{"t":"FDMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-12-11",40.0,45.0,36.89,40.5,3649400.0],["2020-12-14",40.5,41.0,36.1,40.5,453100.0],["2020-12-15",40.76,41.184,38.57,39.55,355900.0],["2020-12-16",39.06,40.0,37.48,38.43,354300.0],["2020-12-17",38.88,40.35,38.88,39.94,169400.0],["2020-12-18",40.0,49.06,38.753,47.36,258500.0],["2020-12-21",47.36,47.36,45.0,45.04,88600.0],["2020-12-22",45.25,46.38,40.21,40.63,118100.0],["2020-12-23",41.1,41.9,38.0,38.67,120400.0],["2020-12-24",38.71,40.955,38.25,40.01,139900.0],["2020-12-28",40.7,44.23,39.07,42.97,222100.0],["2020-12-29",43.43,43.43,39.34,41.24,161700.0],["2020-12-30",41.56,42.69,40.03,41.64,142100.0],["2020-12-31",41.22,42.2,40.51,41.45,84700.0],["2021-01-04",41.66,41.925,36.0,37.69,148000.0],["2021-01-05",36.13,37.35,35.01,36.44,237700.0],["2021-01-06",35.69,37.5,35.235,36.2,137700.0],["2021-01-07",36.38,42.47,36.38,41.95,187700.0],["2021-01-08",42.0,44.96,41.305,44.2,78700.0],["2021-01-11",43.65,43.905,41.36,41.42,64300.0],["2021-01-12",41.77,44.3,41.77,43.44,128200.0],["2021-01-13",43.4,45.0,42.3,44.05,162900.0],["2021-01-14",44.01,50.88,44.01,46.0,223600.0],["2021-01-15",48.0,48.82,45.23,45.88,58400.0],["2021-01-19",46.33,51.0,45.4,48.98,208200.0],["2021-01-20",49.18,49.4,46.97,47.0,127200.0],["2021-01-21",47.22,48.233,46.37,46.71,184200.0],["2021-01-22",46.25,48.0,45.897,47.42,76700.0],["2021-01-25",47.5,48.92,46.13,47.01,94900.0],["2021-01-26",47.55,47.89,46.4,46.8,78000.0],["2021-01-27",46.8,46.91,42.004,43.01,203300.0],["2021-01-28",42.51,44.0,41.02,42.0,123900.0],["2021-01-29",42.27,42.84,40.03,42.36,50300.0],["2021-02-01",42.96,45.0,41.48,43.42,72800.0],["2021-02-02",44.07,46.55,44.07,45.74,116900.0],["2021-02-03",47.47,47.75,44.83,46.2,42700.0],["2021-02-04",46.99,53.0,45.04,49.99,239000.0],["2021-02-05",50.0,51.33,47.12,50.0,126900.0],["2021-02-08",50.0,52.25,48.0,48.25,179900.0],["2021-02-09",48.18,51.01,47.0,47.21,119000.0],["2021-02-10",47.21,49.01,45.67,48.88,91700.0],["2021-02-11",49.0,55.11,47.29,52.67,191900.0],["2021-02-12",52.03,52.03,44.9,44.91,159000.0],["2021-02-16",45.54,46.28,43.7,45.22,280300.0],["2021-02-17",45.22,47.99,44.07,45.57,149600.0],["2021-02-18",45.5,45.88,41.25,42.96,163100.0],["2021-02-19",42.52,44.43,42.01,43.08,51200.0],["2021-02-22",42.69,45.28,42.63,44.46,60600.0],["2021-02-23",43.51,43.51,39.55,40.54,163800.0],["2021-02-24",40.02,44.65,40.02,42.48,104900.0],["2021-02-25",43.13,45.415,41.75,43.29,132500.0],["2021-02-26",43.74,44.48,40.36,41.98,114400.0],["2021-03-01",44.66,44.66,41.81,43.09,155800.0],["2021-03-02",43.05,43.97,39.7,42.68,180200.0],["2021-03-03",42.71,42.94,39.11,40.51,181000.0],["2021-03-04",40.64,42.24,36.46,40.8,357300.0],["2021-03-05",42.01,45.58,36.48,44.92,208300.0],["2021-03-08",44.82,46.99,41.1,41.66,139500.0],["2021-03-09",42.47,50.09,42.39,49.14,141400.0],["2021-03-10",49.82,54.98,49.67,51.39,143500.0],["2021-03-11",52.39,53.05,50.3,50.75,154100.0],["2021-03-12",50.39,52.44,48.76,50.38,65500.0],["2021-03-15",50.68,51.91,48.24,49.06,109500.0],["2021-03-16",49.27,50.51,47.49,48.71,63300.0],["2021-03-17",48.05,48.05,44.5,45.55,361400.0],["2021-03-18",45.0,45.5,41.62,42.14,263300.0],["2021-03-19",43.91,47.48,41.12,43.68,1404000.0],["2021-03-22",43.64,45.31,42.77,43.4,125600.0],["2021-03-23",43.03,43.72,40.61,42.8,219900.0],["2021-03-24",43.24,43.24,39.245,40.0,142200.0],["2021-03-25",39.29,41.88,38.0,39.53,177100.0],["2021-03-26",40.25,40.47,35.27,38.1,142300.0],["2021-03-29",37.55,37.763,34.43,35.94,212500.0],["2021-03-30",35.09,39.22,34.0,38.55,132600.0],["2021-03-31",38.5,43.38,38.5,43.38,141800.0],["2021-04-01",44.03,44.03,38.74,40.04,220100.0],["2021-04-05",40.52,41.69,38.067,41.39,111700.0],["2021-04-06",41.5,43.1,40.14,42.29,48500.0],["2021-04-07",42.24,42.7,39.61,40.23,56800.0],["2021-04-08",40.58,41.535,39.23,40.58,50700.0],["2021-04-09",40.55,40.68,37.56,37.69,133500.0],["2021-04-12",37.56,38.18,33.97,34.42,213300.0],["2021-04-13",35.11,35.874,34.4,35.74,61400.0],["2021-04-14",36.11,37.95,36.11,37.68,63400.0],["2021-04-15",38.315,38.645,36.14,36.28,123100.0],["2021-04-16",36.25,36.6,33.0,33.2,66600.0],["2021-04-19",32.96,33.46,32.05,33.0,171400.0],["2021-04-20",32.89,33.1,30.55,31.93,168600.0],["2021-04-21",31.91,34.16,31.2,33.25,133300.0],["2021-04-22",33.56,36.275,33.1,34.87,100800.0],["2021-04-23",34.86,35.99,33.38,34.05,47700.0],["2021-04-26",34.23,36.93,33.32,36.82,78600.0],["2021-04-27",36.92,39.915,36.455,37.8,88700.0],["2021-04-28",37.25,39.129,36.27,38.06,26100.0],["2021-04-29",38.87,39.18,36.75,38.36,69100.0],["2021-04-30",37.89,39.29,37.315,38.7,45600.0],["2021-05-03",39.37,39.37,36.42,37.5,59400.0],["2021-05-04",36.9,36.9,33.31,35.83,181300.0],["2021-05-05",35.91,37.0,34.16,34.81,62800.0],["2021-05-06",34.74,34.74,32.02,33.58,251400.0],["2021-05-07",33.98,34.15,32.25,32.8,202700.0],["2021-05-10",32.6,32.616,29.17,30.01,106400.0],["2021-05-11",28.74,31.116,28.74,29.3,88200.0],["2021-05-12",28.89,29.25,27.11,27.57,191000.0],["2021-05-13",27.99,28.13,25.72,26.42,134600.0],["2021-05-14",27.07,27.095,26.21,26.5,131000.0],["2021-05-17",26.7,27.56,26.0,26.89,383800.0],["2021-05-18",26.95,28.53,26.4,26.64,82800.0],["2021-05-19",26.13,28.385,25.99,27.39,84600.0],["2021-05-20",27.5,28.37,26.8,27.46,63200.0],["2021-05-21",27.96,28.43,26.05,26.41,74000.0],["2021-05-24",26.41,27.23,25.29,26.46,144400.0],["2021-05-25",26.79,27.16,25.3,25.56,65100.0],["2021-05-26",25.43,26.49,25.43,25.97,51700.0],["2021-05-27",26.4,27.225,26.07,27.02,165700.0],["2021-05-28",27.06,27.66,26.5,26.56,66600.0],["2021-06-01",27.0,28.12,27.0,27.22,100000.0],["2021-06-02",27.63,28.33,26.93,27.02,153900.0],["2021-06-03",27.25,28.28,26.77,27.5,110700.0],["2021-06-04",27.5,27.714,26.145,26.36,69300.0],["2021-06-07",26.8,27.86,26.34,26.83,82700.0],["2021-06-08",27.0,27.175,25.78,26.71,62200.0],["2021-06-09",26.96,29.79,26.915,28.65,100700.0],["2021-06-10",29.07,29.7,28.18,29.27,143300.0],["2021-06-11",29.23,29.32,27.64,28.3,104300.0],["2021-06-14",28.65,30.86,28.29,29.27,161000.0],["2021-06-15",29.04,29.04,26.5,27.2,174500.0],["2021-06-16",27.03,27.92,25.64,26.55,135100.0],["2021-06-17",26.58,26.64,25.0,25.35,102800.0],["2021-06-18",24.93,25.09,23.83,24.74,202400.0],["2021-06-21",24.89,26.115,23.92,25.63,145300.0],["2021-06-22",25.79,25.79,23.702,23.91,158700.0],["2021-06-23",23.79,25.115,23.25,24.78,109000.0],["2021-06-24",22.5,23.09,21.4,22.2,865800.0],["2021-06-25",22.0,23.19,21.81,22.61,574500.0],["2021-06-28",22.73,25.1,22.002,23.75,118800.0],["2021-06-29",23.6,24.0,22.83,23.5,74400.0],["2021-06-30",23.03,24.34,23.03,24.08,273700.0],["2021-07-01",24.18,24.25,23.68,24.09,162400.0],["2021-07-02",24.31,24.5,23.555,23.95,117200.0],["2021-07-06",23.88,24.38,23.34,24.03,173800.0],["2021-07-07",24.0,24.0,22.2,23.14,161100.0],["2021-07-08",22.58,23.22,22.255,22.99,143800.0],["2021-07-09",23.21,24.98,22.49,24.52,74600.0],["2021-07-12",24.52,24.83,23.67,23.91,69100.0],["2021-07-13",23.98,23.99,22.6,22.73,55500.0],["2021-07-14",22.58,23.23,22.22,23.01,120300.0],["2021-07-15",23.01,23.42,22.56,23.31,88100.0],["2021-07-16",23.57,25.15,23.38,24.31,91400.0],["2021-07-19",23.89,24.27,22.25,23.57,60600.0],["2021-07-20",23.85,24.7,23.23,24.25,84800.0],["2021-07-21",24.46,25.145,24.18,24.68,57400.0],["2021-07-22",24.66,24.68,24.15,24.49,83200.0],["2021-07-23",24.61,24.85,23.88,24.57,77400.0],["2021-07-26",24.5,24.77,24.075,24.16,107600.0],["2021-07-27",24.01,24.29,23.13,24.05,97700.0],["2021-07-28",24.05,25.51,24.05,25.16,71700.0],["2021-07-29",25.2,25.94,25.08,25.17,62300.0],["2021-07-30",24.96,25.828,24.41,24.87,30400.0],["2021-08-02",24.9,26.073,24.9,25.79,45700.0],["2021-08-03",25.805,26.18,25.408,25.72,41400.0],["2021-08-04",25.47,26.67,25.47,25.89,63500.0],["2021-08-05",26.06,27.5,25.82,27.19,70900.0],["2021-08-06",27.17,27.24,25.82,27.08,65900.0],["2021-08-09",27.125,27.45,26.73,26.96,44400.0],["2021-08-10",27.21,27.455,26.35,27.29,56900.0],["2021-08-11",27.29,28.33,26.53,28.13,202000.0],["2021-08-12",27.805,28.72,27.21,27.9,114200.0],["2021-08-13",28.5,28.523,25.09,27.01,157400.0],["2021-08-16",27.01,27.95,26.39,27.9,81200.0],["2021-08-17",27.55,29.85,27.14,29.6,134000.0],["2021-08-18",29.6,29.88,27.38,27.62,89000.0],["2021-08-19",27.32,28.035,25.88,27.31,87100.0],["2021-08-20",27.2,30.27,26.87,29.33,102500.0],["2021-08-23",29.91,31.3,28.67,28.94,183900.0],["2021-08-24",29.12,30.61,28.78,30.12,134900.0],["2021-08-25",29.99,31.79,29.95,31.1,110800.0],["2021-08-26",31.26,32.98,31