{"t":"FIRY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-04-27",199.0,199.0,197.2,198.0,8805.0],["2020-04-28",198.56,199.2,196.2,198.0,61495.0],["2020-04-29",198.0,199.4,198.0,198.0,460.0],["2020-04-30",198.0,198.0,197.0,197.0,4150.0],["2020-05-01",198.0,198.0,196.6,197.0,12795.0],["2020-05-04",197.6,197.6,196.6,196.8,10675.0],["2020-05-05",197.6,197.6,196.84,196.84,39485.0],["2020-05-06",200.8,200.8,197.14,197.14,80.0],["2020-05-07",197.4,197.4,196.8,197.2,7830.0],["2020-05-08",197.0,200.0,197.0,200.0,17480.0],["2020-05-11",202.0,202.0,199.0,199.0,36075.0],["2020-05-12",211.8,211.8,199.4,201.0,5535.0],["2020-05-13",208.0,208.0,201.4,203.0,12405.0],["2020-05-14",213.6,213.6,202.8,203.3,15185.0],["2020-05-15",204.8,205.0,203.6,203.74,9625.0],["2020-05-18",203.4,206.6,202.9,204.0,56150.0],["2020-05-19",204.4,205.0,200.0,204.0,8510.0],["2020-05-20",204.4,205.8,201.6,205.0,9970.0],["2020-05-21",205.0,208.0,204.2,205.0,14270.0],["2020-05-22",205.0,205.8,204.0,205.2,1730.0],["2020-05-26",205.4,205.4,203.6,203.9,3425.0],["2020-05-27",202.6,204.2,201.2,204.2,2820.0],["2020-05-28",203.6,206.0,203.0,204.0,3395.0],["2020-05-29",203.0,209.8,203.0,205.0,15355.0],["2020-06-01",207.4,207.4,203.0,205.0,4150.0],["2020-06-02",204.0,205.4,203.9,205.0,5070.0],["2020-06-03",205.4,206.0,204.2,205.0,3530.0],["2020-06-04",205.8,206.0,204.4,205.0,3625.0],["2020-06-05",206.6,208.6,201.0,205.0,15510.0],["2020-06-08",204.8,209.0,201.2,204.8,19335.0],["2020-06-09",208.0,208.4,203.4,205.8,52900.0],["2020-06-10",210.6,218.0,202.2,210.0,53290.0],["2020-06-11",210.0,211.66,206.0,208.0,19860.0],["2020-06-12",211.4,211.88,206.0,209.0,3750.0],["2020-06-15",210.2,212.0,207.6,210.0,3565.0],["2020-06-16",211.8,211.8,206.0,209.8,23225.0],["2020-06-17",211.8,212.2,208.0,211.2,18670.0],["2020-06-18",212.0,214.4,209.6,210.2,13315.0],["2020-06-19",211.0,212.0,208.66,210.6,28660.0],["2020-06-22",213.8,213.8,208.0,209.4,31985.0],["2020-06-23",211.0,212.0,207.0,211.4,17990.0],["2020-06-24",211.4,212.0,207.4,210.0,20000.0],["2020-06-25",210.0,217.0,208.8,215.0,27990.0],["2020-06-26",214.6,217.2,210.0,213.0,29850.0],["2020-06-29",215.6,216.8,212.5,215.2,31520.0],["2020-06-30",216.0,219.64,215.0,219.6,25870.0],["2020-07-01",220.0,225.0,218.6,219.2,22625.0],["2020-07-02",219.2,220.0,217.44,218.0,14335.0],["2020-07-06",220.0,227.2,220.0,225.2,127970.0],["2020-07-07",230.0,232.0,218.4,223.0,27265.0],["2020-07-08",223.0,226.4,220.4,223.6,18650.0],["2020-07-09",227.6,227.8,219.0,224.4,14640.0],["2020-07-10",224.8,224.8,220.6,224.2,6005.0],["2020-07-13",234.8,234.8,211.4,221.2,26085.0],["2020-07-14",215.4,224.8,215.4,220.0,6335.0],["2020-07-15",218.6,222.6