,212400.0],["2022-03-30",11.35,11.575,10.84,11.11,414600.0],["2022-03-31",11.2,11.2,10.42,10.47,128400.0],["2022-04-01",10.62,11.12,10.35,10.99,635600.0],["2022-04-04",11.05,12.15,10.96,12.04,208800.0],["2022-04-05",11.88,12.6,11.88,12.14,326000.0],["2022-04-06",12.71,13.49,12.44,12.97,308000.0],["2022-04-07",12.94,13.41,12.02,12.12,137900.0],["2022-04-08",11.93,12.22,11.27,11.75,135400.0],["2022-04-11",11.51,11.51,10.88,11.08,150900.0],["2022-04-12",11.27,11.47,11.0,11.2,96800.0],["2022-04-13",11.25,11.78,10.95,11.59,128000.0],["2022-04-14",11.59,11.69,10.98,11.2,171800.0],["2022-04-18",11.21,11.33,10.649,10.78,121000.0],["2022-04-19",10.74,11.41,10.69,11.08,154300.0],["2022-04-20",11.23,11.295,10.82,11.08,72000.0],["2022-04-21",11.21,11.39,10.52,10.57,199200.0],["2022-04-22",10.47,10.77,10.2,10.66,170400.0],["2022-04-25",10.57,11.13,10.5,11.11,91000.0],["2022-04-26",10.92,11.18,10.21,10.3,197500.0],["2022-04-27",10.25,10.48,10.04,10.2,130000.0],["2022-04-28",10.44,10.51,9.56,10.44,167300.0],["2022-04-29",10.38,10.73,9.76,9.81,165600.0],["2022-05-02",9.8,10.56,9.765,10.53,152800.0],["2022-05-03",10.52,10.73,10.34,10.69,63200.0],["2022-05-04",10.67,11.065,10.25,11.01,162400.0],["2022-05-05",10.78,11.13,10.2,10.41,149300.0],["2022-05-06",10.22,10.735,9.805,10.31,211100.0],["2022-05-09",10.15,10.415,8.75,8.82,366700.0],["2022-05-10",9.42,9.51,8.4,8.59,415100.0],["2022-05-11",8.54,8.705,7.3,7.31,1015000.0],["2022-05-12",9.08,9.67,8.635,9.0,14668600.0],["2022-05-13",9.33,10.69,9.09,10.62,1190300.0],["2022-05-16",10.56,11.8,10.4,10.88,502800.0],["2022-05-17",11.06,12.39,11.025,12.05,1958700.0],["2022-05-18",11.6,12.21,11.288,11.37,376400.0],["2022-05-19",11.19,11.48,10.735,10.8,245300.0],["2022-05-20",10.94,11.505,10.52,11.34,625400.0],["2022-05-23",11.51,11.55,11.08,11.21,184400.0],["2022-05-24",10.99,10.99,9.98,10.59,202100.0],["2022-05-25",10.59,11.28,10.59,11.07,398200.0],["2022-05-26",11.05,11.07,10.32,10.56,374300.0],["2022-05-27",10.63,11.64,10.53,11.48,572000.0],["2022-05-31",11.53,11.53,10.44,10.69,478000.0],["2022-06-01",10.88,11.44,10.56,11.34,1555800.0],["2022-06-02",11.33,11.88,11.18,11.63,301400.0],["2022-06-03",11.54,12.185,11.32,11.55,402200.0],["2022-06-06",12.08,12.84,11.9,12.28,584900.0],["2022-06-07",12.0,13.2,11.78,13.14,264900.0],["2022-06-08",13.4,13.79,13.105,13.55,264600.0],["2022-06-09",13.35,13.71,12.97,12.98,269600.0],["2022-06-10",12.58,12.589,11.72,12.08,341000.0],["2022-06-13",11.51,12.34,11.27,12.04,383700.0],["2022-06-14",12.13,12.18,11.625,12.03,288900.0],["2022-06-15",12.12,12.66,11.74,11.91,540800.0],["2022-06-16",11.32,11.64,10.43,11.2,334800.0],["2022-06-17",11.43,12.76,11.43,12.2,1425900.0],["2022-06-21",12.41,13.0,12.41,12.6,305500.0],["2022-06-22",12.26,12.93,12.26,12.73,440300.0],["2022-06-23",12.88,13.35,12.7,13.32,295100.0],["2022-06-24",13.34,13.56,12.67,13.39,878900.0],["2022-06-27",13.35,13.36,12.74,12.95,144400.0],["2022-06-28",12.95,13.12,12.34,12.45,175100.0],["2022-06-29",12.46,12.48,12.08,12.4,174900.0],["2022-06-30",12.06,12.835,11.91,12.82,160700.0],["2022-07-01",12.82,13.17,12.77,12.93,145200.0],["2022-07-05",12.76,13.43,12.76,13.37,253200.0],["2022-07-06",13.48,13.67,13.13,13.43,311600.0],["2022-07-07",13.48,14.05,13.33,13.74,193000.0],["2022-07-08",13.54,14.545,13.54,14.24,432900.0],["2022-07-11",14.1,14.21,12.82,13.41,178200.0],["2022-07-12",13.46,13.74,12.83,13.69,130400.0],["2022-07-13",13.79,14.05,13.17,13.51,228700.0],["2022-07-14",13.39,13.92,13.29,13.9,318300.0],["2022-07-15",14.17,14.77,13.69,14.72,248400.0],["2022-07-18",14.89,15.24,14.41,14.7,222600.0],["2022-07-19",14.82,15.49,14.82,15.42,202400.0],["2022-07-20",15.44,15.89,15.12,15.26,592900.0],["2022-07-21",15.3,15.57,14.99,15.29,190500.0],["2022-07-22",15.25,15.27,14.41,14.55,194400.0],["2022-07-25",14.55,14.76,14.13,14.52,114700.0],["2022-07-26",14.38,14.86,14.32,14.39,118800.0],["2022-07-27",14.41,14.41,13.54,14.0,147300.0],["2022-07-28",14.05,14.05,13.53,13.71,115300.0],["2022-07-29",13.6,13.76,13.1,13.51,123700.0],["2022-08-01",13.28,13.59,13.12,13.3,105600.0],["2022-08-02",13.05,14.18,13.05,14.13,102700.0],["2022-08-03",14.4,14.69,13.985,14.09,144500.0],["2022-08-04",14.01,14.56,13.97,14.53,150800.0],["2022-08-05",14.23,14.87,14.06,14.81,90100.0],["2022-08-08",14.82,15.04,14.17,14.43,210900.0],["2022-08-09",14.16,14.365,13.37,14.05,178700.0],["2022-08-10",13.86,14.27,13.62,13.93,215900.0],["2022-08-11",13.84,14.37,13.1,13.27,169600.0],["2022-08-12",13.22,13.765,13.22,13.68,102000.0],["2022-08-15",13.63,14.21,13.43,14.16,117700.0],["2022-08-16",14.12,14.12,13.48,13.64,107100.0],["2022-08-17",13.51,13.76,13.01,13.1,133600.0],["2022-08-18",12.96,13.29,12.74,13.21,119900.0],["2022-08-19",12.96,13.42,12.615,13.16,142000.0],["2022-08-22",12.94,13.227,12.8,12.93,124600.0],["2022-08-23",12.88,13.31,12.75,13.18,82200.0],["2022-08-24",13.2,13.66,13.02,13.33,69900.0],["2022-08-25",13.43,13.63,13.17,13.42,77400.0],["2022-08-26",13.42,13.59,12.75,12.81,86700.0],["2022-08-29",12.62,13.01,12.48,12.6,116900.0],["2022-08-30",12.67,12.87,12.04,12.64,171900.0],["2022-08-31",12.62,13.57,12.47,13.48,453700.0],["2022-09-01",13.37,13.56,12.531,13.02,252500.0],["2022-09-02",13.22,13.48,12.865,13.2,598900.0],["2022-09-06",13.29,13.29,12.55,12.68,148900.0],["2022-09-07",12.58,13.4,12.398,13.36,142200.0],["2022-09-08",13.2,13.88,13.2,13.72,130900.0],["2022-09-09",13.8,14.035,13.46,13.56,92900.0],["2022-09-12",13.61,13.97,13.06,13.72,89800.0],["2022-09-13",13.31,13.56,12.95,13.07,115600.0],["2022-09-14",13.07,13.39,12.69,13.28,131900.0],["2022-09-15",13.23,13.31,12.75,13.06,182800.0],["2022-09-16",12.7,12.925,12.3,12.49,418200.0],["2022-09-19",12.29,12.79,12.09,12.59,220100.0],["2022-09-20",12.59,12.68,11.93,12.25,245800.0],["2022-09-21",12.29,12.47,11.98,12.09,136800.0],["2022-09-22",12.02,12.04,11.51,11.86,222600.0],["2022-09-23",11.76,11.84,11.36,11.82,139600.0],["2022-09-26",11.82,12.265,11.82,12.12,132000.0],["2022-09-27",12.33,12.55,12.16,12.29,83000.0],["2022-09-28",12.47,12.805,12.45,12.66,342000.0],["2022-09-29",12.48,12.48,11.89,12.44,89700.0],["2022-09-30",12.36,13.11,12.26,12.82,120200.0],["2022-10-03",12.89,13.01,12.45,12.83,112700.0],["2022-10-04",13.01,13.38,12.19,12.56,255500.0],["2022-10-05",12.47,12.75,12.27,12.4,192100.0],["2022-10-06",12.4,13.08,12.4,13.0,114400.0],["2022-10-07",12.87,13.0,12.45,12.61,118000.0],["2022-10-10",12.68,13.0,12.58,12.64,87600.0],["2022-10-11",12.53,13.19,12.31,13.01,184900