.0,31.21,105500.0],["2021-08-27",31.25,31.9,30.65,31.78,115300.0],["2021-08-30",32.0,32.2,30.02,30.35,112600.0],["2021-08-31",30.22,31.0,29.02,30.55,249600.0],["2021-09-01",30.81,33.47,30.22,32.79,149200.0],["2021-09-02",32.86,33.799,32.025,32.26,140100.0],["2021-09-03",31.51,33.177,30.89,32.18,154000.0],["2021-09-07",32.6,35.17,32.6,34.13,212600.0],["2021-09-08",33.85,34.32,31.84,33.33,111200.0],["2021-09-09",33.14,34.8,31.97,33.64,158200.0],["2021-09-10",34.04,34.35,32.895,33.6,154400.0],["2021-09-13",33.49,34.48,32.725,33.57,169500.0],["2021-09-14",33.57,35.13,32.72,34.91,117800.0],["2021-09-15",34.86,35.21,33.32,34.11,189500.0],["2021-09-16",33.93,35.05,32.92,33.78,221200.0],["2021-09-17",33.99,35.97,33.179,34.8,1925900.0],["2021-09-20",34.64,35.15,32.02,33.36,213800.0],["2021-09-21",33.4,35.11,32.85,35.01,179500.0],["2021-09-22",35.08,35.51,34.7,35.12,99100.0],["2021-09-23",35.25,36.14,33.91,36.04,72100.0],["2021-09-24",35.89,35.89,34.74,35.18,103000.0],["2021-09-27",34.19,34.19,32.1,32.22,180000.0],["2021-09-28",32.0,32.0,30.28,30.38,109100.0],["2021-09-29",30.66,30.785,27.61,27.92,140600.0],["2021-09-30",27.83,28.25,25.92,26.97,197100.0],["2021-10-01",26.96,27.0,25.8,25.98,204200.0],["2021-10-04",25.58,26.09,24.31,25.2,111500.0],["2021-10-05",25.33,26.785,24.51,26.04,93100.0],["2021-10-06",26.1,26.1,25.14,25.81,86000.0],["2021-10-07",26.22,26.505,24.0,24.51,190000.0],["2021-10-08",24.25,24.25,21.95,22.92,146100.0],["2021-10-11",22.68,26.46,22.61,26.01,205500.0],["2021-10-12",25.99,26.33,25.61,26.0,119000.0],["2021-10-13",26.14,26.51,25.01,26.39,73400.0],["2021-10-14",26.7,27.91,26.7,27.41,79500.0],["2021-10-15",27.94,27.94,26.9,27.32,92800.0],["2021-10-18",27.23,32.34,26.475,29.86,691200.0],["2021-10-19",30.44,32.118,30.2,31.97,197300.0],["2021-10-20",32.0,32.76,30.33,30.67,93000.0],["2021-10-21",30.7,32.61,30.7,31.58,103100.0],["2021-10-22",31.66,32.57,30.76,32.39,70200.0],["2021-10-25",32.46,33.25,31.602,32.94,130800.0],["2021-10-26",33.5,34.0,31.67,32.75,591500.0],["2021-10-27",30.23,32.14,29.75,31.34,231200.0],["2021-10-28",31.32,32.49,30.77,30.85,255900.0],["2021-10-29",26.23,27.46,23.67,24.03,2405100.0],["2021-11-01",24.75,25.24,23.915,24.11,482000.0],["2021-11-02",24.2,24.56,23.5,23.98,400600.0],["2021-11-03",24.0,25.21,23.6,25.08,322800.0],["2021-11-04",24.0,25.63,23.6,24.52,301300.0],["2021-11-05",24.38,25.36,24.38,24.72,203100.0],["2021-11-08",24.9,26.23,24.51,24.62,297600.0],["2021-11-09",24.62,25.15,23.95,24.95,188100.0],["2021-11-10",24.95,25.25,24.51,24.72,132600.0],["2021-11-11",24.83,25.21,24.34,24.77,175300.0],["2021-11-12",24.92,25.16,24.77,24.98,111800.0],["2021-11-15",25.0,25.05,23.92,23.99,174600.0],["2021-11-16",23.9,24.75,23.62,23.9,190900.0],["2021-11-17",23.9,24.418,23.71,24.15,187500.0],["2021-11-18",24.3,24.48,22.5,22.94,177200.0],["2021-11-19",22.79,23.43,22.5,23.06,224900.0],["2021-11-22",23.18,23.74,22.515,23.28,435800.0],["2021-11-23",23.11,23.36,21.55,21.67,428000.0],["2021-11-24",21.55,22.61,21.25,22.49,303600.0],["2021-11-26",22.06,22.82,21.51,22.05,111500.0],["2021-11-29",22.45,23.055,20.945,21.42,234100.0],["2021-11-30",21.41,23.06,21.41,23.0,234200.0],["2021-12-01",23.44,24.0,22.43,22.66,146300.0],["2021-12-02",22.39,23.298,22.22,23.11,161500.0],["2021-12-03",23.32,23.499,22.17,22.78,180000.0],["2021-12-06",22.95,23.12,21.97,22.47,267200.0],["2021-12-07",22.75,24.03,22.61,23.65,224000.0],["2021-12-08",23.7,24.23,23.13,23.35,190600.0],["2021-12-09",23.16,23.56,22.105,22.15,189300.0],["2021-12-10",21.98,22.741,21.696,21.93,159700.0],["2021-12-13",21.98,23.11,21.62,22.53,242000.0],["2021-12-14",22.01,22.41,20.1,20.18,610400.0],["2021-12-15",20.3,21.045,19.36,20.76,370800.0],["2021-12-16",21.12,21.25,19.445,19.56,416300.0],["2021-12-17",19.625,19.98,18.57,19.73,3749600.0],["2021-12-20",19.52,20.49,19.16,20.14,497200.0],["2021-12-21",20.3,21.0,19.85,20.99,223500.0],["2021-12-22",20.84,21.365,20.271,21.33,181000.0],["2021-12-23",21.52,22.8,21.135,22.73,125200.0],["2021-12-27",22.71,22.71,21.54,21.8,207500.0],["2021-12-28",21.67,22.486,21.43,21.54,143100.0],["2021-12-29",21.44,21.74,20.91,21.14,129000.0],["2021-12-30",21.03,22.319,21.03,21.87,88700.0],["2021-12-31",22.38,23.18,21.645,21.94,138600.0],["2022-01-03",22.16,22.69,21.2,22.64,134000.0],["2022-01-04",24.38,24.38,20.72,20.79,184400.0],["2022-01-05",20.62,21.092,19.76,19.81,167700.0],["2022-01-06",19.73,20.455,19.33,19.77,177900.0],["2022-01-07",19.69,20.106,18.58,18.76,153200.0],["2022-01-10",18.59,18.76,17.87,18.15,161000.0],["2022-01-11",18.11,19.021,17.83,17.95,138400.0],["2022-01-12",17.95,18.05,16.785,16.84,176000.0],["2022-01-13",16.65,16.99,16.13,16.2,163300.0],["2022-01-14",16.03,17.11,15.72,16.99,237000.0],["2022-01-18",16.53,16.53,15.73,15.83,437400.0],["2022-01-19",16.17,16.89,15.86,16.28,180500.0],["2022-01-20",16.75,16.75,14.77,14.92,282500.0],["2022-01-21",14.72,15.28,14.25,14.28,245500.0],["2022-01-24",13.77,15.12,13.36,15.0,355100.0],["2022-01-25",14.76,15.17,14.125,14.7,205100.0],["2022-01-26",14.95,15.307,14.01,14.37,275200.0],["2022-01-27",14.65,14.89,13.88,14.2,292800.0],["2022-01-28",14.13,14.668,13.625,14.65,196900.0],["2022-01-31",14.72,15.93,14.72,15.8,187100.0],["2022-02-01",15.91,16.29,15.11,15.78,153900.0],["2022-02-02",15.74,15.78,15.07,15.58,436700.0],["2022-02-03",15.19,16.01,15.11,15.28,370200.0],["2022-02-04",15.43,16.78,14.93,16.34,331400.0],["2022-02-07",16.6,17.6,16.0,17.44,234400.0],["2022-02-08",17.06,18.41,17.06,18.31,230900.0],["2022-02-09",18.51,19.39,18.12,18.37,245900.0],["2022-02-10",17.77,18.235,16.14,16.61,330800.0],["2022-02-11",16.56,16.8,14.65,14.97,232500.0],["2022-02-14",15.13,15.34,14.52,14.57,172600.0],["2022-02-15",14.99,15.59,14.86,15.53,162400.0],["2022-02-16",15.34,15.34,14.76,14.98,146400.0],["2022-02-17",14.74,15.08,14.23,14.49,170300.0],["2022-02-18",14.67,14.7,13.89,13.97,193000.0],["2022-02-22",13.74,14.29,13.45,13.88,309900.0],["2022-02-23",14.15,14.15,13.03,13.58,243500.0],["2022-02-24",13.15,14.9,12.99,14.79,251600.0],["2022-02-25",14.9,15.05,13.68,14.29,165600.0],["2022-02-28",14.39,14.58,13.35,13.7,204300.0],["2022-03-01",13.75,14.0,13.35,13.62,144300.0],["2022-03-02",13.75,14.04,13.36,13.64,146000.0],["2022-03-03",13.64,13.82,12.975,13.33,203100.0],["2022-03-04",13.36,13.73,12.835,13.16,745900.0],["2022-03-07",13.4,13.975,13.26,13.55,132100.0],["2022-03-08",13.37,14.255,13.05,13.58,127800.0],["2022-03-09",14.04,15.35,13.81,15.07,219700.0],["2022-03-10",14.93,15.39,14.54,15.28,132600.0],["2022-03-11",15.59,15.81,14.865,15.11,292900.0],["2022-03-14",15.0,15.0,13.68,13.85,380800.0],["2022-03-15",14.0,14.235,13.28,14.07,152200.0],["2022-03-16",13.9,15.0,13.9,15.0,205900.0],["2022-03-17",15.0,15.85,14.59,15.82,158300.0],["2022-03-18",15.46,16.73,15.46,16.21,458300.0],["2022-03-21",16.01,16.43,15.35,15.68,125800.0],["2022-03-22",15.62,16.59,15.598,16.4,116200.0],["2022-03-23",16.14,16.66,15.736,15.86,82600.0],["2022-03-24",16.14,16.57,15.58,16.52,78000.0],["2022-03-25",16.49,16.49,15.13,15.13,88200.0],["2022-03-28",15.15,15.73,14.61,15.41,114900.0],["2022-03-29",15.32,16.4,15.32,16.35,265500.0],["2022-03-30",16.23,16.82,15.36,15.49,157600.0],["2022-03-31",15.66,15.66,14.81,15.12,147900.0],["2022-04-01",15.08,15.58,14.965,15.37,132000.0],["2022-04-04",15.93,16.0,15.32,15.99,163400.0],["2022-04-05",16.19,16.389,14.59,14.66,114500.0],["2022-04-06",14.44,14.93,13.84,14.62,114400.0],["2022-04-07",14.8,14.815,14.01,14.29,93200.0],["2022-04-08",14.32,14.78,13.58,13.94,117300.0],["2022-04-11",13.64,14.28,13.48,13.51,204200.0],["2022-04-12",13.88,14.07,13.25,13.44,246400.0],["2022-04-13",13.74,13.99,12.93,13.87,547200.0],["2022-04-14",13.87,14.03,13.155,13.22,129200.0],["2022-04-18",13.12,13.12,12.43,12.66,182100.0],["2022-04-19",12.7,13.21,12.65,12.96,100500.0],["2022-04-20",13.01,13.195,12.46,12.81,108900.0],["2022-04-21",13.02,13.17,12.13,12.24,145900.0],["2022-04-22",12.16,12.6,12.0,12.15,148200.0],["2022-04-25",12.02,12.645,11.87,12.57,123100.0],["2022-04-26",12.4,12.57,11.85,11.87,297000.0],["2022-04-27",11.87,12.24,11.64,11.73,174600.0],["2022-04-28",11.89,12.29,11.21,12.26,124400.0],["2022-04-29",12.15,12.71,11.82,11.91,267400.0],["2022-05-02",11.81,12.61,11.81,12.58,168600.0],["2022-05-03",12.56,12.7,11.97,12.01,139500.0],["2022-05-04",12.0,12.13,11.07,12.05,110100.0],["2022-05-05",11.81,11.99,10.67,11.0,141500.0],["2022-05-06",10.77,11.03,10.09,10.53,152200.0],["2022-05-09",10.29,10.6,9.755,10.01,589400.0],["2022-05-10",