,216.2,219.8,7540.0],["2020-07-16",239.4,248.8,220.2,244.2,395495.0],["2020-07-17",244.0,257.0,237.2,246.0,155910.0],["2020-07-20",247.6,251.0,224.6,232.4,48805.0],["2020-07-21",232.0,246.6,229.6,244.0,63580.0],["2020-07-22",241.2,246.0,236.0,243.8,26605.0],["2020-07-23",242.2,246.0,233.0,235.0,23555.0],["2020-07-24",232.2,243.0,228.8,233.8,24255.0],["2020-07-27",235.4,235.6,225.4,228.8,15085.0],["2020-07-28",230.0,230.6,226.2,227.6,12560.0],["2020-07-29",228.0,230.0,223.4,225.0,16875.0],["2020-07-30",223.4,226.8,218.0,218.6,23000.0],["2020-07-31",219.8,222.8,209.6,211.8,44830.0],["2020-08-03",213.0,214.0,205.2,210.4,39865.0],["2020-08-04",213.4,217.0,210.4,213.0,23630.0],["2020-08-05",216.6,216.6,209.6,213.2,51920.0],["2020-08-06",216.0,216.0,211.0,215.8,8430.0],["2020-08-07",217.0,217.0,210.0,212.0,30680.0],["2020-08-10",212.0,215.0,210.2,214.8,7845.0],["2020-08-11",212.2,214.8,211.4,214.2,16235.0],["2020-08-12",213.0,222.0,213.0,218.0,55830.0],["2020-08-13",218.8,221.8,218.0,219.8,16505.0],["2020-08-14",221.0,223.0,215.8,217.4,6295.0],["2020-08-17",215.0,221.02,215.0,217.8,8980.0],["2020-08-18",216.0,218.4,213.2,213.8,16640.0],["2020-08-19",215.2,216.6,207.0,207.2,21705.0],["2020-08-20",207.4,211.6,207.4,211.0,7775.0],["2020-08-21",208.8,215.8,208.4,212.0,11285.0],["2020-08-24",212.0,214.8,210.4,214.2,12040.0],["2020-08-25",212.4,219.4,212.4,217.6,20260.0],["2020-08-26",220.0,227.8,214.0,217.4,19765.0],["2020-08-27",223.6,223.6,213.0,213.6,34145.0],["2020-08-28",217.4,217.6,213.0,214.8,12700.0],["2020-08-31",217.4,224.0,213.4,215.0,16950.0],["2020-09-01",216.8,232.4,214.8,220.0,28395.0],["2020-09-02",273.0,294.0,244.4,280.4,2295445.0],["2020-09-03",262.4,275.4,256.0,262.8,350170.0],["2020-09-04",265.0,268.4,240.0,252.8,191370.0],["2020-09-08",243.0,252.0,241.0,246.0,123015.0],["2020-09-09",251.0,265.6,244.2,257.6,190625.0],["2020-09-10",265.0,265.0,244.8,247.2,165420.0],["2020-09-11",252.6,252.6,240.4,242.0,98665.0],["2020-09-14",246.0,253.8,244.0,244.4,117245.0],["2020-09-15",253.0,255.0,248.0,249.0,89445.0],["2020-09-16",249.0,263.0,248.94,257.6,112285.0],["2020-09-17",255.0,262.3,250.2,256.0,61005.0],["2020-09-18",257.0,262.0,250.2,257.0,55615.0],["2020-09-21",250.2,254.0,246.2,252.2,67305.0],["2020-09-22",255.0,255.0,242.0,242.8,72420.0],["2020-09-23",244.8,245.0,220.8,229.4,112880.0],["2020-09-24",222.0,233.8,210.0,231.4,117135.0],["2020-09-25",231.2,242.8,226.8,238.8,45390.0],["2020-09-28",240.0,240.0,233.2,236.8,28985.0],["2020-09-29",234.4,240.2,234.0,236.8,34275.0],["2020-09-30",236.2,250.0,235.0,243.2,96450.0],["2020-10-01",247.0,255.4,241.1,247.0,269495.0],["2020-10-02",240.0,259.4,239.2,247.8,