.0],["2022-10-12",13.01,13.01,12.03,12.5,158300.0],["2022-10-13",12.35,13.07,12.085,12.88,108400.0],["2022-10-14",12.96,13.14,12.435,12.62,76800.0],["2022-10-17",12.69,12.93,12.41,12.65,85300.0],["2022-10-18",12.93,13.2,12.53,12.7,190500.0],["2022-10-19",12.65,12.745,11.32,11.56,139700.0],["2022-10-20",11.74,12.433,11.57,12.21,101800.0],["2022-10-21",12.15,12.5,12.04,12.28,89900.0],["2022-10-24",12.44,12.44,11.915,12.27,117800.0],["2022-10-25",12.25,13.5,12.25,13.01,184600.0],["2022-10-26",13.32,13.985,13.01,13.38,185000.0],["2022-10-27",13.48,13.48,12.65,13.08,115600.0],["2022-10-28",13.16,13.71,12.84,13.62,148600.0],["2022-10-31",13.49,13.62,12.93,13.14,145700.0],["2022-11-01",13.26,13.51,12.83,13.26,193300.0],["2022-11-02",13.12,13.55,12.68,12.93,184000.0],["2022-11-03",12.75,12.95,12.13,12.13,163200.0],["2022-11-04",12.28,12.58,11.9,12.44,110700.0],["2022-11-07",12.5,12.59,12.12,12.22,99800.0],["2022-11-08",12.33,12.59,12.18,12.48,99500.0],["2022-11-09",12.39,12.42,11.575,11.59,85000.0],["2022-11-10",12.13,13.03,11.98,12.35,308100.0],["2022-11-11",12.31,12.88,12.03,12.29,120100.0],["2022-11-14",12.99,13.3,12.51,12.59,153400.0],["2022-11-15",13.15,13.54,12.551,12.76,301600.0],["2022-11-16",12.94,13.1,12.165,12.41,99700.0],["2022-11-17",12.28,12.28,11.84,12.0,74300.0],["2022-11-18",12.26,12.59,11.85,12.41,168900.0],["2022-11-21",13.1,13.1,12.42,12.76,159700.0],["2022-11-22",12.83,13.29,12.59,13.2,111000.0],["2022-11-23",13.18,13.45,12.91,13.41,185200.0],["2022-11-25",13.36,13.57,12.96,13.28,154600.0],["2022-11-28",13.21,13.25,12.33,12.56,188800.0],["2022-11-29",12.48,12.91,12.23,12.25,101100.0],["2022-11-30",12.18,12.73,11.87,12.43,152300.0],["2022-12-01",12.53,13.01,12.03,12.26,109900.0],["2022-12-02",12.21,12.915,11.97,12.11,90100.0],["2022-12-05",11.99,12.025,11.25,11.61,96000.0],["2022-12-06",11.57,11.96,11.29,11.81,95100.0],["2022-12-07",11.83,12.205,11.69,11.82,85100.0],["2022-12-08",11.83,12.12,11.6,11.95,92000.0],["2022-12-09",11.88,11.945,11.63,11.65,68600.0],["2022-12-12",11.62,12.1,11.35,11.92,82400.0],["2022-12-13",12.24,12.32,11.59,11.85,75200.0],["2022-12-14",11.86,12.18,11.69,11.92,83500.0],["2022-12-15",11.76,11.76,11.39,11.45,94000.0],["2022-12-16",11.17,11.53,10.92,11.44,180000.0],["2022-12-19",11.47,11.47,10.7,11.02,254600.0],["2022-12-20",11.12,11.22,10.35,10.39,129700.0],["2022-12-21",10.19,10.41,10.0,10.09,188800.0],["2022-12-22",9.99,10.29,9.66,10.25,108600.0],["2022-12-23",10.27,10.41,9.82,10.24,68300.0],["2022-12-27",10.19,10.685,9.68,9.72,86800.0],["2022-12-28",9.72,10.2,9.65,10.12,75300.0],["2022-12-29",10.17,10.57,9.7,10.42,88200.0],["2022-12-30",10.32,10.6,10.07,10.55,86700.0],["2023-01-03",10.62,11.39,10.5,10.68,169400.0],["2023-01-04",10.71,10.96,10.49,10.76,125100.0],["2023-01-05",10.69,10.94,10.49,10.88,129200.0],["2023-01-06",10.97,11.165,10.55,10.87,67400.0],["2023-01-09",10.91,10.91,10.44,10.49,57100.0],["2023-01-10",10.42,10.84,10.42,10.58,88200.0],["2023-01-11",10.52,11.26,10.06,10.25,161000.0],["2023-01-12",10.26,10.905,10.05,10.86,150900.0],["2023-01-13",10.82,11.61,10.67,10.98,149100.0],["2023-01-17",10.97,11.01,10.68,10.73,111700.0],["2023-01-18",10.7,11.52,10.45,10.5,76300.0],["2023-01-19",10.39,10.55,10.13,10.44,62600.0],["2023-01-20",10.62,10.66,10.42,10.64,69900.0],["2023-01-23",10.64,10.66,10.26,10.48,70400.0],["2023-01-24",10.63,11.171,10.57,11.06,430900.0],["2023-01-25",11.01,11.37,10.68,11.15,320700.0],["2023-01-26",11.16,11.45,11.05,11.15,75700.0],["2023-01-27",11.07,11.579,11.07,11.47,114100.0],["2023-01-30",11.47,11.69,11.3,11.31,152900.0],["2023-01-31",11.32,11.7,11.2,11.64,234900.0],["2023-02-01",11.68,11.94,11.45,11.58,136600.0],["2023-02-02",11.56,11.92,11.51,11.91,395800.0],["2023-02-03",11.84,11.97,11.36,11.77,351200.0],["2023-02-06",11.8,11.896,11.4,11.4,124500.0],["2023-02-07",11.35,11.51,11.12,11.44,137400.0],["2023-02-08",11.34,11.69,11.34,11.55,239400.0],["2023-02-09",11.64,11.669,11.35,11.4,193600.0],["2023-02-10",11.36,11.42,11.025,11.35,201500.0],["2023-02-13",11.36,11.36,10.95,11.05,106100.0],["2023-02-14",11.07,11.6,11.0,11.38,564500.0],["2023-02-15",11.26,11.73,11.235,11.55,407400.0],["2023-02-16",11.36,11.66,11.01,11.06,81200.0],["2023-02-17",11.09,11.45,10.87,11.34,141600.0],["2023-02-21",11.27,11.46,10.755,10.99,198200.0],["2023-02-22",11.03,11.24,10.92,11.03,113900.0],["2023-02-23",11.07,11.37,10.9,11.0,132600.0],["2023-02-24",10.95,11.22,10.95,11.0,190800.0],["2023-02-27",11.31,11.31,10.99,11.13,510900.0],["2023-02-28",11.15,11.505,10.945,11.29,218400.0],["2023-03-01",11.35,11.541,11.2,11.33,101500.0],["2023-03-02",11.26,11.435,11.075,11.31,123100.0],["2023-03-03",11.36,11.6,11.36,11.5,136200.0],["2023-03-06",11.51,11.52,11.06,11.32,250000.0],["2023-03-07",11.32,11.32,10.975,11.1,144200.0],["2023-03-08",11.1,11.25,10.86,11.06,135200.0],["2023-03-09",10.94,11.45,10.94,11.07,190300.0],["2023-03-10",10.93,11.1,10.68,10.89,263100.0],["2023-03-13",10.71,11.2,10.66,11.0,211200.0],["2023-03-14",11.25,11.83,11.18,11.42,310300.0],["2023-03-15",11.28,11.295,10.92,11.21,383100.0],["2023-03-16",11.07,11.192,10.825,10.86,325900.0],["2023-03-17",10.71,11.41,10.32,11.4,1794300.0],["2023-03-20",11.32,11.37,10.71,10.88,327000.0],["2023-03-21",10.95,11.22,10.79,10.92,227000.0],["2023-03-22",10.89,10.92,10.41,10.43,152100.0],["2023-03-23",10.51,10.675,10.378,10.56,159700.0],["2023-03-24",10.52,10.68,10.3,10.51,148200.0],["2023-03-27",10.61,10.95,10.545,10.9,239600.0],["2023-03-28",10.88,10.92,10.48,10.48,121400.0],["2023-03-29",10.55,11.08,10.49,10.76,263100.0],["2023-03-30",10.81,10.81,9.86,10.2,212900.0],["2023-03-31",10.22,10.5,9.99,10.23,270200.0],["2023-04-03",10.29,10.73,10.255,10.5,172400.0],["2023-04-04",10.47,10.58,10.268,10.41,130400.0],["2023-04-05",10.36,10.56,9.82,10.0,145000.0],["2023-04-06",10.08,10.35,10.01,10.05,72100.0],["2023-04-10",10.09,10.27,9.95,10.27,153700.0],["2023-04-11",10.26,10.45,10.12,10.18,116900.0],["2023-04-12",10.22,10.36,9.91,9.93,134800.0],["2023-04-13",9.98,10.35,9.98,10.2,92800.0],["2023-04-14",10.21,10.488,10.01,10.02,194400.0],["2023-04-17",10.03,11.015,9.97,10.77,398000.0],["2023-04-18",10.71,10.94,10.24,10.27,99700.0],["2023-04-19",10.24,10.62,10.07,10.45,188300.0],["2023-04-20",10.34,10.56,10.21,10.49,132500.0],["2023-04-21",10.42,10.83,10.42,10.79,107500.0],["2023-04-24",10.8,11.03,10.61,10.68,110300.0],["2023-04-25",10.59,10.877,10.36,10.43,86600.0],["2023-04-26",10.4,10.7,10.0,10.02,101600.0],["2023-04-27