10.58,10.86,9.57,10.23,292600.0],["2022-05-11",10.16,10.33,9.06,9.3,205400.0],["2022-05-12",9.21,9.95,9.088,9.42,270500.0],["2022-05-13",9.82,10.6,8.93,9.01,412800.0],["2022-05-16",8.96,8.97,8.42,8.46,247500.0],["2022-05-17",8.76,8.79,7.97,8.1,196600.0],["2022-05-18",7.84,7.915,7.15,7.4,230200.0],["2022-05-19",7.35,7.59,7.13,7.37,253200.0],["2022-05-20",7.55,7.82,7.33,7.81,354800.0],["2022-05-23",7.85,8.32,7.71,7.77,143700.0],["2022-05-24",7.59,7.76,6.92,7.42,189400.0],["2022-05-25",7.39,7.625,7.13,7.32,128200.0],["2022-05-26",7.31,7.64,7.09,7.44,188600.0],["2022-05-27",7.43,7.74,6.985,7.64,188400.0],["2022-05-31",7.72,7.86,7.42,7.59,417800.0],["2022-06-01",7.71,7.975,7.318,7.6,259500.0],["2022-06-02",7.55,7.62,7.2,7.48,196100.0],["2022-06-03",7.48,7.979,7.37,7.69,217100.0],["2022-06-06",7.79,7.98,7.33,7.43,187200.0],["2022-06-07",7.4,7.87,7.35,7.8,218200.0],["2022-06-08",7.76,8.28,7.64,7.81,198100.0],["2022-06-09",7.82,8.12,7.525,7.57,218700.0],["2022-06-10",7.41,7.48,6.37,6.375,313200.0],["2022-06-13",6.07,6.32,5.66,5.78,377100.0],["2022-06-14",5.81,5.93,5.47,5.83,293500.0],["2022-06-15",5.7,6.07,5.56,5.9,375300.0],["2022-06-16",5.65,5.995,5.32,5.68,1412500.0],["2022-06-17",5.69,6.53,5.675,6.49,1881200.0],["2022-06-21",6.64,7.0,6.49,6.51,219200.0],["2022-06-22",6.57,7.54,6.48,7.24,371600.0],["2022-06-23",7.28,7.6,7.12,7.58,299000.0],["2022-06-24",7.63,7.63,6.61,7.05,694700.0],["2022-06-27",6.99,7.16,6.73,7.05,188300.0],["2022-06-28",7.03,7.19,6.86,7.1,190400.0],["2022-06-29",7.03,7.42,6.94,7.27,225600.0],["2022-06-30",7.12,7.24,6.92,6.98,234100.0],["2022-07-01",6.98,7.21,6.82,6.96,131900.0],["2022-07-05",6.83,7.183,6.7,7.0,197700.0],["2022-07-06",7.06,7.77,6.95,7.69,253600.0],["2022-07-07",7.8,8.29,7.61,8.16,219600.0],["2022-07-08",8.0,8.54,8.0,8.5,161900.0],["2022-07-11",8.45,8.45,7.83,7.97,125400.0],["2022-07-12",7.97,8.33,7.66,8.26,172700.0],["2022-07-13",8.08,8.83,8.08,8.77,125600.0],["2022-07-14",8.77,9.06,8.6,8.98,125900.0],["2022-07-15",9.19,10.187,8.97,10.08,267400.0],["2022-07-18",10.05,10.32,9.53,9.61,285600.0],["2022-07-19",9.72,10.38,9.34,10.23,155300.0],["2022-07-20",10.23,11.345,10.16,10.81,199000.0],["2022-07-21",10.48,10.66,9.71,9.98,84400.0],["2022-07-22",10.16,10.2,9.77,10.18,125300.0],["2022-07-25",9.92,10.3,9.87,10.19,86600.0],["2022-07-26",10.18,11.18,10.1,10.71,183500.0],["2022-07-27",10.76,10.76,9.557,9.83,105000.0],["2022-07-28",9.85,9.94,9.2,9.35,77000.0],["2022-07-29",9.23,9.47,9.025,9.4,193200.0],["2022-08-01",9.3,9.31,8.698,9.01,112500.0],["2022-08-02",8.96,9.5,8.96,9.17,50800.0],["2022-08-03",9.35,10.23,9.35,10.19,104400.0],["2022-08-04",10.34,11.22,10.34,11.0,116800.0],["2022-08-05",10.74,11.95,10.54,11.48,236600.0],["2022-08-08",11.5,11.64,10.66,11.25,181000.0],["2022-08-09",11.03,11.03,10.105,10.66,91100.0],["2022-08-10",11.08,11.23,10.37,10.65,142800.0],["2022-08-11",10.62,11.06,10.25,10.4,157900.0],["2022-08-12",7.84,9.84,6.915,9.54,384000.0],["2022-08-15",9.34,9.88,9.34,9.55,77900.0],["2022-08-16",9.67,9.71,9.19,9.32,59200.0],["2022-08-17",9.22,9.3,8.88,8.95,90400.0],["2022-08-18",8.84,9.185,8.45,8.74,205100.0],["2022-08-19",8.44,9.07,8.4,8.84,106200.0],["2022-08-22",8.95,8.95,8.26,8.33,95000.0],["2022-08-23",8.3,9.18,8.3,9.01,261300.0],["2022-08-24",9.02,9.54,8.88,9.49,64700.0],["2022-08-25",9.51,9.83,8.51,8.59,477100.0],["2022-08-26",8.52,8.88,7.88,8.25,250200.0],["2022-08-29",8.07,8.39,7.97,8.28,56700.0],["2022-08-30",8.43,8.54,7.84,8.25,111900.0],["2022-08-31",8.38,8.53,7.8,7.86,138600.0],["2022-09-01",7.86,8.09,7.65,8.04,131300.0],["2022-09-02",8.2,8.58,7.95,8.21,67400.0],["2022-09-06",8.35,8.56,8.11,8.29,82500.0],["2022-09-07",8.21,8.91,8.21,8.85,50500.0],["2022-09-08",8.66,9.58,8.66,9.42,109300.0],["2022-09-09",9.53,9.75,8.885,9.06,267100.0],["2022-09-12",9.05,9.4,8.86,9.14,316000.0],["2022-09-13",8.88,9.12,8.59,8.91,391800.0],["2022-09-14",8.83,9.6,8.76,9.37,361400.0],["2022-09-15",9.31,9.655,9.089,9.24,110200.0],["2022-09-16",9.16,9.37,8.51,8.85,349600.0],["2022-09-19",8.59,8.87,8.33,8.65,162000.0],["2022-09-20",8.65,8.7,8.29,8.4,197500.0],["2022-09-21",8.4,8.4,8.0,8.09,946500.0],["2022-09-22",8.08,8.2,7.82,8.11,109500.0],["2022-09-23",7.96,8.1,7.8,8.06,76400.0],["2022-09-26",8.06,8.418,7.835,7.94,78900.0],["2022-09-27",8.01,8.6,7.94,8.33,121600.0],["2022-09-28",8.49,9.49,8.49,8.97,2114300.0],["2022-09-29",8.79,8.83,8.17,8.22,2105300.0],["2022-09-30",8.17,8.63,7.975,8.04,178100.0],["2022-10-03",8.21,8.21,7.61,7.81,505800.0],["2022-10-04",8.0,8.26,7.9,8.04,630800.0],["2022-10-05",7.99,8.215,7.7,7.85,82000.0],["2022-10-06",7.84,7.86,7.486,7.62,65700.0],["2022-10-07",7.55,7.55,7.08,7.12,448200.0],["2022-10-10",7.2,7.31,6.91,7.04,197300.0],["2022-10-11",7.0,7.47,6.8,7.41,109200.0],["2022-10-12",7.45,7.46,7.11,7.3,840200.0],["2022-10-13",7.03,7.47,6.99,7.36,322500.0],["2022-10-14",7.47,7.47,7.01,7.03,71400.0],["2022-10-17",7.09,7.81,7.01,7.75,287100.0],["2022-10-18",7.91,8.0,7.28,7.55,314300.0],["2022-10-19",7.56,7.58,6.74,6.93,444500.0],["2022-10-20",6.94,7.7,6.58,7.21,560600.0],["2022-10-21",7.25,7.48,6.64,6.85,231000.0],["2022-10-24",6.94,7.39,6.62,7.35,185200.0],["2022-10-25",7.38,7.925,7.025,7.5,336200.0],["2022-10-26",7.53,8.0,7.3,7.7,81100.0],["2022-10-27",7.79,10.5,7.79,8.93,1330000.0],["2022-10-28",8.9,9.04,8.135,8.88,350700.0],["2022-10-31",8.8,8.945,8.5,8.66,324100.0],["2022-11-01",8.82,9.06,8.61,8.94,216500.0],["2022-11-02",9.0,9.0,8.24,8.25,231200.0],["2022-11-03",8.12,9.74,8.06,8.89,410800.0],["2022-11-04",8.85,8.85,7.43,8.3,470200.0],["2022-11-07",8.28,8.55,8.09,8.32,263600.0],["2022-11-08",8.36,8.635,7.86,8.11,241100.0],["2022-11-09",8.38,8.8,8.08,8.63,208300.0],["2022-11-10",8.88,10.282,8.57,9.73,344300.0],["2022-11-11",9.73,12.54,9.129,12.51,558600.0],["2022-11-14",13.5,14.251,12.01,13.49,1163300.0],["2022-11-15",15.65,19.3,15.37,18.69,2850800.0],["2022-11-16",18.59,21.28,18.31,21.01,2068200.0],["2022-11-17",21.0,24.132,20.55,22.4,2247800.0],["2022-11-18",22.8,23.7,21.0,21.99,1237500.0],["2022-11-21",21.89,24.818,20.8,20.88,1158600.0],["2022-11-22",21.2,23.64,20.04,23.5,807600.0],["2022-11-23",23.69,24.21,22.716,23.26,461500.0],["2022-11-25",23.12,23.55,22.25,22.88,183600.0],["2022-11-28",23.01,24.191,22.81,23.77,389300.0],["2022-11-29",23.88,24.25,23.2,23.37,269800.0],["2022-11-30",23.58,24.78,22.65,24.17,920000.0],["2022-12-01",24.35,24.99,20.61,23.07,908700.0],["2022-12-02",22.91,23.25,21.83,22.67,373200.0],["2022-12-05",22.69,23.975,21.89,23.17,496700.0],["2022-12-06",23.05,23.37,21.76,21.81,284100.0],["2022-12-07",22.08,22.3,21.12,21.52,276100.0],["2022-12-08",21.69,25.92,21.42,24.55,508400.0],["2022-12-09",24.17,25.308,23.182,23.4,675500.0],["2022-12-12",23.4,25.48,23.065,25.46,406500.0],["2022-12-13",25.93,26.49,24.1,24.76,333300.0],["2022-12-14",24.85,25.735,24.345,24.44,378900.0],["2022-12-15",24.22,24.55,23.04,23.09,599600.0],["2022-12-16",23.09,23.93,22.19,23.31,1291500.0],["2022-12-19",23.26,23.45,19.71,20.7,423300.0],["2022-12-20",20.57,21.35,20.12,20.75,430600.0],["2022-12-21",20.71,21.32,20.16,20.48,280500.0],["2022-12-22",20.08,21.28,20.014,21.21,269600.0],["2022-12-23",21.44,21.665,20.67,21.59,230700.0],["2022-12-27",21.65,22.33,20.215,20.27,158400.0],["2022-12-28",20.29,21.68,20.23,21.59,203500.0],["2022-12-29",22.0,22.96,21.75,22.06,254200.0],["2022-12-30",21.8,22.41,21.36,22.21,427600.0],["2023-01-03",23.18,23.24,20.31,20.64,303800.0],["2023-01-04",20.63,22.22,20.52,21.78,266400.0],["2023-01-05",21.78,22.86,21.41,22.15,229600.0],["2023-01-06",22.2,23.36,21.895,23.19,314800.0],["2023-01-09",23.19,23.389,20.72,20.83,315300.0],["2023-01-10",20.54,21.184,19.22,19.85,295700.0],["2023-01-11",19.77,19.815,18.69,19.37,265400.0],["2023-01-12",19.44,20.79,18.88,20.66,297000.0],["2023-01-13",20.45,22.71,20.43,22.03,277000.0],["2023-01-17",21.91,22.7,20.74,21.06,321300.0],["2023-01-18",21.31,21.59,20.625,20.84,193200.0],["2023-01-19",20.59,20.62,19.73,20.01,291800.0],["2023-01-20",20.36,20.465,19.87,20.31,192200.0],["2023-01-23",20.28,20.28,19.285,19.84,254300.0],["2023-01-24",19.77,21.08,19.51,20.86,264100.0],["2023-01-25",20.66,20.72,19.54,20.43,207100.0],["2023-01-26",20.75,21.05,20.08,20.23,181800.0],["2023-01-27",20.23,21.295,19.87,21.26,218100.0],["2023-01-30",22.65,22.65,21.01,21.29,308200.0],["2023-01-31",21.28,21.87,20.881,21.05,254500.0],["2023-02-01",21.05,21.98,20.42,21.48,333700.0],["2023-02-02",21.9,23.09,21.34,23.05,296600.0],["2023-02-03",22.88,23.81,21.56,22.92,335900.0],["2023-02-06",22.61,