170375.0],["2020-10-05",249.8,253.0,243.0,247.2,166780.0],["2020-10-06",255.0,260.0,236.2,240.0,169175.0],["2020-10-07",247.6,249.6,239.0,240.0,103370.0],["2020-10-08",247.6,252.0,240.2,249.8,110040.0],["2020-10-09",260.0,281.8,254.0,272.0,401160.0],["2020-10-12",278.0,289.0,274.0,279.0,217190.0],["2020-10-13",280.0,284.8,272.0,278.0,100845.0],["2020-10-14",282.0,284.4,274.2,276.6,52315.0],["2020-10-15",271.6,280.0,264.0,276.0,66530.0],["2020-10-16",279.0,279.6,265.2,272.2,80920.0],["2020-10-19",278.0,283.96,271.0,277.0,94730.0],["2020-10-20",278.0,279.8,261.0,263.8,71850.0],["2020-10-21",266.0,266.6,248.0,252.0,120555.0],["2020-10-22",255.0,257.4,241.8,254.8,81845.0],["2020-10-23",255.0,255.08,245.2,248.4,33710.0],["2020-10-26",248.8,254.0,241.2,248.0,122720.0],["2020-10-27",245.6,249.6,235.6,240.4,67465.0],["2020-10-28",234.2,237.0,221.7,225.2,83855.0],["2020-10-29",226.0,227.2,221.2,225.8,48240.0],["2020-10-30",223.0,243.6,215.2,230.6,99775.0],["2020-11-02",228.4,232.4,218.6,221.6,73530.0],["2020-11-03",221.6,228.8,220.6,228.0,41480.0],["2020-11-04",236.6,241.6,231.6,232.6,50010.0],["2020-11-05",240.6,248.8,237.2,248.4,107125.0],["2020-11-06",248.0,256.8,240.6,244.0,87390.0],["2020-11-09",235.6,243.8,225.0,242.0,77645.0],["2020-11-10",240.0,241.8,232.4,241.2,75615.0],["2020-11-11",238.8,242.0,235.0,240.2,41760.0],["2020-11-12",239.0,246.8,233.8,240.2,38845.0],["2020-11-13",241.0,255.4,240.0,253.8,96345.0],["2020-11-16",256.8,261.6,247.2,254.2,85640.0],["2020-11-17",254.8,269.2,252.0,264.6,117415.0],["2020-11-18",276.0,285.78,268.4,274.0,256530.0],["2020-11-19",276.6,279.4,262.02,279.4,104710.0],["2020-11-20",275.8,285.8,266.2,270.8,95265.0],["2020-11-23",276.0,278.0,259.42,265.8,113120.0],["2020-11-24",267.8,268.6,258.2,259.8,88905.0],["2020-11-25",261.0,262.0,251.2,259.6,50755.0],["2020-11-27",264.8,278.8,258.2,261.0,66495.0],["2020-11-30",280.0,321.6,264.2,310.0,368060.0],["2020-12-01",315.2,334.6,286.4,300.0,258865.0],["2020-12-02",296.6,313.6,288.4,313.6,118665.0],["2020-12-03",323.0,353.6,320.4,333.6,267300.0],["2020-12-04",349.6,365.0,331.4,355.2,231815.0],["2020-12-07",359.8,372.0,342.2,356.8,210470.0],["2020-12-08",365.8,408.0,360.32,391.8,316925.0],["2020-12-09",390.6,409.6,343.4,377.0,251015.0],["2020-12-10",390.4,425.4,382.0,395.0,232205.0],["2020-12-11",394.4,395.0,361.44,390.0,184090.0],["2020-12-14",387.0,408.6,372.4,383.8,227740.0],["2020-12-15",379.0,387.0,345.6,360.0,321235.0],["2020-12-16",364.0,394.8,342.0,353.6,326640.0],["2020-12-17",357.8,456.0,330.0,454.6,696700.0],["2020-12-18",457.0,477.4,401.2,418.4,718100.0],["2020-12-21",411.4,433.6,384.52,395.2,385735.0],["2020-12-22",404.2,432