",10.02,10.3,9.49,9.67,145600.0],["2023-04-28",9.65,9.99,9.495,9.73,132600.0],["2023-05-01",9.78,10.55,9.75,10.29,95200.0],["2023-05-02",10.27,10.3,9.64,9.76,96500.0],["2023-05-03",9.83,10.0,9.7,9.73,83300.0],["2023-05-04",9.72,9.75,9.31,9.6,116300.0],["2023-05-05",9.67,9.73,9.41,9.58,129900.0],["2023-05-08",9.63,9.8,9.36,9.51,145900.0],["2023-05-09",9.6,9.77,9.25,9.74,164800.0],["2023-05-10",9.87,10.08,9.33,9.64,305000.0],["2023-05-11",9.63,9.77,9.45,9.62,182600.0],["2023-05-12",8.75,9.88,7.782,9.76,505500.0],["2023-05-15",9.79,10.0,9.58,9.94,180800.0],["2023-05-16",9.77,9.78,8.97,9.13,346500.0],["2023-05-17",9.13,9.14,8.5,8.83,200100.0],["2023-05-18",8.76,8.89,8.58,8.8,144600.0],["2023-05-19",8.93,9.32,8.84,9.17,139900.0],["2023-05-22",9.07,9.2,9.04,9.14,128600.0],["2023-05-23",9.26,9.26,8.99,9.14,114800.0],["2023-05-24",9.14,9.2,9.02,9.19,134400.0],["2023-05-25",9.18,9.57,9.04,9.56,214200.0],["2023-05-26",9.54,10.91,9.5,10.05,2061600.0],["2023-05-30",10.12,10.3,9.605,10.12,128600.0],["2023-05-31",10.1,10.49,10.025,10.28,509200.0],["2023-06-01",10.3,10.7,10.11,10.16,216700.0],["2023-06-02",10.25,10.56,9.935,10.53,258300.0],["2023-06-05",10.63,11.76,10.37,11.65,605800.0],["2023-06-06",11.76,12.37,11.62,12.29,437200.0],["2023-06-07",12.4,13.74,12.245,13.405,548000.0],["2023-06-08",13.31,13.4,12.86,13.0,328900.0],["2023-06-09",13.07,13.215,12.29,13.11,296500.0],["2023-06-12",13.11,13.56,12.21,12.71,305700.0],["2023-06-13",12.72,12.95,12.15,12.19,733000.0],["2023-06-14",12.17,12.43,11.5,11.77,333000.0],["2023-06-15",12.07,12.92,11.915,12.7,539000.0],["2023-06-16",12.85,13.399,12.67,13.05,2890600.0],["2023-06-20",12.94,13.52,12.815,13.07,463200.0],["2023-06-21",13.07,13.07,12.404,12.87,457400.0],["2023-06-22",12.85,13.282,12.17,12.39,370700.0],["2023-06-23",12.22,12.52,12.035,12.42,694500.0],["2023-06-26",12.41,12.47,11.17,11.375,222000.0],["2023-06-27",11.34,11.73,11.07,11.43,185000.0],["2023-06-28",11.4,11.46,11.15,11.24,125900.0],["2023-06-29",11.19,11.204,10.97,11.0,125100.0],["2023-06-30",11.08,11.12,10.74,10.76,147000.0],["2023-07-03",10.71,11.11,10.59,10.7,114200.0],["2023-07-05",10.65,10.87,10.51,10.65,225800.0],["2023-07-06",10.59,10.59,10.24,10.48,126600.0],["2023-07-07",10.41,10.545,10.235,10.28,135500.0],["2023-07-10",10.27,10.43,9.94,9.98,167800.0],["2023-07-11",9.97,10.18,9.8,10.04,275400.0],["2023-07-12",10.17,10.42,9.93,10.37,201600.0],["2023-07-13",10.4,11.58,10.265,11.52,309800.0],["2023-07-14",11.51,11.755,11.29,11.72,232200.0],["2023-07-17",11.74,12.183,11.3,11.33,184200.0],["2023-07-18",11.29,11.61,11.21,11.35,218200.0],["2023-07-19",11.37,11.57,11.11,11.15,180400.0],["2023-07-20",11.11,11.26,10.898,10.93,436800.0],["2023-07-21",11.01,11.03,10.43,10.47,81100.0],["2023-07-24",10.46,10.7,10.205,10.32,116200.0],["2023-07-25",10.29,10.33,10.19,10.25,97200.0],["2023-07-26",10.22,10.3,10.03,10.1,135000.0],["2023-07-27",10.18,10.7,9.825,9.95,136900.0],["2023-07-28",10.06,10.28,10.03,10.2,98800.0],["2023-07-31",10.26,10.73,10.02,10.59,180400.0],["2023-08-01",10.51,10.62,10.18,10.38,84200.0],["2023-08-02",10.25,10.295,10.05,10.27,109500.0],["2023-08-03",10.22,10.41,9.93,10.01,186000.0],["2023-08-04",10.05,10.13,9.88,9.96,113800.0],["2023-08-07",10.06,10.39,9.95,10.07,162500.0],["2023-08-08",10.06,10.57,9.8,10.52,243600.0],["2023-08-09",10.53,10.79,10.28,10.36,143800.0],["2023-08-10",10.09,10.65,10.09,10.29,173000.0],["2023-08-11",10.34,11.087,10.26,10.81,210700.0],["2023-08-14",10.69,10.77,10.15,10.27,165800.0],["2023-08-15",10.26,10.65,10.07,10.21,168000.0],["2023-08-16",10.12,10.32,9.93,10.02,470300.0],["2023-08-17",9.99,10.3,9.82,10.08,175500.0],["2023-08-18",10.0,10.5,9.99,10.48,186400.0],["2023-08-21",10.45,10.58,10.23,10.54,97700.0],["2023-08-22",10.61,11.11,10.55,11.07,131500.0],["2023-08-23",11.11,11.399,11.08,11.28,99700.0],["2023-08-24",11.24,11.32,11.04,11.11,105200.0],["2023-08-25",11.07,11.165,10.8,10.9,74000.0],["2023-08-28",10.9,10.9,10.535,10.8,60300.0],["2023-08-29",10.81,11.07,10.73,10.9,55400.0],["2023-08-30",10.91,11.01,10.78,10.89,593200.0],["2023-08-31",10.89,10.89,10.32,10.35,237600.0],["2023-09-01",10.37,10.98,10.37,10.85,132300.0],["2023-09-05",10.86,11.26,10.81,11.24,318900.0],["2023-09-06",11.24,11.27,10.83,11.1,106400.0],["2023-09-07",11.1,11.1,10.56,10.6,120200.0],["2023-09-08",10.56,10.6,10.16,10.3,111400.0],["2023-09-11",10.44,10.65,10.36,10.58,104200.0],["2023-09-12",10.72,10.84,10.455,10.53,98300.0],["2023-09-13",10.56,10.87,9.79,9.86,237200.0],["2023-09-14",9.88,9.98,9.35,9.64,245300.0],["2023-09-15",9.64,10.05,9.405,9.96,680200.0],["2023-09-18",9.89,10.26,9.665,10.05,288300.0],["2023-09-19",10.0,10.41,9.92,10.24,226600.0],["2023-09-20",10.23,10.25,9.51,9.53,82800.0],["2023-09-21",9.46,9.7,9.2,9.61,106700.0],["2023-09-22",9.63,9.73,9.2,9.49,148000.0],["2023-09-25",9.4,9.81,9.27,9.69,133300.0],["2023-09-26",9.66,10.14,9.59,10.02,86500.0],["2023-09-27",10.08,10.348,9.775,10.14,81500.0],["2023-09-28",10.1,10.1,9.61,9.69,80900.0],["2023-09-29",9.7,9.7,9.02,9.05,129800.0],["2023-10-02",8.97,8.97,8.14,8.38,150200.0],["2023-10-03",8.33,8.33,7.832,8.15,118800.0],["2023-10-04",8.1,8.46,8.02,8.12,136500.0],["2023-10-05",8.11,8.7,8.11,8.63,94400.0],["2023-10-06",8.79,9.03,8.64,8.76,95200.0],["2023-10-09",8.6,8.83,8.31,8.75,676700.0],["2023-10-10",8.65,9.07,8.65,8.88,129500.0],["2023-10-11",8.9,9.08,8.255,8.72,132300.0],["2023-10-12",8.7,8.8,8.39,8.72,157000.0],["2023-10-13",8.73,8.87,8.35,8.8,160200.0],["2023-10-16",8.84,9.015,8.46,8.92,95400.0],["2023-10-17",8.84,9.14,8.65,9.02,164200.0],["2023-10-18",8.98,9.16,8.92,9.04,112600.0],["2023-10-19",9.05,9.07,8.51,8.56,150900.0],["2023-10-20",8.62,8.92,8.49,8.73,221100.0],["2023-10-23",8.7,8.73,8.31,8.41,114200.0],["2023-10-24",8.51,8.625,8.463,8.57,105800.0],["2023-10-25",8.52,8.605,8.4,8.52,146200.0],["2023-10-26",8.58,8.67,8.46,8.5,89700.0],["2023-10-27",8.5,8.5,8.26,8.43,101900.0],["2023-10-30",8.55,8.75,8.455,8.69,82000.0],["2023-10-31",8.6,9.41,8.51,9.33,134500.0],["2023-11-01",9.3,9.62,9.1,9.28,146500.0],["2023-11-02",9.39,9.85,9.185,9.4,130600.0],["2023-11-03",9.6,10.02,9.55,9.92,154300.0],["2023-11-06",9.93,10.06,9.69,9.8,106300.0],["2023-11-07",9.78,10.06,9.44,9.86,129900.0],["2023-11-08",9.88,10.27,9.635,9.94,123100.0],["2023-11-09",10.1,10.31,9.56,9.59,151600.0],["2023-11-10",9.65,9.65,8.84,9.09,182200.0],["2023-11-13",9.03,9.06,8.075,8.77,172800.0],["2023-11-14",9.03,9.89,9.03,9.49,489500.0],["2023-11-15",9.39,9.44,8.82,