22.61,21.52,21.7,192800.0],["2023-02-07",21.71,21.87,21.01,21.74,198600.0],["2023-02-08",21.47,21.47,20.48,20.54,163800.0],["2023-02-09",20.82,20.82,20.08,20.31,300500.0],["2023-02-10",20.12,20.365,19.65,20.24,143800.0],["2023-02-13",20.24,20.24,19.55,19.82,180600.0],["2023-02-14",19.53,19.84,18.81,19.35,159100.0],["2023-02-15",19.16,19.24,18.08,18.47,327400.0],["2023-02-16",18.17,19.54,17.85,19.33,866700.0],["2023-02-17",19.4,21.05,18.91,21.01,365300.0],["2023-02-21",21.7,21.79,20.06,20.16,405400.0],["2023-02-22",20.11,20.86,19.885,20.25,295700.0],["2023-02-23",20.48,20.91,18.27,18.88,416700.0],["2023-02-24",18.49,19.045,17.92,18.92,284900.0],["2023-02-27",19.19,19.532,18.77,19.37,285100.0],["2023-02-28",19.38,19.54,18.96,19.24,673200.0],["2023-03-01",19.3,19.3,18.32,18.37,528600.0],["2023-03-02",18.11,18.39,17.22,18.13,295800.0],["2023-03-03",18.19,19.15,18.0,18.935,234000.0],["2023-03-06",18.88,18.88,16.76,17.17,345900.0],["2023-03-07",17.2,18.79,16.661,18.13,356500.0],["2023-03-08",18.0,18.58,17.265,17.79,305400.0],["2023-03-09",17.83,17.98,15.93,15.98,335400.0],["2023-03-10",15.9,16.1,14.67,15.45,597900.0],["2023-03-13",15.66,17.6,15.18,17.51,609900.0],["2023-03-14",17.97,18.765,17.45,18.49,486900.0],["2023-03-15",18.03,18.43,16.62,17.37,351200.0],["2023-03-16",17.37,19.18,16.72,18.36,516800.0],["2023-03-17",18.32,18.385,16.46,17.2,2072600.0],["2023-03-20",17.16,17.635,15.49,17.5,420000.0],["2023-03-21",17.84,17.95,16.7,17.68,329900.0],["2023-03-22",17.64,17.71,16.79,16.85,250700.0],["2023-03-23",17.07,17.47,16.605,17.43,223000.0],["2023-03-24",17.24,17.36,16.4,17.26,275700.0],["2023-03-27",17.03,17.96,16.878,17.09,214200.0],["2023-03-28",17.0,17.72,16.01,16.72,189600.0],["2023-03-29",17.02,17.96,16.94,17.8,267100.0],["2023-03-30",17.9,18.42,16.49,16.75,282000.0],["2023-03-31",16.86,17.64,16.7,17.19,509000.0],["2023-04-03",17.13,17.985,16.88,17.31,199700.0],["2023-04-04",17.39,17.555,16.56,17.08,265200.0],["2023-04-05",16.93,17.29,16.06,16.11,204800.0],["2023-04-06",16.13,16.96,15.59,16.12,596900.0],["2023-04-10",16.13,16.27,15.64,16.07,370600.0],["2023-04-11",16.07,16.57,15.455,15.71,527400.0],["2023-04-12",15.9,16.05,14.99,15.16,520200.0],["2023-04-13",14.66,17.45,14.66,16.85,788600.0],["2023-04-14",16.78,17.09,16.021,16.17,323800.0],["2023-04-17",16.16,17.35,15.832,16.67,554600.0],["2023-04-18",16.82,17.55,16.02,17.36,615600.0],["2023-04-19",17.24,19.57,16.9,19.37,605600.0],["2023-04-20",19.4,19.93,18.28,19.87,660400.0],["2023-04-21",19.82,22.18,19.4,21.81,815200.0],["2023-04-24",21.85,21.945,20.85,21.31,534600.0],["2023-04-25",21.22,23.0,20.53,21.02,801100.0],["2023-04-26",20.7,21.385,20.3,20.57,419500.0],["2023-04-27",16.33,16.635,13.26,16.5,2500900.0],["2023-04-28",16.6,18.18,16.01,18.01,1117800.0],["2023-05-01",17.96,18.76,17.12,18.76,618600.0],["2023-05-02",18.77,19.64,18.697,18.86,617400.0],["2023-05-03",19.03,19.71,18.26,19.02,304200.0],["2023-05-04",19.08,19.1,15.92,16.08,465200.0],["2023-05-05",16.1,17.01,15.85,16.94,1974200.0],["2023-05-08",17.21,17.275,15.93,16.52,680500.0],["2023-05-09",16.25,17.575,16.2,17.33,746300.0],["2023-05-10",17.65,18.26,17.06,17.65,768600.0],["2023-05-11",17.79,18.24,16.142,16.9,808800.0],["2023-05-12",17.61,18.68,17.38,17.91,543000.0],["2023-05-15",18.0,19.3,17.75,17.82,412200.0],["2023-05-16",17.23,18.05,17.22,17.89,1233000.0],["2023-05-17",18.07,18.265,17.18,18.18,648400.0],["2023-05-18",18.12,18.135,17.15,17.63,391800.0],["2023-05-19",17.9,18.27,17.625,18.05,240500.0],["2023-05-22",18.24,18.95,18.04,18.33,340800.0],["2023-05-23",18.32,18.772,17.88,17.98,362300.0],["2023-05-24",17.82,18.18,17.54,18.05,446600.0],["2023-05-25",18.0,18.0,17.32,17.42,611400.0],["2023-05-26",17.36,17.77,17.23,17.61,662300.0],["2023-05-30",17.72,18.66,17.67,18.38,530600.0],["2023-05-31",18.39,19.36,18.18,18.36,581300.0],["2023-06-01",18.25,18.75,17.79,18.08,506800.0],["2023-06-02",18.24,18.61,17.76,18.36,394100.0],["2023-06-05",18.26,19.29,18.26,19.12,394600.0],["2023-06-06",19.16,19.849,18.855,19.22,716000.0],["2023-06-07",19.28,19.95,18.19,18.27,435700.0],["2023-06-08",20.85,21.17,19.14,19.52,1775000.0],["2023-06-09",19.52,22.24,19.41,21.97,613200.0],["2023-06-12",22.23,23.54,21.77,22.94,905800.0],["2023-06-13",22.96,24.1,22.86,23.26,429900.0],["2023-06-14",23.21,23.62,21.84,22.09,454600.0],["2023-06-15",22.02,22.045,20.78,21.0,560600.0],["2023-06-16",21.54,21.59,20.1,20.53,2333500.0],["2023-06-20",20.53,21.2,19.64,20.94,937500.0],["2023-06-21",20.47,20.58,18.99,19.01,363300.0],["2023-06-22",18.72,18.95,18.04,18.11,316100.0],["2023-06-23",17.93,18.35,17.75,18.2,952000.0],["2023-06-26",18.44,18.44,17.79,17.9,416400.0],["2023-06-27",17.95,18.36,17.652,18.06,332000.0],["2023-06-28",18.06,18.72,17.7,18.36,420200.0],["2023-06-29",18.31,18.32,17.61,17.73,431900.0],["2023-06-30",17.91,18.52,17.77,18.07,661900.0],["2023-07-03",17.96,18.14,17.66,17.86,181200.0],["2023-07-05",18.67,18.9,18.09,18.43,253100.0],["2023-07-06",18.08,18.17,17.78,18.09,217400.0],["2023-07-07",18.05,18.52,17.8,18.25,337700.0],["2023-07-10",18.27,18.96,18.14,18.76,389600.0],["2023-07-11",19.14,19.85,18.76,19.76,361600.0],["2023-07-12",20.04,20.47,19.45,19.73,284300.0],["2023-07-13",19.73,19.87,19.15,19.23,142800.0],["2023-07-14",19.25,19.31,18.8,18.92,119400.0],["2023-07-17",18.94,19.52,18.56,18.58,239200.0],["2023-07-18",18.94,18.94,17.93,18.14,203600.0],["2023-07-19",18.54,18.81,17.97,18.0,221100.0],["2023-07-20",17.98,18.25,17.792,18.03,182200.0],["2023-07-21",18.51,18.51,17.91,18.03,171100.0],["2023-07-24",17.98,18.3,17.7,18.27,312900.0],["2023-07-25",18.26,18.46,17.97,18.01,178800.0],["2023-07-26",17.94,18.3,17.79,17.98,237200.0],["2023-07-27",18.4,18.85,17.74,17.8,224800.0],["2023-07-28",18.04,18.36,17.505,18.34,186600.0],["2023-07-31",18.38,18.84,18.02,18.3,167700.0],["2023-08-01",18.11,18.645,17.89,18.49,199500.0],["2023-08-02",18.21,18.315,17.768,18.24,462400.0],["2023-08-03",18.09,18.6,17.87,18.02,279400.0],["2023-08-04",18.12,18.3,17.946,18.13,258900.0],["2023-08-07",18.11,18.3,16.22,16.365,332700.0],["2023-08-08",16.36,17.025,16.131,16.92,360600.0],["2023-08-09",16.82,17.11,16.4,17.04,224700.0],["2023-08-10",16.66,17.48,16.15,16.65,268900.0],["2023-08-11",16.64,17.225,16.54,16.73,261100.0],["2023-08-14",16.85,16.85,16.08,16.74,385500.0],["2023-08-15",16.72,16.78,16.37,16.66,192500.0],["2023-08-16",16.57,16.67,15.9,15.94,226300.0],["2023-08-17",15.97,16.09,15.61,15.8,226100.0],["2023-08-18",15.58,16.32,15.352,16.04,275600.0],["2023-08-21",16.01,17.015,15.97,16.7,348800.0],["2023-08-22",16.72,16.97,16.285,16.92,177700.0],["2023-08-23",16.97,17.29,16.75,16.83,186100.0],["2023-08-24",16.82,16.95,16.6,16.74,309600.0],["2023-08-25",16.76,16.935,16.26,16.85,191500.0],["2023-08-28",16.89,17.12,16.462,16.84,165300.0],["2023-08-29",16.55,17.05,16.55,16.71,176100.0],["2023-08-30",16.7,16.73,16.15,16.71,224300.0],["2023-08-31",16.75,16.85,16.14,16.28,324800.0],["2023-09-01",16.39,16.77,16.39,16.56,203100.0],["2023-09-05",16.2,16.51,15.61,15.75,428900.0],["2023-09-06",15.75,16.18,15.328,15.85,328800.0],["2023-09-07",15.63,16.02,15.255,15.79,289700.0],["2023-09-08",15.83,16.06,15.59,15.67,322000.0],["2023-09-11",15.6,16.06,15.51,15.89,412000.0],["2023-09-12",16.15,16.45,15.785,16.06,293600.0],["2023-09-13",15.93,16.265,15.84,15.86,460000.0],["2023-09-14",15.94,16.12,15.425,15.77,358300.0],["2023-09-15",15.85,15.86,15.45,15.56,1364900.0],["2023-09-18",15.62,15.93,15.43,15.51,224000.0],["2023-09-19",15.51,15.51,14.97,14.98,167000.0],["2023-09-20",14.99,15.155,14.495,14.5,208800.0],["2023-09-21",14.34,14.67,14.14,14.45,215200.0],["2023-09-22",14.46,14.635,13.85,13.91,224200.0],["2023-09-25",13.84,13.84,13.19,13.19,640000.0],["2023-09-26",13.23,13.825,12.84,13.16,469900.0],["2023-09-27",13.25,13.63,12.505,13.02,367700.0],["2023-09-28",13.03,13.13,12.34,12.64,371100.0],["2023-09-29",12.75,13.0,12.37,12.73,471200.0],["2023-10-02",12.64,12.64,11.55,11.81,338500.0],["2023-10-03",11.83,12.055,11.53,11.84,263800.0],["2023-10-04",11.82,12.12,11.58,12.06,303400.0],["2023-10-05",12.04,12.44,11.95,12.3,260000.0],["2023-10-06",12.09,12.45,11.88,12.29,194100.0],["2023-10-09",12.14,12.21,11.64,11.88,193600.0],["2023-10-10",11.9,12.27,11.85,12.02,148500.0],["2023-10-11",12.03,12.095,11.18,11.18,149800.0],["2023-10-12",11.15,12.17,10.08,10.21,450200.0],["2023-10-13",10.26,10.57,10.02,10.46,324700.0],["2023-10-16",10.54,10.54,9.91,10.0,587900.0],["2023-10-17",10.0,10.09,9.44,9.76,466500.0],["2023-10-18",