.0,388.8,399.6,325160.0],["2020-12-23",415.6,417.44,387.8,391.4,226800.0],["2020-12-24",398.0,398.8,366.0,380.4,173165.0],["2020-12-28",399.0,418.0,377.4,388.2,253065.0],["2020-12-29",398.6,421.2,380.6,412.4,216290.0],["2020-12-30",409.0,426.4,380.4,385.4,200590.0],["2020-12-31",388.0,407.0,356.6,400.0,251285.0],["2021-01-04",398.0,400.2,361.2,364.0,194515.0],["2021-01-05",390.6,448.0,384.0,441.6,668550.0],["2021-01-06",456.4,493.8,435.0,445.0,627680.0],["2021-01-07",461.4,471.4,429.2,445.2,346875.0],["2021-01-08",441.2,452.0,416.0,432.6,232090.0],["2021-01-11",443.0,479.6,436.4,469.0,305720.0],["2021-01-12",500.0,512.2,475.4,490.0,328040.0],["2021-01-13",526.0,549.8,513.4,526.2,329140.0],["2021-01-14",544.8,548.0,505.4,522.4,225500.0],["2021-01-15",529.8,535.0,482.6,494.8,257360.0],["2021-01-19",515.0,544.6,507.0,533.4,344600.0],["2021-01-20",559.0,598.8,551.2,573.8,442835.0],["2021-01-21",574.2,594.8,552.2,584.0,327960.0],["2021-01-22",568.6,585.8,556.4,560.2,192420.0],["2021-01-25",578.0,607.4,543.2,572.4,276270.0],["2021-01-26",575.0,596.4,572.2,594.6,181430.0],["2021-01-27",566.4,583.0,533.4,545.6,299095.0],["2021-01-28",550.2,566.0,511.4,532.4,211965.0],["2021-01-29",558.8,586.0,528.4,552.4,280555.0],["2021-02-01",560.4,569.0,540.0,546.8,146170.0],["2021-02-02",555.2,586.8,552.2,577.2,238400.0],["2021-02-03",580.0,638.0,580.0,625.4,268455.0],["2021-02-04",749.0,789.8,700.2,779.8,1056870.0],["2021-02-05",749.2,925.96,743.9,874.4,844150.0],["2021-02-08",880.0,911.0,812.4,856.0,310575.0],["2021-02-09",818.0,846.8,790.8,835.6,318740.0],["2021-02-10",859.2,875.4,763.4,802.4,294065.0],["2021-02-11",800.0,803.8,732.0,749.6,346215.0],["2021-02-12",771.0,775.0,722.2,743.0,192910.0],["2021-02-16",802.2,803.8,773.2,795.8,240065.0],["2021-02-17",772.0,778.1,729.0,762.4,251095.0],["2021-02-18",730.6,746.0,693.2,720.8,262675.0],["2021-02-19",741.2,743.9,705.04,718.8,184055.0],["2021-02-22",697.8,719.4,640.0,645.8,347830.0],["2021-02-23",596.2,645.4,551.0,619.2,390620.0],["2021-02-24",634.2,675.0,620.0,659.0,194255.0],["2021-02-25",661.0,668.6,580.0,603.0,296480.0],["2021-02-26",626.0,653.2,597.0,632.2,247180.0],["2021-03-01",678.2,704.8,650.2,684.4,216470.0],["2021-03-02",684.0,730.0,659.2,663.0,215505.0],["2021-03-03",660.0,667.2,591.4,608.8,250195.0],["2021-03-04",583.0,605.94,515.82,566.6,953105.0],["2021-03-05",583.4,586.7,482.2,549.0,569385.0],["2021-03-08",571.8,576.0,461.8,489.0,951375.0],["2021-03-09",502.2,523.2,491.4,507.2,678630.0],["2021-03-10",550.0,552.0,501.4,514.0,678635.0],["2021-03-11",530.6,583.0,490.2,555.6,1131140.0],["2021-03-12",539.2,589.8,531.2,586.4,609885.0],["2021-03-15",588.4,639.0,580