8.87,185200.0],["2023-11-16",8.87,9.07,8.63,8.97,90200.0],["2023-11-17",9.06,9.27,8.76,8.8,134500.0],["2023-11-20",8.87,9.16,8.65,8.76,104800.0],["2023-11-21",8.78,9.005,8.58,8.65,134000.0],["2023-11-22",8.78,8.88,8.4,8.48,61100.0],["2023-11-24",8.56,8.81,8.5,8.76,68000.0],["2023-11-27",8.7,9.015,8.39,8.51,100000.0],["2023-11-28",8.52,8.73,8.29,8.61,96300.0],["2023-11-29",8.64,9.18,8.375,8.61,118900.0],["2023-11-30",8.67,8.91,8.18,8.19,334400.0],["2023-12-01",8.17,8.72,7.9,8.66,291600.0],["2023-12-04",8.85,9.2,8.52,8.59,321800.0],["2023-12-05",8.55,8.72,8.34,8.44,299800.0],["2023-12-06",8.53,8.82,7.98,8.12,160000.0],["2023-12-07",8.13,8.295,7.775,8.1,234700.0],["2023-12-08",8.04,8.315,7.73,8.11,225800.0],["2023-12-11",8.12,8.13,7.75,7.93,175400.0],["2023-12-12",7.81,8.02,7.64,7.89,104000.0],["2023-12-13",7.94,8.48,7.94,8.48,219000.0],["2023-12-14",8.66,8.725,8.36,8.51,334800.0],["2023-12-15",8.61,8.83,8.2,8.24,1107900.0],["2023-12-18",8.22,9.35,8.02,9.13,375300.0],["2023-12-19",9.1,9.52,9.08,9.18,481000.0],["2023-12-20",9.24,9.41,8.72,8.74,269900.0],["2023-12-21",8.49,9.57,8.49,9.48,121400.0],["2023-12-22",9.55,9.85,9.28,9.45,95200.0],["2023-12-26",9.24,9.68,9.24,9.61,109500.0],["2023-12-27",9.68,10.09,9.55,10.05,99000.0],["2023-12-28",10.01,10.29,9.91,10.23,82500.0],["2023-12-29",10.2,10.44,10.125,10.19,124700.0],["2024-01-02",10.08,11.29,10.08,10.59,326400.0],["2024-01-03",10.59,10.84,10.2,10.41,158900.0],["2024-01-04",10.53,10.62,10.17,10.46,297200.0],["2024-01-05",10.38,10.59,10.14,10.17,170400.0],["2024-01-08",10.09,10.83,10.09,10.83,158900.0],["2024-01-09",10.69,10.82,10.205,10.73,281400.0],["2024-01-10",10.76,11.12,10.63,10.9,132000.0],["2024-01-11",10.84,10.84,10.0,10.41,818400.0],["2024-01-12",10.55,10.815,10.43,10.59,87500.0],["2024-01-16",10.5,10.52,10.18,10.48,536600.0],["2024-01-17",10.28,10.495,10.02,10.4,127500.0],["2024-01-18",10.48,10.6,10.15,10.55,143500.0],["2024-01-19",10.59,11.57,10.495,11.51,283600.0],["2024-01-22",11.67,12.46,11.56,12.41,280800.0],["2024-01-23",12.68,12.68,12.34,12.5,313900.0],["2024-01-24",12.68,12.84,12.455,12.5,257800.0],["2024-01-25",12.68,13.08,12.46,13.0,189700.0],["2024-01-26",13.13,13.64,13.04,13.07,233700.0],["2024-01-29",13.13,14.86,12.875,14.69,650900.0],["2024-01-30",14.69,14.91,14.26,14.45,575600.0],["2024-01-31",14.45,15.71,14.4,15.14,562100.0],["2024-02-01",15.23,17.52,15.14,17.51,1056300.0],["2024-02-02",17.48,18.105,16.74,17.75,838200.0],["2024-02-05",17.4,18.184,16.792,18.0,509900.0],["2024-02-06",17.88,18.61,17.51,18.47,961400.0],["2024-02-07",18.44,18.78,18.018,18.23,584300.0],["2024-02-08",18.29,18.92,17.76,17.99,290400.0],["2024-02-09",17.94,19.11,17.85,18.7,782900.0],["2024-02-12",18.79,19.68,18.6,19.02,619700.0],["2024-02-13",18.35,18.49,17.76,17.91,339600.0],["2024-02-14",17.94,18.22,17.61,17.71,442200.0],["2024-02-15",18.46,18.903,17.89,18.43,415600.0],["2024-02-16",18.37,18.82,18.12,18.23,371600.0],["2024-02-20",18.05,18.646,16.86,17.4,400700.0],["2024-02-21",17.39,17.45,16.91,17.07,488600.0],["2024-02-22",17.07,17.62,16.96,17.54,362900.0],["2024-02-23",17.59,18.21,17.5,18.0,477200.0],["2024-02-26",17.98,18.55,17.58,17.85,286000.0],["2024-02-27",18.22,18.22,17.53,17.98,248700.0],["2024-02-28",17.93,19.34,17.73,18.08,876700.0],["2024-02-29",18.31,19.05,17.71,18.47,414300.0],["2024-03-01",19.1,19.18,18.39,18.51,453100.0],["2024-03-04",18.51,18.76,17.917,18.3,230300.0],["2024-03-05",18.2,18.45,17.51,18.09,219300.0],["2024-03-06",18.17,18.94,17.661,17.78,535100.0],["2024-03-07",17.42,17.49,16.06,16.35,648800.0],["2024-03-08",16.74,17.095,16.37,16.79,345400.0],["2024-03-11",16.77,17.05,16.04,16.07,301900.0],["2024-03-12",16.06,17.01,15.915,16.94,358900.0],["2024-03-13",16.97,17.13,16.8,16.98,333400.0],["2024-03-14",16.79,17.39,16.56,16.91,384700.0],["2024-03-15",16.87,17.07,15.775,15.93,1880000.0],["2024-03-18",15.83,16.03,15.253,15.32,583800.0],["2024-03-19",15.24,15.63,14.98,15.5,301800.0],["2024-03-20",15.32,15.77,15.2,15.53,236800.0],["2024-03-21",15.68,16.42,15.68,16.34,546100.0],["2024-03-22",16.44,16.7,16.11,16.58,214000.0],["2024-03-25",16.57,16.967,16.57,16.93,290200.0],["2024-03-26",17.0,17.08,16.76,16.78,299700.0],["2024-03-27",16.83,17.75,16.685,17.73,287300.0],["2024-03-28",17.79,17.79,17.02,17.04,394200.0],["2024-04-01",17.03,18.01,16.56,17.65,177200.0],["2024-04-02",17.38,17.45,16.78,16.99,277500.0],["2024-04-03",17.02,17.547,17.0,17.2,214300.0],["2024-04-04",17.33,17.645,16.56,16.68,234800.0],["2024-04-05",16.65,17.37,16.15,17.02,248000.0],["2024-04-08",16.04,17.14,16.03,17.0,491800.0],["2024-04-09",17.16,17.925,16.905,17.03,469600.0],["2024-04-10",16.6,17.34,16.53,17.06,233300.0],["2024-04-11",17.46,17.46,16.745,17.37,227900.0],["2024-04-12",17.3,17.57,16.52,16.67,185100.0],["2024-04-15",17.38,17.55,16.32,16.55,202500.0],["2024-04-16",19.87,20.62,16.871,17.32,3354400.0],["2024-04-17",18.01,19.975,17.61,17.88,1260600.0],["2024-04-18",18.0,19.19,17.95,18.06,702300.0],["2024-04-19",18.0,18.26,15.2,15.66,1179100.0],["2024-04-22",15.63,16.32,15.29,15.63,968200.0],["2024-04-23",15.44,16.9,15.44,16.67,966400.0],["2024-04-24",16.69,19.55,16.53,18.89,1173700.0],["2024-04-25",18.5,19.43,18.23,19.25,1550100.0],["2024-04-26",19.27,25.715,19.27,25.3,4747700.0],["2024-04-29",25.62,29.12,25.6,27.12,2703000.0],["2024-04-30",27.15,28.03,26.34,27.01,1420100.0],["2024-05-01",27.54,28.99,27.3,28.1,1442300.0],["2024-05-02",28.22,28.22,26.73,27.58,986400.0],["2024-05-03",27.88,29.25,27.88,28.35,975200.0],["2024-05-06",28.4,28.851,27.34,28.4,767200.0],["2024-05-07",28.4,30.189,27.91,29.35,873500.0],["2024-05-08",29.0,29.29,27.605,27.72,1031700.0],["2024-05-09",27.33,29.08,26.96,27.17,1224800.0],["2024-05-10",27.3,28.19,26.25,26.57,589100.0],["2024-05-13",27.1,27.6,26.07,26.13,717800.0],["2024-05-14",26.17,27.33,26.14,26.38,641400.0],["2024-05-15",26.69,28.11,26.63,26.72,709900.0],["2024-05-16",26.79,26.795,23.18,23.81,866900.0],["2024-05-17",23.76,24.265,22.75,23.17,827400.0],["2024-05-20",23.17,24.44,23.17,23.98,610600.0],["2024-05-21",23.82,24.12,22.36,23.16,772500.0],["2024-05-22",23.22,23.745,22.69,23.14,591500.0],["2024-05-23",23.15,23.826,22.52,22.65,595500.0],["2024-05-24",22.61,24.21,22.27,24.13,604100.0],["2024-05-28",24.43,24.987,22.84,23.03,698800.0],["2024-05-29",22.32,23.14,22.31,22.68,310700.0],["2024-05-30",22.78,23.12,22.35,22.79,304000.0],["2024-05-31",22.85,23.73,22.575,23.5,948100.0],["2024-06-03",22.86,24.309,22.0,22.54,642700.0],["2024