10.32,10.8,10.11,10.41,516300.0],["2023-10-19",10.31,10.36,9.93,10.12,354400.0],["2023-10-20",10.19,10.43,9.992,10.12,371200.0],["2023-10-23",10.03,10.28,9.73,10.0,380200.0],["2023-10-24",10.31,10.72,10.31,10.52,400300.0],["2023-10-25",10.37,10.49,10.12,10.37,340700.0],["2023-10-26",10.6,11.205,10.45,10.6,568500.0],["2023-10-27",10.42,10.72,10.313,10.47,376800.0],["2023-10-30",10.51,10.92,10.46,10.63,227200.0],["2023-10-31",10.48,10.91,10.32,10.74,233600.0],["2023-11-01",10.7,11.0,10.47,10.68,261000.0],["2023-11-02",10.83,10.844,9.84,10.77,553900.0],["2023-11-03",10.95,11.925,10.95,11.6,324000.0],["2023-11-06",11.58,11.85,11.34,11.5,310100.0],["2023-11-07",11.54,11.935,11.485,11.89,289400.0],["2023-11-08",11.83,11.83,10.661,10.85,358800.0],["2023-11-09",10.83,10.83,10.36,10.5,286000.0],["2023-11-10",11.1,11.57,9.73,11.05,420100.0],["2023-11-13",11.06,11.06,10.25,10.53,309400.0],["2023-11-14",11.18,11.36,10.72,11.09,484400.0],["2023-11-15",11.01,11.72,11.01,11.06,327300.0],["2023-11-16",11.04,11.095,10.54,11.03,304300.0],["2023-11-17",11.16,12.375,11.16,12.19,331200.0],["2023-11-20",12.16,12.6,12.07,12.39,199400.0],["2023-11-21",12.23,12.27,11.66,11.95,296500.0],["2023-11-22",11.92,12.38,11.8,12.11,161200.0],["2023-11-24",12.12,12.54,12.11,12.31,129500.0],["2023-11-27",12.31,12.36,11.83,12.34,257200.0],["2023-11-28",12.28,12.36,11.94,12.31,139700.0],["2023-11-29",12.36,13.08,12.19,12.32,193700.0],["2023-11-30",12.53,12.82,12.322,12.72,191200.0],["2023-12-01",12.72,13.4,12.5,13.28,353500.0],["2023-12-04",13.22,13.54,12.772,13.3,399000.0],["2023-12-05",13.16,13.675,13.13,13.57,203800.0],["2023-12-06",13.66,14.345,13.49,14.25,228800.0],["2023-12-07",14.01,14.804,13.85,14.58,312800.0],["2023-12-08",14.42,15.15,14.16,14.94,343800.0],["2023-12-11",14.83,14.83,14.05,14.42,339100.0],["2023-12-12",14.4,14.68,14.04,14.46,201000.0],["2023-12-13",14.47,16.02,14.47,16.0,362600.0],["2023-12-14",16.19,16.94,16.14,16.61,345300.0],["2023-12-15",16.84,17.8,16.74,17.76,1293100.0],["2023-12-18",18.97,19.119,17.66,18.73,569800.0],["2023-12-19",18.96,20.25,18.743,20.19,427800.0],["2023-12-20",19.99,20.86,18.63,19.05,990000.0],["2023-12-21",19.63,21.03,19.1,20.45,753800.0],["2023-12-22",20.78,21.53,20.595,20.69,460600.0],["2023-12-26",20.95,21.38,20.41,21.25,455100.0],["2023-12-27",21.35,21.43,20.65,21.1,276200.0],["2023-12-28",20.99,21.52,20.42,21.01,330100.0],["2023-12-29",21.05,21.05,20.22,20.26,215300.0],["2024-01-02",19.91,21.51,19.91,21.25,421200.0],["2024-01-03",21.55,21.55,19.86,20.17,378400.0],["2024-01-04",20.17,21.22,19.95,20.05,549700.0],["2024-01-05",19.8,20.15,18.95,19.59,487800.0],["2024-01-08",19.17,20.42,19.1,20.28,385000.0],["2024-01-09",19.88,20.37,19.34,19.49,328600.0],["2024-01-10",19.42,19.86,18.82,19.14,232200.0],["2024-01-11",18.87,19.28,18.48,18.8,283000.0],["2024-01-12",19.14,19.75,18.68,18.8,129600.0],["2024-01-16",18.49,18.8,18.19,18.44,210100.0],["2024-01-17",18.03,18.284,17.6,17.75,268900.0],["2024-01-18",17.75,17.75,16.84,17.05,313600.0],["2024-01-19",17.05,17.23,16.64,17.03,512000.0],["2024-01-22",17.29,18.35,17.29,17.79,813200.0],["2024-01-23",18.16,18.86,17.845,18.46,708000.0],["2024-01-24",18.8,19.36,18.12,18.55,623900.0],["2024-01-25",18.88,19.5,18.76,19.08,449900.0],["2024-01-26",19.24,19.77,17.21,17.5,608800.0],["2024-01-29",17.93,18.16,17.5,18.02,424400.0],["2024-01-30",17.9,17.92,17.36,17.85,557000.0],["2024-01-31",17.84,18.09,17.22,17.25,380900.0],["2024-02-01",17.3,18.75,16.765,18.67,821000.0],["2024-02-02",18.64,18.64,17.21,17.49,931000.0],["2024-02-05",30.05,35.613,28.75,32.29,19637700.0],["2024-02-06",32.97,33.39,28.82,33.21,2478900.0],["2024-02-07",33.35,33.8,27.98,28.24,5551700.0],["2024-02-08",27.5,27.75,26.0,26.9,4444600.0],["2024-02-09",27.09,29.53,26.69,28.63,1292700.0],["2024-02-12",28.7,29.32,27.28,27.85,1930700.0],["2024-02-13",27.1,27.35,26.25,26.65,1032900.0],["2024-02-14",26.98,28.02,26.053,27.81,1152300.0],["2024-02-15",28.16,28.62,27.67,27.69,936700.0],["2024-02-16",27.67,28.184,27.25,27.26,853200.0],["2024-02-20",27.0,27.7,26.75,27.39,1012000.0],["2024-02-21",27.46,27.863,26.29,26.48,683300.0],["2024-02-22",26.41,27.05,26.0,26.18,719300.0],["2024-02-23",26.25,27.58,26.24,27.19,649100.0],["2024-02-26",27.13,29.13,27.13,29.0,543100.0],["2024-02-27",29.68,30.23,29.02,29.91,940700.0],["2024-02-28",29.65,29.91,27.8,27.89,438900.0],["2024-02-29",28.65,29.13,27.85,28.02,477100.0],["2024-03-01",28.77,29.91,27.65,29.37,865500.0],["2024-03-04",29.66,29.96,28.51,28.74,2445300.0],["2024-03-05",28.62,29.14,27.0,27.04,596900.0],["2024-03-06",27.16,28.27,27.003,28.26,432800.0],["2024-03-07",28.57,29.66,28.0,29.51,686300.0],["2024-03-08",30.1,31.16,28.496,29.57,702100.0],["2024-03-11",29.63,30.15,28.33,28.55,646600.0],["2024-03-12",28.68,28.94,27.5,28.53,458700.0],["2024-03-13",28.53,29.575,28.46,29.4,437200.0],["2024-03-14",29.05,29.59,28.29,29.37,855400.0],["2024-03-15",28.8,32.37,28.8,31.51,1561200.0],["2024-03-18",31.27,31.91,30.44,31.03,778800.0],["2024-03-19",31.0,32.09,29.23,32.02,796900.0],["2024-03-20",32.12,33.94,31.37,33.5,481400.0],["2024-03-21",33.99,34.28,33.55,33.8,665600.0],["2024-03-22",33.44,33.95,32.9,33.6,302100.0],["2024-03-25",33.4,34.18,33.398,33.6,297500.0],["2024-03-26",33.63,34.71,33.161,34.05,487800.0],["2024-03-27",34.39,36.25,33.83,35.87,723700.0],["2024-03-28",34.16,34.198,30.25,31.86,1605200.0],["2024-04-01",31.78,31.87,28.77,30.01,1070000.0],["2024-04-02",28.79,29.66,27.46,27.98,2012200.0],["2024-04-03",27.46,28.09,27.0,27.92,661100.0],["2024-04-04",28.17,28.86,27.42,27.64,641400.0],["2024-04-05",27.4,28.71,26.9,28.6,367200.0],["2024-04-08",28.65,29.265,28.122,28.75,555700.0],["2024-04-09",28.79,29.22,26.8,27.1,545300.0],["2024-04-10",26.5,27.29,25.68,26.93,520200.0],["2024-04-11",27.19,27.865,26.6,27.7,649400.0],["2024-04-12",27.53,27.72,26.09,26.35,401300.0],["2024-04-15",27.89,28.43,25.94,26.25,610500.0],["2024-04-16",25.74,27.24,25.74,26.75,477000.0],["2024-04-17",26.94,26.99,25.145,25.3,519100.0],["2024-04-18",25.04,25.27,24.71,24.78,417600.0],["2024-04-19",24.61,25.56,24.38,25.25,634800.0],["2024-04-22",25.6,26.916,24.57,26.39,484600.0],["2024-04-23",26.45,26.89,24.685,24.81,565500.0],["2024-04-24",25.19,25.38,24.23,24.25,290400.0],["2024-04-25",23.51,23.98,22.91,23.53,453300.0],["2024-04-26",23.45,23.855,22.75,23.25,322800.0],["2024-04-29",23.58,24.66,23.34,24.25,315400.0],["2024-04-30",23.76,24.555,23.57,23.93,359800.0],["2024-05-01",24.0,26.59,24.0,25.39,694900.0],["2024-05-02",25.31,26.54,24.93,26.38,456900.0],["2024-05-03",27.21,27.84,26.17,26.38,320300.0],["2024-05-06",26.47,27.0,26.41,26.76,371200.0],["2024-05-07",26.79,27.09,26.26,26.8,335000.0],["2024-05-08",26.26,26.78,25.88,26.33,340100.0],["2024-05-09",26.41,26.845,25.54,25.64,323000.0],["2024-05-10",25.19,26.235,24.27,25.7,397400.0],["2024-05-13",25.94,27.36,25.2,25.57,593900.0],["2024-05-14",26.39,27.24,25.61,25.75,425600.0],["2024-05-15",26.55,27.17,25.5,25.58,430000.0],["2024-05-16",25.18,26.1,24.77,25.64,526900.0],["2024-05-17",25.72,25.72,24.36,25.34,438600.0],["2024-05-20",25.33,26.25,25.02,26.0,462600.0],["2024-05-21",25.06,25.95,24.73,25.15,403800.0],["2024-05-22",25.18,26.53,25.15,26.14,555100.0],["2024-05-23",26.14,26.21,24.88,25.15,482500.0],["2024-05-24",25.38,26.1,25.07,25.15,414400.0],["2024-05-28",25.54,25.72,24.03,24.9,417400.0],["2024-05-29",24.42,24.61,23.95,23.96,379900.0],["2024-05-30",24.21,24.99,24.0,24.64,571700.0],["2024-05-31",25.0,25.61,23.845,23.97,701100.0],["2024-06-03",24.37,25.4,23.74,24.73,627200.0],["2024-06-04",24.8,25.06,24.12,24.8,415400.0],["2024-06-05",25.01,27.35,24.74,27.28,522000.0],["2024-06-06",22.34,24.89,22.265,22.57,1143100.0],["2024-06-07",22.25,23.325,21.54,22.72,774500.0],["2024-06-10",22.42,22.875,21.805,22.57,680500.0],["2024-06-11",22.3,23.76,22.3,23.29,720500.0],["2024-06-12",24.31,24.79,23.76,24.07,454100.0],["2024-06-13",23.62,25.0,23.62,24.41,266800.0],["2024-06-14",24.05,24.38,23.5,23.63,365600.0],["2024-06-17",23.45,24.47,23.45,23.8,410600.0],["2024-06-18",23.64,23.64,22.5,22.78,411900.0],["2024-06-20",22.71,22.87,22.02,22.61,396000.0],["2024-06-21",22.89,23.12,22.06,22.94,1377100.0],["2024-06-24",22.89,23.65,22.69,23.25,357100.0],["2024-06-25",23.14,23.24,21.86,22.0,1225100.0],["2024-06-26",21.93,22.09,20.65,21.01,832400.0],["2024-06-27",21.01,21.08,20.33,20.93,618400.0],["2024-06-28",20.95,21.16,20.397,20.99,2621800.0],["2024-07-01",20.95,21.74,20.7,21.34,524800.0],["2024-07-02",21.28,21.6,20.42,20.58,400400.0],["2024-07-03",20.79,21.38,20.5,20.85,242000.0],["2024-07-05",20.68,21.2,20.555,21.15,245900.0],["2024-07-08",21.35,21.63,21.0,21.49,400800.0],["2024-07-09",21.55,22.84,21.342,22.69,374000.0],["2024-07-10",22.75,23.22,22.05,23.21,444300.0],["2024-07-11",23.6,27.0,23.38,25.79,1109400.0],["2024-07-12",26.2,28.38,26.2,27.22,1170600.0],["2024-07-15",27.41,27.68,26.75,26.93,626800.0],["2024-07-16",27.38,27.38,26.64,26.75,675700.0],["2024-07-17",28.89,28.927,16.7,18.2,6367600.0],["2024-07-18",18.2,18.21,14.75,15.14,4329300.0],["2024-07-19",15.24,15.24,14.15,14.4,2080800.0],["2024-07-22",14.6,17.14,14.55,17.08,4101900.0],["2024-07-23",16.83,18.53,16.63,17.94,1929000.0],["2024-07-24",17.5,18.66,17.22,17.94,1513600.0],["2024-07-25",17.93,19.689,17.72,18.52,1482200.0],["2024-07-26",18.8,19.33,18.22,18.35,760900.0],["2024-07-29",18.38,18.38,16.68,17.12,509200.0],["2024-07-30",17.2,17.64,16.97,17.16,531900.0],["2024-07-31",17.33,18.14,16.82,17.73,461900.0],["2024-08-01",17.82,18.02,16.84,17.19,388400.0],["2024-08-02",16.16,16.56,15.58,16.09,441400.0],["2024-08-05",14.71,15.43,14.29,15.13,638200.0],["2024-08-06",15.3,15.6,14.65,15.5,754300.0],["2024-08-07",15.5,15.67,14.68,14.71,1285000.0],["2024-08-08",15.0,15.0,14.5,14.73,502500.0],["2024-08-09",15.68,16.14,14.73,14.8,463600.0],["2024-08-12",14.8,15.12,14.519,15.0,588200.0],["2024-08-13",15.0,15.12,14.59,14.94,396000.0],["2024-08-14",15.01,15.225,14.26,14.43,403900.0],["2024-08-15",15.0,15.4,14.65,14.68,605800.0],["2024-08-16",14.71,14.76,14.2,14.31,577100.0],["2024-08-19",14.33,15.02,14.21,14.71,487000.0],["2024-08-20",14.7,15.39,14.48,15.32,493600.0],["2024-08-21",15.45,15.77,14.96,15.19,433600.0],["2024-08-22",15.17,15.213,14.38,14.47,479500.0],["2024-08-23",14.63,15.13,14.5,14.96,292100.0],["2024-08-26",15.13,15.95,15.0,15.84,413800.0],["2024-08-27",15.71,16.1,15.05,15.53,502900.0],["2024-08-28",15.5,15.79,15.03,15.3,409000.0],["2024-08-29",15.44,15.67,14.88,15.25,507800.0],["2024-08-30",15.32,15.32,14.71,15.01,418300.0],["2024-09-03",14.9,15.558,14.57,14.74,387200.0],["2024-09-04",14.72,15.72,14.61,15.62,581300.0],["2024-09-05",15.71,15.71,15.22,15.51,352400.0],["2024-09-06",15.64,15.75,14.64,15.07,370200.0],["2024-09-09",15.06,15.51,14.92,15.25,448400.0],["2024-09-10",15.25,16.094,15.065,15.51,381400.0],["2024-09-11",15.34,15.75,15.01,15.72,446000.0],["2024-09-12",15.71,15.965,15.19,15.91,418500.0],["2024-09-13",16.02,16.585,16.02,16.25,365500.0],["2024-09-16",16.33,16.58,15.83,16.48,537200.0],["2024-09-17",16.6,16.82,16.14,16.16,494600.0],["2024-09-18",16.23,17.31,16.08,16.82,1561600.0],["2024-09-19",17.39,17.41,12.48,13.5,3361200.0],["2024-09-20",13.54,13.592,11.85,11.9,2125500.0],["2024-09-23",11.46,11.74,11.2,11.61,1359500.0],["2024-09-24",11.6,11.765,11.25,11.49,841900.0],["2024-09-25",11.47,11.64,11.21,11.28,2312100.0],["2024-09-26",11.43,11.465,10.915,10.96,1695600.0],["2024-09-27",11.1,11.2,10.628,10.83,926500.0],["2024-09-30",10.83,11.125,10.56,10.81,706300.0],["2024-10-01",10.78,10.78,10.17,10.41,2298900.0],["2024-10-02",10.32,10.41,10.101,10.27,1214100.0],["2024-10-03",10.18,10.36,9.92,10.34,725900.0],["2024-10-04",10.51,10.56,9.775,9.97,630000.0],["2024-10-07",9.96,9.96,9.14,9.26,933500.0],["2024-10-08",9.26,9.52,9.19,9.38,1324200.0],["2024-10-09",9.36,9.38,8.95,9.0,1062700.0],["2024-10-10",8.9,9.03,8.53,8.73,721200.0],["2024-10-11",8.68,9.17,8.655,9.17,543600.0],["2024-10-14",9.11,9.29,8.97,9.03,353500.0],["2024-10-15",9.03,9.19,8.851,8.89,332300.0],["2024-10-16",8.92,9.1,8.62,8.66,508900.0],["2024-10-17",8.66,8.695,8.37,8.45,505000.0],["2024-10-18",8.47,8.668,8.45,8.53,1024800.0],["2024-10-21",8.52,8.68,8.39,8.58,1185300.0],["2024-10-22",8.57,8.88,8.19,8.26,821400.0],["2024-10-23",8.25,8.56,7.9,8.51,1830200.0],["2024-10-24",8.47,8.698,8.195,8.21,578100.0],["2024-10-25",8.27,8.45,8.09,8.15,497300.0],["2024-10-28",8.2,8.675,8.2,8.57,386800.0],["2024-10-29",8.47,8.62,8.13,8.2,508200.0],["2024-10-30",8.2,8.42,8.045,8.27,499500.0],["2024-10-31",8.22,8.299,7.99,8.01,661200.0],["2024-11-01",8.05,8.26,8.01,8.095,473100.0],["2024-11-04",8.05,8.43,7.975,8.175,520800.0],["2024-11-05",8.18,8.44,8.03,8.39,641600.0],["2024-11-06",8.66,8.74,8.3,8.35,613200.0],["2024-11-07",8.4,8.62,8.22,8.28,1030000.0],["2024-11-08",8.31,8.465,8.07,8.12,714500.0],["2024-11-11",8.21,8.335,8.0,8.07,808800.0],["2024-11-12",7.98,8.12,7.72,7.87,651000.0],["2024-11-13",7.98,8.015,7.68,7.71,534500.0],["2024-11-14",7.87,8.25,7.32,8.02,1721600.0],["2024-11-15",8.13,9.14,7.95,8.83,1418900.0],["2024-11-18",8.83,9.18,8.185,8.32,1909100.0],["2024-11-19",8.19,8.68,8.037,8.67,752700.0],["2024-11-20",8.75,8.96,8.2,8.41,790100.0],["2024-11-21",8.41,8.48,7.825,7.99,942800.0],["2024-11-22",7.96,8.11,7.53,7.79,884200.0],["2024-11-25",7.89,8.23,7.52,7.62,921600.0],["2024-11-26",7.73,7.99,7.475,7.5,1446900.0],["2024-11-27",7.51,7.89,7.44,7.87,1095200.0],["2024-11-29",7.87,7.915,7.53,7.84,335700.0],["2024-12-02",7.8,7.935,7.5,7.59,573900.0],["2024-12-03",7.58,7.67,7.03,7.08,464500.0],["2024-12-04",7.05,7.25,6.95,7.14,478700.0],["2024-12-05",7.14,7.196,6.78,6.82,481600.0],["2024-12-06",6.86,7.435,6.77,7.35,373900.0],["2024-12-09",7.35,7.58,7.11,7.18,414000.0],["2024-12-10",7.2,7.33,6.99,7.24,666500.0],["2024-12-11",7.23,7.23,6.88,6.9,885400.0],["2024-12-12",6.85,6.978,6.63,6.88,662800.0],["2024-12-13",6.86,6.94,6.415,6.5,932200.0],["2024-12-16",6.56,6.77,6.47,6.48,1032100.0],["2024-12-17",6.49,6.71,6.28,6.32,762600.0],["2024-12-18",6.34,6.36,5.77,5.97,1418800.0],["2024-12-19",5.92,5.95,5.58,5.78,1859900.0],["2024-12-20",5.8,6.37,5.74,6.31,4764900.0],["2024-12-23",6.24,6.335,5.77,5.88,1015900.0],["2024-12-24",5.84,5.885,5.7,5.81,432700.0],["2024-12-26",5.77,5.82,5.59,5.81,572300.0],["2024-12-27",5.72,5.89,5.489,5.55,637800.0],["2024-12-30",5.48,5.59,5.24,5.3,1053400.0],["2024-12-31",5.32,5.64,5.22,5.57,1631500.0],["2025-01-02",5.65,6.0,5.61,5.83,782100.0],["2025-01-03",5.84,6.005,5.773,5.93,744500.0],["2025-01-06",6.02,6.65,5.86,6.35,998000.0],["2025-01-07",6.41,6.666,6.33,6.36,627200.0],["2025-01-08",6.37,6.4,5.83,5.84,571800.0],["2025-01-10",5.94,6.015,5.36,5.52,706500.0],["2025-01-13",5.3,5.305,4.675,4.76,1369100.0],["2025-01-14",4.83,5.09,4.8,4.88,629500.0],["2025-01-15",4.99,5.15,4.87,5.04,626900.0],["2025-01-16",5.01,5.01,4.63,4.68,522900.0],["2025-01-17",4.73,4.73,4.5,4.58,927600.0],["2025-01-21",4.58,4.685,4.48,4.67,1128000.0],["2025-01-22",4.66,4.8,4.49,4.61,414300.0],["2025-01-23",4.76,4.88,4.43,4.87,551600.0],["2025-01-24",4.85,4.88,4.635,4.66,343800.0],["2025-01-27",4.64,4.955,4.625,4.72,467900.0],["2025-01-28",4.72,4.735,4.5,4.65,379800.0],["2025-01-29",4.65,5.03,4.6,5.0,619400.0],["2025-01-30",4.99,5.65,4.97,5.6,914600.0],["2025-01-31",5.62,5.638,5.295,5.6,851500.0],["2025-02-03",5.41,5.94,5.29,5.93,1105400.0],["2025-02-04",5.87,6.02,5.536,5.92,2104400.0],["2025-02-05",5.96,6.26,5.95,6.14,582300.0],["2025-02-06",6.16,6.91,6.044,6.52,1489700.0],["2025-02-07",6.6,6.77,5.96,5.97,2072700.0],["2025-02-10",6.09,6.114,5.271,5.315,1557300.0],["2025-02-11",5.19,5.268,4.57,4.58,1242000.0],["2025-02-12",4.57,4.665,4.405,4.55,1101300.0],["2025-02-13",4.56,4.77,4.51,4.72,1356400.0],["2025-02-14",4.79,5.42,4.79,4.88,751100.0],["2025-02-18",4.88,5.07,4.8,4.85,564700.0],["2025-02-19",4.87,4.97,4.71,4.73,687300.0],["2025-02-20",4.71,4.8,4.63,4.67,386400.0],["2025-02-21",4.74,4.78,4.53,4.64,563300.0],["2025-02-24",4.74,4.815,4.51,4.52,462200.0],["2025-02-25",4.52,4.76,4.44,4.54,512800.0],["2025-02-26",4.54,4.815,4.51,4.8,570900.0],["2025-02-27",4.76,4.865,4.45,4.48,503600.0],["2025-02-28",4.45,4.64,4.2,4.53,1233200.0],["2025-03-03",4.57,4.81,4.12,4.14,668900.0],["2025-03-04",4.11,4.14,3.92,3.97,1007400.0],["2025-03-05",4.0,4.34,3.95,4.16,748000.0],["2025-03-06",4.08,4.28,4.07,4.14,1168800.0],["2025-03-07",4.18,4.272,4.025,4.07,610000.0],["2025-03-10",4.1,4.205,3.84,3.895,829400.0],["2025-03-11",3.93,4.165,3.726,4.11,793400.0],["2025-03-12",4.11,4.4,4.02,4.24,772600.0],["2025-03-13",4.24,4.4,4.165,4.28,449700.0],["2025-03-14",4.44,4.44,4.1,4.11,310600.0],["2025-03-17",4.12,4.205,3.9,4.18,644500.0],["2025-03-18",4.15,4.193,3.78,3.82,610700.0],["2025-03-19",3.86,3.88,3.66,3.79,672900.0],["2025-03-20",3.74,3.845,3.67,3.75,645900.0],["2025-03-21",3.68,3.94,3.58,3.92,1297300.0],["2025-03-24",3.97,4.0,3.78,3.93,523300.0],["2025-03-25",3.94,4.0,3.67,3.695,462400.0],["2025-03-26",3.64,3.685,3.5,3.61,493800.0],["2025-03-27",3.62,3.695,3.54,3.56,639800.0],["2025-03-28",