-06-04",22.17,22.74,21.79,22.4,587300.0],["2024-06-05",23.04,23.74,22.35,22.84,608300.0],["2024-06-06",22.67,23.25,22.395,22.54,348200.0],["2024-06-07",22.41,22.78,22.05,22.4,270900.0],["2024-06-10",21.8,23.353,21.78,22.97,1338700.0],["2024-06-11",22.75,23.975,22.21,23.25,634600.0],["2024-06-12",23.85,24.76,21.59,21.71,587400.0],["2024-06-13",21.71,23.04,21.39,21.8,588200.0],["2024-06-14",21.49,21.82,18.8,18.88,1586100.0],["2024-06-17",18.27,19.16,16.19,19.02,2603200.0],["2024-06-18",18.52,18.92,16.78,16.81,1342200.0],["2024-06-20",16.83,17.68,16.505,17.51,1278600.0],["2024-06-21",17.67,18.03,17.18,17.43,2315300.0],["2024-06-24",17.48,17.55,16.98,17.37,990500.0],["2024-06-25",17.3,17.58,16.23,16.42,565300.0],["2024-06-26",16.52,16.7,15.57,16.5,547400.0],["2024-06-27",16.54,17.12,16.21,17.09,457500.0],["2024-06-28",17.42,17.71,17.0,17.44,3444700.0],["2024-07-01",17.41,17.41,15.67,16.73,751800.0],["2024-07-02",16.74,16.88,15.85,16.31,482100.0],["2024-07-03",16.46,17.12,16.21,16.78,303700.0],["2024-07-05",16.77,16.97,15.94,16.18,467300.0],["2024-07-08",16.37,17.35,16.36,16.41,460700.0],["2024-07-09",16.33,16.45,15.93,16.14,466800.0],["2024-07-10",16.19,16.7,15.8,16.03,604300.0],["2024-07-11",16.4,16.99,15.9,16.18,1101400.0],["2024-07-12",16.38,17.04,15.97,16.45,471000.0],["2024-07-15",16.73,17.59,16.58,16.59,493200.0],["2024-07-16",16.74,19.143,16.675,19.08,1921300.0],["2024-07-17",18.57,18.84,17.302,18.51,965100.0],["2024-07-18",18.53,19.38,18.17,18.39,726900.0],["2024-07-19",18.35,18.52,18.04,18.29,482000.0],["2024-07-22",18.38,19.81,18.38,19.1,889300.0],["2024-07-23",18.94,20.95,18.75,20.86,1093300.0],["2024-07-24",20.57,21.01,20.27,20.31,844400.0],["2024-07-25",20.34,20.96,19.59,19.91,721800.0],["2024-07-26",20.37,20.74,19.7,20.16,594000.0],["2024-07-29",20.18,20.365,18.84,19.35,515800.0],["2024-07-30",19.53,19.79,18.59,19.05,518700.0],["2024-07-31",19.4,19.83,18.86,19.35,783300.0],["2024-08-01",19.33,19.5,18.44,18.76,701100.0],["2024-08-02",17.44,18.29,16.965,17.76,644400.0],["2024-08-05",16.45,17.71,16.45,17.55,692000.0],["2024-08-06",17.53,18.5,17.1,17.22,953100.0],["2024-08-07",17.5,17.62,16.53,16.54,862500.0],["2024-08-08",17.0,17.2,15.7,16.38,706200.0],["2024-08-09",16.9,17.19,15.945,16.77,1217000.0],["2024-08-12",16.77,16.895,16.035,16.3,603500.0],["2024-08-13",16.32,16.78,15.91,16.29,516900.0],["2024-08-14",16.31,16.63,15.95,16.24,386400.0],["2024-08-15",16.74,17.097,16.105,16.91,852800.0],["2024-08-16",16.92,17.1,16.216,16.71,628400.0],["2024-08-19",16.66,18.05,16.66,17.8,422900.0],["2024-08-20",17.71,18.06,17.14,17.61,604700.0],["2024-08-21",17.73,18.31,17.542,18.02,275500.0],["2024-08-22",18.03,18.27,17.748,17.86,440500.0],["2024-08-23",17.88,18.17,17.61,18.03,483800.0],["2024-08-26",18.11,18.995,17.99,18.26,534100.0],["2024-08-27",18.25,19.065,17.98,18.86,533400.0],["2024-08-28",18.83,19.13,18.19,18.7,407600.0],["2024-08-29",18.9,19.77,18.7,18.86,496800.0],["2024-08-30",19.02,19.69,18.71,19.6,397300.0],["2024-09-03",19.34,19.89,18.5,18.51,825300.0],["2024-09-04",18.45,18.93,18.43,18.68,504800.0],["2024-09-05",18.7,19.66,17.76,17.93,415200.0],["2024-09-06",17.84,18.24,17.69,17.98,383900.0],["2024-09-09",18.0,18.45,17.959,18.25,549200.0],["2024-09-10",18.17,18.6,17.735,17.82,459800.0],["2024-09-11",17.75,18.0,17.22,17.98,655000.0],["2024-09-12",18.0,18.255,17.5,17.62,398300.0],["2024-09-13",17.66,18.55,17.44,17.95,519300.0],["2024-09-16",18.38,18.391,16.74,16.93,437200.0],["2024-09-17",17.0,18.41,16.89,17.24,573000.0],["2024-09-18",17.08,17.77,16.68,17.23,442700.0],["2024-09-19",17.82,18.075,17.25,17.94,659800.0],["2024-09-20",17.95,18.62,17.51,18.15,2970400.0],["2024-09-23",18.12,18.12,15.91,16.63,1030300.0],["2024-09-24",16.75,17.67,16.59,17.65,800800.0],["2024-09-25",18.0,18.4,16.2,16.34,1055900.0],["2024-09-26",16.51,17.36,16.38,17.3,453400.0],["2024-09-27",17.5,17.717,17.1,17.19,394100.0],["2024-09-30",17.05,17.54,16.54,16.74,344600.0],["2024-10-01",16.72,16.79,16.12,16.76,631700.0],["2024-10-02",16.72,16.72,16.16,16.49,359000.0],["2024-10-03",16.37,16.37,15.8,16.1,358400.0],["2024-10-04",16.36,16.5,16.175,16.34,227700.0],["2024-10-07",16.25,16.26,15.97,16.04,232700.0],["2024-10-08",16.09,16.36,16.03,16.11,255500.0],["2024-10-09",16.13,16.13,15.4,15.45,261700.0],["2024-10-10",15.31,15.92,14.86,15.87,618200.0],["2024-10-11",15.89,16.255,15.68,16.22,389000.0],["2024-10-14",16.12,16.525,16.01,16.23,204600.0],["2024-10-15",16.22,17.201,15.86,16.24,305400.0],["2024-10-16",16.36,17.975,16.22,17.61,651700.0],["2024-10-17",17.59,17.9,17.11,17.37,434200.0],["2024-10-18",17.4,17.79,16.69,16.77,389100.0],["2024-10-21",16.72,16.79,16.05,16.2,476600.0],["2024-10-22",15.99,16.26,15.69,15.95,325500.0],["2024-10-23",15.83,15.91,15.47,15.61,258600.0],["2024-10-24",16.09,16.18,15.47,15.86,506900.0],["2024-10-25",15.89,16.62,15.76,15.96,296500.0],["2024-10-28",16.17,16.54,16.03,16.15,324900.0],["2024-10-29",16.01,16.93,16.0,16.92,385400.0],["2024-10-30",16.79,16.79,16.201,16.22,196800.0],["2024-10-31",16.08,16.21,15.55,15.55,271100.0],["2024-11-01",15.71,15.9,15.45,15.78,463500.0],["2024-11-04",15.72,16.117,15.275,15.92,406400.0],["2024-11-05",15.84,16.005,15.145,15.98,390100.0],["2024-11-06",16.88,17.0,15.71,16.48,600500.0],["2024-11-07",16.5,17.19,15.37,15.58,520700.0],["2024-11-08",15.84,16.45,15.67,16.02,490400.0],["2024-11-11",16.37,17.5,16.01,17.27,1545400.0],["2024-11-12",17.29,17.503,15.93,16.02,491500.0],["2024-11-13",16.17,16.45,15.31,15.79,588700.0],["2024-11-14",15.76,16.2,15.24,15.3,662500.0],["2024-11-15",15.51,15.51,13.73,13.86,631800.0],["2024-11-18",13.92,14.145,13.14,13.45,513800.0],["2024-11-19",13.45,13.52,13.02,13.1,493500.0],["2024-11-20",12.99,13.515,12.5,12.58,854700.0],["2024-11-21",12.53,12.84,12.04,12.22,644800.0],["2024-11-22",12.27,12.78,12.1,12.54,479000.0],["2024-11-25",12.66,13.02,12.33,12.54,650400.0],["2024-11-26",12.49,13.2,12.49,12.77,394600.0],["2024-11-27",12.82,13.11,12.43,13.09,485600.0],["2024-11-29",13.41,13.57,12.89,13.45,413100.0],["2024-12-02",13.51,13.78,13.03,13.17,682300.0],["2024-12-03",13.01,13.62,12.645,12.8,727600.0],["2024-12-04",12.73,13.025,12.495,12.96,505000.0],["2024-12-05",12.94,12.99,12.277,12.44,1228400.0],["2024-12-06",12.52,13.21,12.4,13.06,370800.0],["2024-12-09",13.15,13.6,12.64,12.7,301200.0],["2024-12-10",12.71,12.71,12.3,12.55,310600.0],["2024-12-11",12.72,12.79,12.43,12.52,386000.0],["2024-12-12",12.41,12.41,12.01,12.2,384200.0],["2024-12-13",12.13,12.17,11.58,11.75,370300.0],["2024-12-16",11.75,12.06,11.5,11.8,375200.0],["2024-12-17",11.98,11.98,11.31,11.49,353000.0],["2024-12-18",11.41,11.5,10.5,10.77,749600.0],["2024-12-19",10.94,11.12,10.44,10.95,625100.0],["2024-12-20",10.87,11.86,10.78,11.6,875900.0],["2024-12-23",11.61,11.97,11.34,11.87,714800.0],["2024-12-24",11.87,12.38,11.675,12.27,157800.0],["2024-12-26",12.07,12.95,11.875,12.9,743200.0],["2024-12-27",12.88,12.88,11.81,12.02,1400300.0],["2024-12-30",11.75,12.28,11.75,12.2,552700.0],["2024-12-31",12.37,12.85,11.99,12.18,361800.0],["2025-01-02",12.74,12.95,12.19,12.39,422800.0],["2025-01-03",12.45,12.985,12.45,12.68,294000.0],["2025-01-06",12.62,12.78,11.75,11.78,386900.0],["2025-01-07",11.76,12.16,11.36,11.56,385300.0],["2025-01-08",11.58,11.81,11.07,11.13,349200.0],["2025-01-10",10.94,11.26,10.5,11.19,1244700.0],["2025-01-13",11.16,11.23,10.69,11.04,705100.0],["2025-01-14",11.19,11.31,9.501,10.01,873000.0],["2025-01-15",10.22,10.365,9.83,10.18,702800.0],["2025-01-16",10.12,10.455,10.01,10.14,474100.0],["2025-01-17",10.28,10.52,10.17,10.26,274000.0],["2025-01-21",10.39,10.52,10.26,10.42,345800.0],["2025-01-22",10.4,10.59,10.14,10.51,423400.0],["2025-01-23",10.43,10.6,10.24,10.56,318100.0],["2025-01-24",10.53,10.748,10.35,10.55,617800.0],["2025-01-27",10.48,10.88,10.175,10.3,335200.0],["2025-01-28",10.36,10.565,10.11,10.45,234700.0],["2025-01-29",10.82,11.89,10.5,11.25,664800.0],["2025-01-30",11.51,11.92,10.73,10.98,593200.0],["2025-01-31",11.04,11.28,10.37,10.56,412400.0],["2025-02-03",10.25,10.54,10.0,10.06,307900.0],["2025-02-04",10.01,10.51,9.985,10.2,345300.0],["2025-02-05",10.2,10.62,10.08,10.3,338600.0],["2025-02-06",10.31,10.7,10.05,10.35,1376500.0],["2025-02-07",10.4,10.58,10.05,10.21,374600.0],["2025-02-10",10.26,10.32,10.0,10.1,311000.0],["2025-02-11",10.0,10.27,9.77,9.81,366400.0],["2025-02-12",9.6,9.95,9.5,9.89,248700.0],["2025-02-13",9.96,9.96,9.48,9.59,284600.0],["2025-02-14",9.58,9.93,9.47,9.53,280800.0],["2025-02-18",9.53,9.825,9.06,9.26,340500.0],["2025-02-19",9.23,9.47,9.09,9.43,524900.0],["2025-02-20",9.35,9.505,9.0,9.15,370900.0],["2025-02-21",9.19,9.28,8.92,9.03,323700.0],["2025-02-24",9.04,9.065,8.61,8.72,342600.0],["2025-02-25",8.53,8.83,8.35,8.56,606800.0],["2025-02-26",8.55,8.705,8.385,8.45,309500.0],["2025-02-27",8.64,8.87,8.43,8.61,385100.0],["2025-02-28",8.65,8.68,8.29,8.49,725800.0],["2025-03-03",8.6,8.635,7.95,8.0,476700.0],["2025-03-04",7.9,8.315,7.9,8.13,564400.0],["2025-03-05",8.26,8.53,8.06,8.43,330200.0],["2025-03-06",8.39,8.62,8.24,8.51,256800.0],["2025-03-07",8.7,9.09,8.475,8.71,437800.0],["2025-03-10",8.55,8.65,8.09,8.15,606300.0],["2025-03-11",8.1,8.72,7.95,8.67,717200.0],["2025-03-12",8.73,9.19,8.627,9.08,404400.0],["2025-03-13",9.01,9.38,8.655,8.92,392500.0],["2025-03-14",9.0,9.01,8.57,8.79,341800.0],["2025-03-17",8.77,9.16,8.745,9.03,400200.0],["2025-03-18",8.86,9.07,8.37,8.93,384700.0],["2025-03-19",8.92,8.92,8.41,8.65,328500.0],["2025-03-20",8.55,8.76,8.49,8.72,319400.0],["2025-03-21",8.64,8.76,8.44,8.52,795000.0],["2025-03-24",8.5,8.61,8.08,8.54,240500.0],["2025-03-25",8.51,8.54,8.23,8.3,366000.0],["2025-03-26",8.25,8.495,8.01,8.09,443600.0],["2025-03-27",8.12,8.335,8.04,8.29,269500.0],["2025-03-28",8.28,8.32,7.97,8.02,259500.0],["2025-03-31",7.9,7.9,7.3,7.57,582000.0],["2025-04-01",7.55,7.55,7.27,7.5,613600.0],["2025-04-02",7.4,7.85,7.32,7.82,395000.0],["2025-04-03",7.49,7.631,7.31,7.49,573000.0],["2025-04-04",7.28,7.615,7.11,7.41,600300.0],["2025-04-07",7.23,7.39,6.85,7.25,768300.0],["2025-04-08",7.33,7.83,7.185,7.32,804700.0],["2025-04-09",7.3,8.1,6.93,7.79,450600.0],["2025-04-10",7.53,7.61,7.285,7.58,478900.0],["2025-04-11",7.55,7.76,7.37,7.71,679300.0],["2025-04-14",7.84,7.97,7.39,7.74,410500.0],["2025-04-15",7.67,8.095,7.67,7.8,573900.0],["2025-04-16",7.69,7.785,7.475,7.61,413800.0],["2025-04-17",7.42,7.989,7.38,7.89,694900.0],["2025-04-21",7.82,8.39,7.82,8.1,342100.0],["2025-04-22",8.2,8.42,7.86,8.37,1121500.0],["2025-04-23",8.6,8.79,8.37,8.38,377900.0],["2025-04-24",8.35,8.411,7.98,8.14,218500.0],["2025-04-25",8.05,8.2,7.89,8.14,250700.0],["2025-04-28",8.13,8.305,7.61,7.755,273500.0],["2025-04-29",7.76,8.04,7.725,7.9,219400.0],["2025-04-30",7.79,8.405,7.7,8.28,358700.0],["2025-05-01",8.28,8.59,8.07,8.52,457100.0],["2025-05-02",8.56,8.97,8.5,8.79,396800.0],["2025-05-05",8.76,8.8,8.26,8.27,461300.0],["2025-05-06",8.21,8.21,7.71,7.85,670000.0],["2025-05-07",7.89,7.92,7.57,7.7,461200.0],["2025-05-08",7.66,7.92,7.5,7.77,316900.0],["2025-05-09",7.76,8.005,7.54,7.54,620300.0],["2025-05-12",7.93,8.13,7.58,7.91,566200.0],["2025-05-13",8.09,8.09,7.58,7.62,1246900.0],["2025-05-14",7.62,7.78,6.99,7.13,427200.0],["2025-05-15",7.11,7.75,6.86,7.24,295300.0],["2025-05-16",7.2,7.63,7.02,7.5,440200.0],["2025-05-19",7.4,7.77,7.4,7.71,295600.0],["2025-05-20",7.67,7.98,7.61,7.9,246900.0],["2025-05-21",7.75,7.905,7.52,7.87,292100.0],["2025-05-22",7.83,7.94,7.58,7.89,267400.0],["2025-05-23",7.835,7.86,7.565,7.81,287100.0],["2025-05-27",7.88,7.996,7.78,7.82,277000.0],["2025-05-28",7.87,7.94,7.755,7.84,235100.0],["2025-05-29",7.88,8.74,7.73,8.68,609700.0],["2025-05-30",8.57,8.85,8.27,8.645,594600.0],["2025-06-02",8.76,9.12,8.46,8.75,436500.0],["2025-06-03",8.81,9.13,8.76,8.96,338700.0],["2025-06-04",8.96,9.36,8.95,9.07,307700.0],["2025-06-05",8.97,9.0,8.48,8.74,327800.0],["2025-06-06",8.86,9.1,8.57,9.08,370600.0],["2025-06-09",9.25,9.28,8.64,8.76,355900.0],["2025-06-10",8.82,9.16,8.82,9.03,232700.0],["2025-06-11",9.15,9.25,8.94,8.98,347000.0],["2025-06-12",8.92,9.06,8.76,8.95,183900.0],["2025-06-13",8.8,8.96,8.47,8.61,264300.0],["2025-06-16",8.68,8.78,8.49,8.74,296000.0],["2025-06-17",8.62,8.77,8.29,8.32,227100.0],["2025-06-18",8.25,8.485,8.07,8.16,339800.0],["2025-06-20",8.18,8.18,7.58,7.67,663000.0],["2025-06-23",7.65,7.78,7.521,7.58,275900.0],["2025-06-24",7.69,8.0,7.545,7.84,333400.0],["2025-06-25",7.88,8.0,7.525,7.92,264700.0],["2025-06-26",7.87,7.925,7.6,7.75,259200.0],["2025-06-27",7.75,7.98,7.63,7.76,1444900.0],["2025-06-30",7.93,8.0,7.51,7.53,304300.0],["2025-07-01",7.5,7.975,7.255,7.64,385900.0],["2025-07-02",7.6,8.05,7.525,7.76,319900.0],["2025-07-03",7.63,7.88,7.63,7.81,146700.0],["2025-07-07",7.68,7.77,7.405,7.42,260600.0],["2025-07-08",7.47,7.6,7.29,7.35,345300.0],["2025-07-09",7.43,7.81,7.375,7.8,357500.0],["2025-07-10",7.78,7.94,7.625,7.84,297300.0],["2025-07-11",7.75,7.83,7.65,7.7,235800.0],["2025-07-14",7.66,7.88,7.6,7.87,233800.0],["2025-07-15",