3.56,3.66,3.45,3.63,618600.0],["2025-03-31",3.53,3.53,3.165,3.23,1255600.0],["2025-04-01",3.21,3.23,2.87,2.99,1547400.0],["2025-04-02",2.95,3.4,2.95,3.28,1090300.0],["2025-04-03",3.12,3.12,2.88,2.885,556200.0],["2025-04-04",2.82,2.853,2.67,2.77,612200.0],["2025-04-07",2.64,2.75,2.46,2.65,1300400.0],["2025-04-08",2.76,2.9,2.495,2.51,1032300.0],["2025-04-09",2.45,2.9,2.235,2.76,1766900.0],["2025-04-10",2.66,2.7,2.5,2.59,643500.0],["2025-04-11",2.6,2.63,2.465,2.63,822200.0],["2025-04-14",2.67,2.83,2.56,2.78,766900.0],["2025-04-15",2.78,3.1,2.75,3.1,956600.0],["2025-04-16",3.05,3.06,2.88,2.91,434300.0],["2025-04-17",2.9,3.07,2.89,3.06,377900.0],["2025-04-21",3.02,3.25,2.96,3.08,449900.0],["2025-04-22",3.21,3.47,3.11,3.4,651200.0],["2025-04-23",3.53,3.74,3.41,3.42,819100.0],["2025-04-24",3.41,3.505,3.24,3.25,319300.0],["2025-04-25",3.2,3.34,3.17,3.34,312700.0],["2025-04-28",3.35,3.46,3.24,3.34,271500.0],["2025-04-29",3.31,3.445,3.215,3.24,354800.0],["2025-04-30",3.19,3.44,3.19,3.37,302000.0],["2025-05-01",3.5,3.54,3.27,3.44,561000.0],["2025-05-02",3.46,3.8,3.46,3.76,502400.0],["2025-05-05",3.72,3.755,3.5,3.57,489300.0],["2025-05-06",3.51,3.555,3.05,3.08,410900.0],["2025-05-07",3.11,3.24,3.05,3.115,303300.0],["2025-05-08",3.12,3.32,3.06,3.24,393300.0],["2025-05-09",3.25,3.32,3.0,3.08,1057500.0],["2025-05-12",3.22,3.56,3.19,3.32,450000.0],["2025-05-13",3.37,3.39,3.15,3.27,478500.0],["2025-05-14",3.27,3.35,3.066,3.13,804300.0],["2025-05-15",3.1,3.2,3.02,3.2,321400.0],["2025-05-16",3.2,3.48,3.18,3.44,429300.0],["2025-05-19",3.38,3.91,3.38,3.8,619200.0],["2025-05-20",3.84,3.9,3.705,3.85,402200.0],["2025-05-21",3.79,3.9,3.48,3.55,392100.0],["2025-05-22",3.51,3.66,3.464,3.6,335700.0],["2025-05-23",3.54,3.55,3.39,3.49,388500.0],["2025-05-27",3.56,3.56,3.365,3.42,293600.0],["2025-05-28",3.44,3.5,3.4,3.47,291700.0],["2025-05-29",3.48,3.805,3.422,3.71,401100.0],["2025-05-30",3.68,3.72,3.48,3.62,457100.0],["2025-06-02",3.63,3.9,3.55,3.75,323700.0],["2025-06-03",3.78,3.92,3.71,3.87,318400.0],["2025-06-04",3.83,4.0,3.821,3.83,252300.0],["2025-06-05",3.77,3.955,3.76,3.91,179700.0],["2025-06-06",3.98,4.36,3.965,4.35,670200.0],["2025-06-09",4.42,4.83,4.381,4.79,720100.0],["2025-06-10",4.8,5.1,4.4,4.47,1532500.0],["2025-06-11",4.57,4.615,4.32,4.36,536500.0],["2025-06-12",4.34,4.529,4.212,4.5,311400.0],["2025-06-13",4.42,4.62,4.35,4.39,487000.0],["2025-06-16",4.44,4.51,4.28,4.37,285800.0],["2025-06-17",4.29,4.39,4.12,4.15,259900.0],["2025-06-18",4.13,4.26,4.05,4.09,341900.0],["2025-06-20",4.15,4.23,4.05,4.13,595800.0],["2025-06-23",4.14,4.17,3.73,3.77,726000.0],["2025-06-24",3.84,4.02,3.75,4.0,343700.0],["2025-06-25",4.01,4.13,3.8,4.08,199900.0],["2025-06-26",4.1,4.11,3.9,4.07,229800.0],["2025-06-27",4.01,4.086,3.8,3.84,1440200.0],["2025-06-30",3.86,3.885,3.71,3.71,236600.0],["2025-07-01",3.8,4.19,3.68,4.15,858200.0],["2025-07-02",4.15,4.4,4.15,4.31,620600.0],["2025-07-03",4.31,4.34,4.13,4.24,196300.0],["2025-07-07",4.24,4.36,3.86,3.95,290600.0],["2025-07-08",3.98,4.24,3.98,4.22,285000.0],["2025-07-09",4.28,4.48,4.25,4.42,299300.0],["2025-07-10",4.44,4.5,4.34,4.35,186200.0],["2025-07-11",4.3,4.345,4.23,4.28,183300.0],["2025-07-14",4.28,4.42,4.243,4.38,177000.0],["2025-07-15",4.4,4.4,4.11,4.16,248900.0],["2025-07-16",4.2,4.339,4.2,4.26,319700.0],["2025-07-17",4.25,4.41,4.19,4.36,275900.0],["2025-07-18",4.4,4.453,4.17,4.22,316900.0],["2025-07-21",4.22,4.4,4.145,4.24,317800.0],["2025-07-22",4.26,4.5,4.21,4.5,325000.0],["2025-07-23",4.569,4.8,4.485,4.71,340500.0],["2025-07-24",4.7,4.75,4.505,4.61,221100.0],["2025-07-25",4.61,4.61,4.43,4.57,231200.0],["2025-07-28",4.58,4.75,4.529,4.64,266400.0],["2025-07-29",4.7,4.7,4.274,4.36,297500.0],["2025-07-30",4.519,4.59,4.335,4.41,321400.0],["2025-07-31",4.42,4.61,4.3,4.5,2301800.0],["2025-08-01",5.28,6.69,4.99,6.42,31675300.0],["2025-08-04",6.01,6.05,5.11,5.24,3717600.0],["2025-08-05",5.255,6.179,5.23,6.05,1884700.0],["2025-08-06",5.97,6.02,5.665,5.73,832500.0],["2025-08-07",5.53,5.845,5.42,5.78,642700.0],["2025-08-08",5.83,5.941,5.5,5.63,552700.0],["2025-08-11",5.62,5.82,5.33,5.53,579300.0],["2025-08-12",5.525,6.254,5.46,6.15,1165400.0],["2025-08-13",6.2,6.84,6.15,6.67,1411800.0],["2025-08-14",6.48,7.245,6.46,7.1,1067800.0],["2025-08-15",7.14,7.53,7.01,7.26,1111200.0],["2025-08-18",7.33,7.59,7.18,7.27,1213300.0],["2025-08-19",7.26,7.31,6.35,6.57,1141900.0],["2025-08-20",6.54,7.12,6.514,6.85,637700.0],["2025-08-21",6.78,6.96,6.64,6.85,380600.0],["2025-08-22",6.91,7.33,6.88,7.09,447500.0],["2025-08-25",7.188,7.188,6.645,6.74,639300.0],["2025-08-26",6.78,6.83,6.43,6.53,908300.0],["2025-08-27",6.54,6.82,6.385,6.46,399100.0],["2025-08-28",6.69,6.73,6.09,6.18,482800.0],["2025-08-29",6.18,6.268,6.075,6.16,342600.0],["2025-09-02",6.02,6.26,5.97,6.14,461400.0],["2025-09-03",6.135,6.49,6.1,6.47,662100.0],["2025-09-04",6.52,6.65,6.09,6.61,646700.0],["2025-09-05",6.64,7.31,6.532,7.27,766300.0],["2025-09-08",7.35,7.4,6.92,6.97,481100.0],["2025-09-09",6.96,7.07,6.83,6.97,366600.0],["2025-09-10",7.0,7.1,6.805,6.94,634600.0],["2025-09-11",6.96,7.21,6.78,7.07,626400.0],["2025-09-12",7.07,7.07,6.65,6.81,517400.0],["2025-09-15",6.86,6.97,6.6,6.8,465200.0],["2025-09-16",6.83,6.93,6.61,6.69,465100.0],["2025-09-17",6.72,7.05,6.64,6.66,421100.0],["2025-09-18",6.79,7.19,6.762,7.1,597500.0],["2025-09-19",6.96,7.15,6.6,6.6,1186100.0],["2025-09-22",6.61,7.42,6.467,7.4,975300.0],["2025-09-23",7.51,8.01,7.5,7.61,1208400.0],["2025-09-24",7.58,8.475,7.5,8.44,867200.0],["2025-09-25",8.29,8.704,8.16,8.42,982600.0],["2025-09-26",8.48,8.69,8.05,8.39,889600.0],["2025-09-29",8.33,8.56,8.145,8.35,465900.0],["2025-09-30",8.19,8.72,8.19,8.69,569600.0],["2025-10-01",8.61,8.97,8.5,8.73,607900.0],["2025-10-02",8.83,9.03,8.533,8.67,402500.0],["2025-10-03",8.73,8.885,8.47,8.55,410300.0],["2025-10-06",8.64,8.8,8.37,8.4,451700.0],["2025-10-07",8.38,8.45,8.11,8.32,574100.0],["2025-10-08",8.43,9.84,8.3,9.66,1223600.0],["2025-10-09",9.64,10.033,9.49,9.56,594200.0],["2025-10-10",9.6,9.64,8.76,8.9,742100.0],["2025-10-13",8.9,9.7,8.5,9.67,1898800.0],["2025-10-14",9.6,10.063,9.4,9.97,701100.0],["2025-10-15",10.05,10.26,9.631,9.96,536200.0],["2025-10-16",10.17,10.73,9.975,10.09,728000.0],["2025-10-17",9.95,10.251,9.61,9.84,470400.0],["2025-10-20",10.06,11.29,9.93,11.27,932500.0],["2025-10-21",11.14,11.648,10.73,11.24,779300.0],["2025-10-22",11.17,11.375,10.357,10.52,745600.0],["2025-10-23",10.52,10.73,9.952,10.0,631300.0],["2025-10-24",10.83,12.34,10.45,11.34,2317700.0],["2025-10-27",11.3,12.32,10.87,12.27,1728700.0],["2025-10-28",12.24,12.34,11.455,11.97,979400.0],["2025-10-29",11.95,11.955,11.25,11.41,603000.0],["2025-10-30",11.29,11.59,11.092,11.32,926800.0],["2025-10-31",11.95,12.0,11.42,11.5,1107100.0],["2025-11-03",11.6,11.7,10.6,11.22,1019900.0],["2025-11-04",10.77,11.34,10.65,10.75,597700.0],["2025-11-05",10.65,10.93,10.33,10.51,635000.0],["2025-11-06",11.35,11.8,10.41,10.92,1322200.0],["2025-11-07",11.02,11.02,10.04,10.5,1207900.0],["2025-11-10",10.35,10.627,9.78,10.17,1297000.0],["2025-11-11",10.32,10.965,9.975,10.8,1824200.0],["2025-11-12",10.88,11.56,10.75,10.97,1041200.0],["2025-11-13",10.8,11.13,10.18,10.28,687800.0],["2025-11-14",10.11,11.165,10.0,10.79,774600.0],["2025-11-17",10.745,11.43,10.46,10.95,625500.0],["2025-11-18",10.81,10.855,10.04,10.09,1071500.0],["2025-11-19",10.11,11.0,10.085,10.8,904900.0],["2025-11-20",11.0,11.3,10.29,10.34,884400.0],["2025-11-21",10.3,11.03,10.15,10.84,559500.0],["2025-11-24",10.86,11.18,10.71,10.89,486500.0],["2025-11-25",10.96,11.115,10.54,10.68,673000.0],["2025-11-26",10.73,11.0,10.41,10.99,650500.0],["2025-11-28",11.12,11.89,10.868,11.66,845300.0],["2025-12-01",11.4,11.6,10.48,10.51,902400.0],["2025-12-02",10.5,10.5,9.92,10.13,1140000.0],["2025-12-03",10.19,10.77,10.19,10.7,700800.0],["2025-12-04",10.68,11.4,10.54,11.19,699100.0],["2025-12-05",11.3,11.5,10.67,10.7,485700.0],["2025-12-08",10.92,11.39,10.9,11.08,929400.0],["2025-12-09",11.0,11.17,10.47,10.51,816000.0],["2025-12-10",10.49,10.885,10.3,10.83,689100.0],["2025-12-11",10.92,11.11,10.64,10.92,562100.0],["2025-12-12",10.94,11.6,10.71,10.84,1019400.0],["2025-12-15",10.95,11.19,10.56,10.95,862400.0],["2025-12-16",10.9,11.64,10.87,11.52,958700.0],["2025-12-17",11.63,11.81,9.03,9.21,3298100.0],["2025-12-18",9.51,9.655,8.46,8.69,1793800.0],["2025-12-19",8.44,9.04,8.37,8.68,4829200.0],["2025-12-22",8.75,8.905,8.61,8.71,832500.0],["2025-12-23",8.61,8.62,7.8,7.9,1157900.0],["2025-12-24",7.73,8.13,7.673,8.1,613900