7.91,8.17,7.45,7.45,252600.0],["2025-07-16",7.51,7.75,7.45,7.67,240500.0],["2025-07-17",7.73,7.96,7.71,7.77,266100.0],["2025-07-18",7.86,7.925,7.515,7.53,221400.0],["2025-07-21",7.55,7.82,7.48,7.52,167200.0],["2025-07-22",7.52,8.19,7.42,8.11,299000.0],["2025-07-23",8.25,8.7,8.16,8.33,355600.0],["2025-07-24",8.28,8.39,8.09,8.33,306600.0],["2025-07-25",8.29,8.29,8.07,8.18,185000.0],["2025-07-28",8.21,8.35,8.15,8.23,183000.0],["2025-07-29",8.28,8.41,8.19,8.34,299100.0],["2025-07-30",8.38,8.59,7.91,8.16,1166000.0],["2025-07-31",8.05,8.15,7.75,7.77,241800.0],["2025-08-01",7.69,7.77,7.61,7.67,259800.0],["2025-08-04",7.67,8.0,7.52,7.94,272400.0],["2025-08-05",7.94,8.13,7.86,8.08,229700.0],["2025-08-06",8.01,8.01,7.75,7.88,225500.0],["2025-08-07",7.61,7.8,6.95,7.03,486600.0],["2025-08-08",7.04,7.57,6.89,7.295,545000.0],["2025-08-11",7.27,7.33,6.91,7.09,411100.0],["2025-08-12",7.14,7.4,7.09,7.27,302600.0],["2025-08-13",7.36,7.76,7.335,7.64,365500.0],["2025-08-14",7.53,7.645,7.35,7.58,341100.0],["2025-08-15",7.58,7.81,7.58,7.66,379400.0],["2025-08-18",7.64,8.08,7.64,7.95,432900.0],["2025-08-19",7.95,7.95,7.44,7.58,299700.0],["2025-08-20",7.58,7.626,7.44,7.47,262700.0],["2025-08-21",7.5,7.75,7.5,7.67,296100.0],["2025-08-22",7.76,8.32,7.76,8.19,629400.0],["2025-08-25",8.15,8.15,7.535,7.64,220900.0],["2025-08-26",7.65,7.7,7.5,7.64,590500.0],["2025-08-27",7.62,8.01,7.62,7.93,414500.0],["2025-08-28",7.95,8.11,7.59,7.61,247700.0],["2025-08-29",7.65,7.76,7.31,7.54,285300.0],["2025-09-02",7.5,7.82,7.47,7.49,336100.0],["2025-09-03",7.36,7.8,7.35,7.72,575100.0],["2025-09-04",7.7,7.7,6.61,6.91,1451400.0],["2025-09-05",6.88,7.15,6.85,6.99,741000.0],["2025-09-08",7.0,7.09,6.725,6.84,557400.0],["2025-09-09",6.89,7.0,6.653,6.83,651000.0],["2025-09-10",6.77,6.829,6.44,6.47,768500.0],["2025-09-11",6.47,6.64,6.45,6.62,1040300.0],["2025-09-12",6.57,6.76,6.37,6.53,753800.0],["2025-09-15",6.53,6.59,6.315,6.35,568600.0],["2025-09-16",6.33,6.47,6.237,6.29,457700.0],["2025-09-17",6.3,6.41,5.89,5.93,474900.0],["2025-09-18",6.01,6.4,6.01,6.34,837800.0],["2025-09-19",6.38,6.63,6.14,6.2,1197000.0],["2025-09-22",6.27,6.57,6.04,6.28,594800.0],["2025-09-23",6.3,6.4,6.05,6.09,427200.0],["2025-09-24",6.08,6.26,6.02,6.03,453500.0],["2025-09-25",5.99,6.1,5.92,5.99,507300.0],["2025-09-26",5.99,6.1,5.92,5.96,500100.0],["2025-09-29",6.08,6.172,5.86,5.97,904600.0],["2025-09-30",5.95,6.055,5.89,5.93,1070700.0],["2025-10-01",5.94,6.14,5.9,6.0,1203000.0],["2025-10-02",6.0,6.05,5.695,5.75,1624500.0],["2025-10-03",5.75,6.02,5.68,5.9,1117600.0],["2025-10-06",5.95,5.95,5.765,5.84,701000.0],["2025-10-07",5.82,5.98,5.71,5.89,874300.0],["2025-10-08",5.89,6.64,5.85,6.45,4922300.0],["2025-10-09",6.5,7.085,6.5,7.05,3474500.0],["2025-10-10",7.1,7.46,6.845,7.4,1670800.0],["2025-10-13",7.665,8.02,7.37,7.83,1873700.0],["2025-10-14",7.75,7.764,7.22,7.74,1548300.0],["2025-10-15",7.8,8.65,7.74,8.63,1342600.0],["2025-10-16",8.82,9.235,8.53,8.74,1642900.0],["2025-10-17",8.6,8.66,7.59,7.855,1533800.0],["2025-10-20",7.91,8.58,7.88,8.56,1449600.0],["2025-10-21",8.54,8.69,8.02,8.48,971300.0],["2025-10-22",8.52,8.65,8.05,8.12,732000.0],["2025-10-23",8.12,8.182,7.69,7.73,784100.0],["2025-10-24",7.8,8.16,7.74,7.76,979800.0],["2025-10-27",7.99,8.397,7.84,8.06,527100.0],["2025-10-28",8.01,8.55,7.85,8.49,1150000.0],["2025-10-29",8.49,8.58,7.653,7.69,824300.0],["2025-10-30",7.62,8.095,7.55,7.56,667900.0],["2025-10-31",7.82,8.78,7.64,8.66,1844800.0],["2025-11-03",8.57,8.77,7.76,7.81,755400.0],["2025-11-04",7.8,7.8,7.36,7.4,702200.0],["2025-11-05",7.39,7.52,7.17,7.31,633100.0],["2025-11-06",7.38,7.82,7.06,7.35,617600.0],["2025-11-07",7.24,7.25,6.732,7.19,712000.0],["2025-11-10",7.47,8.0,7.38,7.44,631800.0],["2025-11-11",7.39,7.885,7.25,7.8,643800.0],["2025-11-12",7.8,8.49,7.72,8.35,696400.0],["2025-11-13",8.26,8.44,8.09,8.27,649000.0],["2025-11-14",8.13,8.84,7.93,8.55,1002100.0],["2025-11-17",8.46,9.1,8.36,8.77,1015300.0],["2025-11-18",8.69,8.95,8.42,8.54,535000.0],["2025-11-19",8.51,8.73,8.23,8.45,836100.0],["2025-11-20",8.63,9.31,8.53,8.72,1080400.0],["2025-11-21",8.73,10.03,8.52,9.47,2115300.0],["2025-11-24",9.88,13.33,9.57,12.93,5130400.0],["2025-11-25",12.98,12.98,11.22,11.79,2696400.0],["2025-11-26",12.01,12.2,11.435,11.74,1317000.0],["2025-11-28",11.94,12.01,11.25,11.37,612200.0],["2025-12-01",11.36,11.385,10.4,10.75,1674800.0],["2025-12-02",10.73,11.15,10.125,10.2,1308000.0],["2025-12-03",10.18,10.68,10.01,10.5,958700.0],["2025-12-04",10.43,10.79,10.083,10.58,879000.0],["2025-12-05",10.69,10.799,10.28,10.59,779600.0],["2025-12-08",10.89,12.71,10.56,12.44,2930800.0],["2025-12-09",12.44,12.88,11.895,12.36,1287900.0],["2025-12-10",12.77,12.85,12.11,12.46,1383000.0],["2025-12-11",12.45,13.1,12.04,12.38,891200.0],["2025-12-12",12.38,12.94,11.9,11.92,955400.0],["2025-12-15",11.9,12.09,10.755,10.82,1167900.0],["2025-12-16",10.96,11.23,10.075,10.22,1140300.0],["2025-12-17",10.2,10.37,9.48,9.59,1060800.0],["2025-12-18",9.67,10.09,9.6,9.98,1981200.0],["2025-12-19",10.13,10.14,9.61,9.68,1870200.0],["2025-12-22",9.88,10.38,9.65,10.34,1417200.0],["2025-12-23",10.01,10.33,9.81,10.0,1006700.0],["2025-12-24",10.0,10.31,9.83,10.26,302400.0],["2025-12-26",10.24,10.42,10.02,10.37,824600.0],["2025-12-29",10.21,10.31,9.985,10.14,802000.0],["2025-12-30",10.04,10.32,9.9,9.92,615500.0],["2025-12-31",9.87,10.36,9.78,10.35,664900.0],["2026-01-02",10.53,10.7,9.95,10.12,800400.0],["2026-01-05",10.13,10.17,9.41,9.99,1215800.0],["2026-01-06",9.87,10.25,9.78,10.16,622000.0],["2026-01-07",10.3,11.35,10.24,10.94,722700.0],["2026-01-08",10.71,11.44,10.602,11.14,876500.0],["2026-01-09",11.17,11.6,10.74,10.9,745800.0],["2026-01-12",10.9,10.9,10.04,10.61,545800.0],["2026-01-13",10.49,10.82,10.27,10.73,327600.0],["2026-01-14",10.66,11.24,10.51,10.87,585600.0],["2026-01-15",10.84,11.06,10.49,10.66,554200.0],["2026-01-16",10.71,11.04,10.7,10.72,600700.0],["2026-01-20",10.7,11.225,10.45,10.87,552800.0],["2026-01-21",10.88,11.65,10.78,11.6,614000.0],["2026-01-22",11.76,12.99,11.75,12.57,1384100.0],["2026-01-23",12.585,12.88,12.355,12.5,729300.0],["2026-01-26",12.29,12.29,11.9,11.97,444900.0],["2026-01-27",11.97,12.645,11.53,12.34,777700.0],["2026-01-28",12.51,12.74,11.75,11.85,513900.0],["2026-01-29",11.78,12.17,11.7,11.92,367400.0],["2026-01-30",11.78,12.26,11.5,11.96,730000.0],["2026-02-02",12.2,12.85,12.08,12.71,941900.0],["2026-02-03",12.71,13.43,12.553,13.21,986700.0],["2026-02-04",13.32,13.392,12.058,12.33,721300.0],["2026-02-05",12.1,12.88,11.7,11.85,773000.0],["2026-02-06",12.09,12.53,11.858,12.23,420200.0],["2026-02-09",12.16,12.29,11.5,11.83,686500.0],["2026-02-10",12.08,12.55,11.83,12.19,513800.0],["2026-02-11",12.27,12.485,11.36,11.96,728100.0],["2026-02-12",12.03,12.34,11.53,11.69,339500.0],["2026-02-13",11.69,12.18,11.4,11.59,840600.0],["2026-02-17",11.84,12.46,11.62,12.19,508100.0],["2026-02-18",12.2,12.95,12.07,12.44,798300.0],["2026-02-19",12.42,14.02,12.27,13.88,1663300.0],["2026-02-20",13.775,14.32,13.41,13.65,930200.0],["2026-02-23",13.58,14.51,13.545,13.99,627400.0],["2026-02-24",14.045,14.56,13.88,14.27,969800.0],["2026-02-25",14.27,14.38,13.816,14.36,858400.0],["2026-02-26",14.33,15.23,13.673,15.21,820200.0],["2026-02-27",15.17,16.74,15.16,15.5,1655300.0],["2026-03-02",15.22,16.36,15.14,15.99,1002600.0],["2026-03-03",15.77,16.055,15.182,15.73,893500.0],["2026-03-04",15.92,16.44,15.54,16.3,845200.0],["2026-03-05",16.0,16.61,15.3,15.6,738000.0],["2026-03-06",14.822,15.95,14.822,15.74,681200.0],["2026-03-09",15.3,16.49,15.22,15.31,865900.0],["2026-03-10",15.74,16.11,14.65,14.91,991900.0],["2026-03-11",14.67,14.8,13.99,14.31,719800.0],["2026-03-12",14.11,14.4,13.71,13.95,554400.0],["2026-03-13",14.08,14.28,13.12,13.49,707400.0],["2026-03-16",14.03,14.5,13.76,14.03,670700.0],["2026-03-17",13.91,14.08,13.41,13.44,569700.0],["2026-03-18",13.42,13.475,13.05,13.13,568500.0],["2026-03-19",12.95,13.32,12.66,13.08,584300.0],["2026-03-20",13.03,13.22,12.65,12.74,1713200.0],["2026-03-23",13.07,13.8,12.51,12.84,1221700.0],["2026-03-24",12.7,13.75,12.4,13.64,1331600.0],["2026-03-25",13.87,14.74,13.79,14.06,1159700.0],["2026-03-26",13.88,14.29,13.615,13.67,659800.0],["2026-03-27",13.57,13.78,12.79,12.85,607600.0],["2026-03-30",12.82,13.51,12.63,13.42,730600.0],["2026-03-31",13.66,14.52,13.52,14.21,1074900.0],["2026-04-01",14.3,14.81,13.92,13.94,670200.0],["2026-04-02",13.51,14.62,13.51,14.43,1149500.0],["2026-04-06",14.47,15.571,14.46,14.92,1055900.0],["2026-04-07",14.76,14.95,14.33,14.86,462300.0],["2026-04-08",15.33,15.66,14.3,14.96,611600.0],["2026-04-09",14.82,15.24,14.8,15.21,551000.0],["2026-04-10",15.24,15.31,14.4,14.54,388300.0],["2026-04-13",14.46,15.05,13.75,14.25,1113000.0],["2026-04-14",14.3,14.655,14.13,14.35,889600.0],["2026-04-15",14.41,15.1,14.4,14.95,977900.0],["2026-04-16",14.98,15.09,14.625,14.74,420800.0],["2026-04-17",15.0,15.2,14.77,15.06,841400.0],["2026-04-20",15.0,15.04,14.395,14.52,645300.0],["2026-04-21",14.53,14.535,14.1,14.22,673900.0],["2026-04-22",14.41,14.43,13.63,13.84,481100.0],["2026-04-23",13.85,14.075,12.85,12.95,536000.0],["2026-04-24",13.26,13.35,12.56,13.22,638800.0],["2026-04-27",13.22,14.32,13.2,13.25,600900.0],["2026-04-28",13.4,13.6,12.69,12.81,520400.0],["2026-04-29",13.11,13.11,12.42,12.85,726200.0],["2026-04-30",12.7,13.14,12.67,13.05,380900.0],["2026-05-01",12.96,13.66,12.89,13.43,523400.0],["2026-05-04",13.66,15.9,13.6,15.34,2303100.0],["2026-05-05",15.48,15.75,14.21,14.94,893300.0],["2026-05-06",14.83,15.32,14.55,14.99,886300.0],["2026-05-07",15.125,15.125,14.09,14.72,1227600.0],["2026-05-08",14.61,15.2,14.3,14.55,625100.0],["2026-05-11",14.74,15.21,14.62,14.73,875900.0],["2026-05-12",14.72,16.2,14.58,16.15,1929300.0],["2026-05-13",16.0,16.475,15.66,16.33,971800.0],["2026-05-14",16.24,16.537,15.837,16.15,771800.0],["2026-05-15",15.82,16.03,15.39,15.73,766900.0],["2026-05-18",15.75,15.865,14.86,14.87,1941000.0],["2026-05-19",14.82,14.82,13.34,14.175,1177400.0],["2026-05-20",14.3,15.0,14.09,14.33,988500.0],["2026-05-21",14.28,14.43,13.81,13.98,705600.0],["2026-05-22",14.0,14.2,13.695,13.84,471200.0],["2026-05-26",14.15,15.52,14.0,15.46,964800.0],["2026-05-27",15.63,16.68,15.35,15.52,1344200.0],["2026-05-28",15.3,15.75,14.84,15.36,793000.0],["2026-05-29",15.19,16.72,15.0,16.44,1877000.0],["2026-06-01",16.39,16.6,15.9,16.21,988200.0],["2026-06-02",15.89,16.08,15.24,15.34,1290400.0],["2026-06-03",15.41,15.5,15.01,15.21,909000.0],["2026-06-04",15.21,15.84,14.33,14.43,983900.0],["2026-06-05",14.36,14.465,13.465,13.51,753400.0],["2026-06-08",13.72,14.246,12.4,13.28,1740300.0],["2026-06-09",13.37,13.75,12.46,13.18,1392100.0],["2026-06-10",13.14,13.945,11.675,12.05,2102400.0],["2026-06-11",12.2,13.29,11.97,12.98,1216200.0],["2026-06-12",13.07,13.74,12.79,13.7,1318100.0],["2026-06-15",13.94,14.5,13.52,13.61,1790100.0],["2026-06-16",13.7,13.81,13.17,13.55,1062300.0],["2026-06-17",13.64,15.25,13.63,14.44,1527500.0],["2026-06-18",14.8,15.56,14.34,15.03,3117300.0],["2026-06-22",15.27,17.4,15.26,17.3,1497000.0],["2026-06-23",16.8,17.98,16.563,17.75,1960300.0],["2026-06-24",17.92,18.76,17.61,17.65,1443100.0],["2026-06-25",17.51,18.66,17.51,18.48,1306700.0],["2026-06-26",18.43,19.43,17.9,18.4,2725200.0],["2026-06-29",18.41,18.87,17.857,18.42,990600.0],["2026-06-30",18.62,18.816,18.185,18.21,625600.0],["2026-07-01",18.055,18.47,17.27,17.28,748100.0],["2026-07-02",17.43,18.1,17.19,17.63,1074800.0],["2026-07-06",17.53,18.2,17.35,17.81,771769.461861],["2026-07-07",18,18.55,17.5401,18.16,715223.355856],["2026-07-08",17.86,18.5,17.72,18.43,618635.077879],["2026-07-09",18.5,18.775,18.085,18.38,448129.80476],["2026-07-10",18.2,18.33,17.27,18.13,684714.057345],["2026-07-13",17.76,18.2,17.29,17.87,647557.98774],["2026-07-14",17.9,18.4,17.75,17.77,633151.009686],["2026-07-15",17.77,18.045,17.3,17.83,505149.451944],["2026-07-16",17.62,17.84,16.375,16.41,842832.23255],["2026-07-17",16.06,17.885,16,17.69,594733.260104],["2026-07-20",17.76,18.38,17.48,17.5,472338.55186],["2026-07-21",17.49,18.2,17.49,18.06,428047.119142],["2026-07-22",17.96,18.23,17.625,17.65,494334.837808],["2026-07-23",17.48,17.7,17.14,17.28,368504.957902],["2026-07-24",17.4,17.56,17.06,17.1,316655.354108],["2026-07-27",17.45,17.99,17.1301,17.43,530604.453265],["2026-07-28",17.62,17.92,16.87,17.47,572143.98258],["2026-07-29",17.65,17.9785,16.62,17.21,544507.192476],["2026-07-30",17.35,17.79,17.14,17.52,489147.44527],["2026-07-31",17.52,17.52,16.14,16.5,839559.008274],["2026-08-03",16.5,16.705,16.02,16.25,386582.642922],["2026-08-04",16.38,17.88,16.38,17.55,664280.95976],["2026-08-05",17.65,17.95,17.19,17.61,465514.701838],["2026-08-06",17.67,17.99,17.06,17.95,595352.537012],["2026-08-07",18.14,18.4299,17.385,17.73,361734.328384],["2026-08-10",17.44,18.25,17.295,18.21,154357.052452],["2026-08-11",18.76,19.82,18.235,19.63,808167.127143],["2026-08-12",19.61,19.94,19.39,19.6,669546.425037],["2026-08-13",20.72,21,18.775,19.64,1802298.647097]]}