.0],["2025-12-26",8.06,8.13,7.721,7.97,763000.0],["2025-12-29",7.9,7.91,7.665,7.68,736800.0],["2025-12-30",7.63,7.88,7.552,7.58,585900.0],["2025-12-31",7.57,7.71,7.43,7.5,786700.0],["2026-01-02",7.63,7.65,7.13,7.32,1032600.0],["2026-01-05",7.33,7.46,6.96,7.3,769000.0],["2026-01-06",7.3,7.37,7.1,7.19,529200.0],["2026-01-07",7.29,8.06,7.22,7.77,981400.0],["2026-01-08",7.7,7.715,7.2,7.3,973200.0],["2026-01-09",7.41,7.61,7.32,7.5,632200.0],["2026-01-12",7.4,7.55,7.13,7.5,767000.0],["2026-01-13",7.49,7.94,7.48,7.86,1076900.0],["2026-01-14",7.9,8.76,7.88,8.76,973800.0],["2026-01-15",8.75,8.797,7.6,7.61,813900.0],["2026-01-16",7.66,7.775,7.46,7.55,754400.0],["2026-01-20",7.35,7.8,7.295,7.62,632100.0],["2026-01-21",7.62,7.79,7.52,7.69,460100.0],["2026-01-22",7.7,8.19,7.63,8.09,556100.0],["2026-01-23",8.0,8.25,7.89,7.96,539700.0],["2026-01-26",7.92,8.18,7.765,7.97,547200.0],["2026-01-27",7.95,8.515,7.83,8.49,926200.0],["2026-01-28",8.55,8.83,8.251,8.6,898800.0],["2026-01-29",8.47,9.1,8.3,8.97,621400.0],["2026-01-30",8.88,9.278,8.655,8.86,1133600.0],["2026-02-02",8.73,9.375,8.6,9.15,768500.0],["2026-02-03",9.18,9.57,9.16,9.49,754400.0],["2026-02-04",9.5,9.78,9.035,9.29,903700.0],["2026-02-05",9.2,9.58,8.385,8.39,1177500.0],["2026-02-06",8.5,9.0,8.42,8.99,778800.0],["2026-02-09",8.92,9.175,8.66,9.08,617900.0],["2026-02-10",9.08,9.39,8.84,9.1,640500.0],["2026-02-11",9.1,9.285,8.75,9.25,534900.0],["2026-02-12",9.28,9.63,9.105,9.36,658400.0],["2026-02-13",9.39,9.78,9.28,9.35,684800.0],["2026-02-17",9.5,9.72,9.295,9.48,880000.0],["2026-02-18",9.42,9.67,9.13,9.17,744100.0],["2026-02-19",9.14,9.27,8.951,9.17,617400.0],["2026-02-20",9.03,9.23,8.81,9.02,657400.0],["2026-02-23",9.0,9.755,8.95,9.68,666400.0],["2026-02-24",9.74,10.48,9.72,10.07,654700.0],["2026-02-25",10.07,10.386,9.875,9.92,626000.0],["2026-02-26",9.92,9.92,9.425,9.66,983400.0],["2026-02-27",9.6,9.72,9.38,9.66,744100.0],["2026-03-02",9.241,9.74,8.955,9.33,1526100.0],["2026-03-03",9.0,9.265,8.379,8.46,1669400.0],["2026-03-04",8.62,9.3,8.4,8.93,677300.0],["2026-03-05",8.66,8.77,8.42,8.64,672400.0],["2026-03-06",8.4,8.68,8.19,8.48,516900.0],["2026-03-09",7.96,8.82,7.96,8.73,552900.0],["2026-03-10",8.88,9.28,8.73,8.87,575000.0],["2026-03-11",8.71,8.71,8.34,8.54,405200.0],["2026-03-12",8.35,8.51,8.21,8.45,383500.0],["2026-03-13",8.55,8.98,8.28,8.33,466200.0],["2026-03-16",8.44,8.66,8.35,8.48,323900.0],["2026-03-17",8.44,8.745,8.21,8.61,419000.0],["2026-03-18",8.52,8.6,8.28,8.56,534700.0],["2026-03-19",9.94,9.94,8.56,8.98,731900.0],["2026-03-20",8.63,9.095,8.59,8.61,1373500.0],["2026-03-23",8.8,9.245,8.74,9.23,667400.0],["2026-03-24",9.08,9.255,8.832,9.18,769900.0],["2026-03-25",9.35,10.24,9.335,9.88,895600.0],["2026-03-26",9.65,10.705,9.64,10.18,2237900.0],["2026-03-27",10.0,10.33,9.315,9.33,1059700.0],["2026-03-30",9.19,9.72,8.45,8.57,1176000.0],["2026-03-31",8.79,9.48,8.79,9.31,705000.0],["2026-04-01",9.53,9.93,9.47,9.87,686300.0],["2026-04-02",9.5,9.83,9.375,9.48,706900.0],["2026-04-06",9.57,10.05,9.57,9.94,460200.0],["2026-04-07",9.87,10.34,9.7,10.24,1051100.0],["2026-04-08",10.75,10.88,9.95,10.1,631200.0],["2026-04-09",10.0,10.02,9.7,9.84,389100.0],["2026-04-10",9.82,9.94,9.49,9.81,900800.0],["2026-04-13",9.82,10.23,9.82,10.04,553900.0],["2026-04-14",10.06,10.17,9.6,9.66,1052300.0],["2026-04-15",9.64,9.81,9.43,9.77,685000.0],["2026-04-16",9.75,10.1,9.53,10.06,837100.0],["2026-04-17",10.481,10.74,10.2,10.49,894900.0],["2026-04-20",10.27,10.59,10.005,10.07,473100.0],["2026-04-21",9.89,10.09,9.67,9.76,843200.0],["2026-04-22",9.85,9.96,9.69,9.8,685400.0],["2026-04-23",9.81,9.87,9.475,9.61,535200.0],["2026-04-24",9.885,9.885,9.225,9.4,514500.0],["2026-04-27",9.27,9.77,9.27,9.45,630400.0],["2026-04-28",9.4,9.659,9.36,9.42,437100.0],["2026-04-29",9.51,9.51,8.72,8.81,850000.0],["2026-04-30",8.8,9.07,8.64,8.87,740200.0],["2026-05-01",8.88,9.29,8.835,9.09,794000.0],["2026-05-04",9.1,9.55,9.1,9.44,551800.0],["2026-05-05",9.55,9.86,9.485,9.71,541900.0],["2026-05-06",9.76,10.43,9.65,10.42,711200.0],["2026-05-07",10.39,10.39,9.8,9.93,737300.0],["2026-05-08",9.08,10.155,9.06,10.14,832000.0],["2026-05-11",10.25,11.21,10.2,10.79,1021700.0],["2026-05-12",10.79,10.855,10.24,10.34,458700.0],["2026-05-13",10.34,10.55,10.22,10.45,362800.0],["2026-05-14",10.71,10.71,9.8,9.81,429700.0],["2026-05-15",9.57,9.67,9.145,9.15,574800.0],["2026-05-18",9.11,9.35,8.195,8.365,1033500.0],["2026-05-19",8.19,8.645,8.07,8.405,873900.0],["2026-05-20",8.52,8.79,8.37,8.47,523500.0],["2026-05-21",8.29,8.83,8.17,8.69,555200.0],["2026-05-22",8.68,8.9,8.55,8.6,504000.0],["2026-05-26",8.72,8.92,8.61,8.71,392900.0],["2026-05-27",8.83,9.2,8.81,8.85,401300.0],["2026-05-28",8.83,9.065,8.8,8.97,279800.0],["2026-05-29",8.9,10.0,8.9,9.91,3316700.0],["2026-06-01",9.79,10.08,9.17,9.71,1075100.0],["2026-06-02",9.62,9.62,9.14,9.27,895200.0],["2026-06-03",9.28,9.655,8.97,9.53,949200.0],["2026-06-04",9.54,10.45,9.54,10.01,1051800.0],["2026-06-05",9.93,10.02,8.54,8.64,644600.0],["2026-06-08",8.84,8.84,8.41,8.64,565100.0],["2026-06-09",8.87,9.29,8.7,9.23,609100.0],["2026-06-10",9.16,9.5,8.65,8.72,623600.0],["2026-06-11",8.74,8.885,8.37,8.835,680300.0],["2026-06-12",9.0,9.38,8.83,8.83,560200.0],["2026-06-15",9.04,9.8,8.96,9.22,1064900.0],["2026-06-16",9.2,9.23,8.548,8.67,766700.0],["2026-06-17",8.795,9.87,8.725,9.42,962800.0],["2026-06-18",9.72,9.97,9.45,9.66,892200.0],["2026-06-22",9.82,10.889,9.75,10.42,1695200.0],["2026-06-23",10.22,12.18,10.22,11.6,2069000.0],["2026-06-24",11.65,11.81,11.325,11.62,1048600.0],["2026-06-25",11.65,12.05,11.3,11.52,985000.0],["2026-06-26",11.49,12.04,10.85,11.6,2021400.0],["2026-06-29",11.68,13.33,11.68,12.88,1522800.0],["2026-06-30",12.86,14.0,12.69,13.3,2796300.0],["2026-07-01",13.25,13.53,12.57,12.69,1073800.0],["2026-07-02",12.87,13.395,12.63,13.0,1002700.0],["2026-07-06",13,13.2,12.71,12.72,874299.515522],["2026-07-07",12.8,12.94,12.33,12.82,650767.260961],["2026-07-08",12.71,13.39,12.3,13.02,757155.144023],["2026-07-09",13.02,13.3599,12.6802,12.89,642569.398938],["2026-07-10",13.01,13.01,11.57,12.31,683602.441886],["2026-07-13",12.12,12.12,11.23,11.3,631231.063203],["2026-07-14",11.53,11.94,11.2,11.7,636952.073457],["2026-07-15",11.63,11.755,11.255,11.68,419753.615438],["2026-07-16",11.37,11.6187,10.75,10.84,893724.348377],["2026-07-17",10.51,11.28,10.29,10.99,598503.671204],["2026-07-20",10.88,11.5,10.88,11.09,821470.78438],["2026-07-21",11.13,11.96,11.005,11.375,998529.378495],["2026-07-22",11.2,11.43,10.91,10.96,693158.050743],["2026-07-23",10.66,10.94,10.31,10.38,566156.396621],["2026-07-24",10.38,10.46,9.905,10.07,682424.956804],["2026-07-27",10.22,10.655,10.12,10.38,531323.943758],["2026-07-28",10.28,10.37,9.5,9.85,628845.649358],["2026-07-29",9.82,9.98,9.39,9.61,529754.447133],["2026-07-30",9.79,10.15,9.73,10.07,532875.976054],["2026-07-31",10.54,10.65,9.84,10.18,713471.070261],["2026-08-03",10.17,10.33,9.66,10.09,463644.682365],["2026-08-04",10.35,10.4844,10.06,10.26,478301.307139],["2026-08-05",10.35,10.62,10.18,10.28,664783.259288],["2026-08-06",10.21,10.69,10.21,10.55,297341.920022],["2026-08-07",10.66,10.84,10.45,10.75,346896.720966],["2026-08-10",10.66,11.3,10.5404,11.14,940938.877885],["2026-08-11",11.31,11.54,10.8014,11.47,453665.467554],["2026-08-12",11.5,11.89,11.3447,11.87,430068.365691],["2026-08-13",11.93,12.05,11.34,11.65,707432.67743],["2026-08-14",11.63,12.35,11.26,12.19,773744.9193],["2026-08-17",12.2,15.025,12.1,14.545,3452122.607696],["2026-08-18",14.25,15.04,13.91,14.72,2320149.792454],["2026-08-19",15.21,16.93,14.89,16.76,1965039.740776],["2026-08-20",16.5,16.71,15.63,16.1,1373715.005751],["2026-08-21",16.32,16.91,15.33,15.83,921167.695359],["2026-08-24",15.68,15.83,14.35,15.39,1474735.219623],["2026-08-25",15.69,16.34,15.415,15.72,919087.539946],["2026-08-26",15.5,15.67,15.04,15.56,717881.530667],["2026-08-27",15.44,15.77,14.82,14.91,717546.924424],["2026-08-28",14.915,15,14.2,14.67,1101306.134323],["2026-08-31",14.49,14.6,13.665,14.11,1404176.690657],["2026-09-01",13.94,14.85,13.8,14.35,707909.797739],["2026-09-02",14.4,15.13,14.08,14.94,1035194.259489],["2026-09-03",14.94,14.94,14.275,14.7,782244.50451],["2026-09-04",14.5,15,14.3301,14.97,420632.41716],["2026-09-08",14.57,15.29,14.1326,14.63,542036.353566],["2026-09-09",14.44,14.5,14.085,14.18,493759.741523],["2026-09-10",13.88,14.02,13.395,13.49,566241.257154],["2026-09-11",13.69,14.02,12.94,13.17,481073.116895],["2026-09-14",13.64,14.185,13.43,13.76,975832.901218]]}