.4,629.0,543655.0],["2021-03-16",643.4,657.4,586.4,613.8,598860.0],["2021-03-17",540.0,592.4,525.1,587.4,1227660.0],["2021-03-18",562.0,571.8,520.4,535.0,816160.0],["2021-03-19",480.0,544.4,473.0,514.6,3292165.0],["2021-03-22",518.0,531.0,494.8,494.8,602120.0],["2021-03-23",498.8,504.8,464.6,464.8,683040.0],["2021-03-24",469.0,472.6,398.0,399.8,1058910.0],["2021-03-25",378.6,395.4,369.04,386.8,1188930.0],["2021-03-26",401.0,409.4,353.4,372.0,1195930.0],["2021-03-29",376.0,391.8,356.8,360.0,834210.0],["2021-03-30",355.4,370.0,335.2,362.6,732375.0],["2021-03-31",376.2,388.6,363.0,380.8,637625.0],["2021-04-01",396.0,405.2,368.0,375.0,693875.0],["2021-04-05",392.0,393.2,367.0,375.2,511820.0],["2021-04-06",376.0,391.0,373.6,380.6,438340.0],["2021-04-07",384.8,386.0,356.1,358.2,550520.0],["2021-04-08",361.8,364.0,336.6,345.6,1114880.0],["2021-04-09",342.4,357.2,338.8,345.2,548830.0],["2021-04-12",340.6,343.4,316.0,317.4,798925.0],["2021-04-13",319.0,334.8,317.0,327.4,566840.0],["2021-04-14",329.4,338.78,311.0,314.4,663445.0],["2021-04-15",316.4,318.0,293.2,302.0,725995.0],["2021-04-16",300.6,314.6,291.2,302.2,751030.0],["2021-04-19",297.0,299.6,270.0,282.2,1037135.0],["2021-04-20",275.6,278.8,249.0,251.0,1339435.0],["2021-04-21",254.0,336.8,248.0,335.2,4599095.0],["2021-04-22",388.72,391.0,320.0,331.4,6067760.0],["2021-04-23",350.4,377.4,329.6,363.4,3308805.0],["2021-04-26",360.4,426.0,354.6,423.2,2713435.0],["2021-04-27",413.2,433.8,386.4,398.0,2142840.0],["2021-04-28",385.8,406.8,370.4,372.2,1297130.0],["2021-04-29",375.6,387.0,348.8,358.6,982355.0],["2021-04-30",346.8,366.8,344.4,350.4,580645.0],["2021-05-03",356.0,357.4,329.4,330.4,1045705.0],["2021-05-04",331.2,353.0,322.2,339.2,1667980.0],["2021-05-05",330.4,335.2,304.0,309.6,1830970.0],["2021-05-06",308.2,320.92,292.0,308.2,1429895.0],["2021-05-07",317.6,333.0,308.6,314.2,1295175.0],["2021-05-10",310.0,312.8,286.8,288.2,824870.0],["2021-05-11",268.6,297.4,268.0,292.6,906565.0],["2021-05-12",287.0,301.4,271.0,277.6,712020.0],["2021-05-13",279.6,299.0,254.4,274.6,1143990.0],["2021-05-14",281.8,322.6,276.4,308.2,1069660.0],["2021-05-17",299.4,317.6,293.0,313.6,506615.0],["2021-05-18",313.6,337.0,309.86,326.6,680445.0],["2021-05-19",310.0,318.0,298.6,303.2,627935.0],["2021-05-20",308.0,326.4,307.0,316.0,508080.0],["2021-05-21",317.4,318.8,304.2,304.2,433105.0],["2021-05-24",306.6,330.0,302.6,327.0,483950.0],["2021-05-25",325.0,332.8,313.2,320.6,424855.0],["2021-05-26",320.0,345.2,316.0,338.8,585590.0],["2021-05-27",341.0,347.2,328.4,346.4,519350.0],["2021-05-28",342.0,367.1,337.6,339.8,530395.0],["2021-06-01",343.2,351.8,328.0,339.8,401645.0],["2021-06-02",359.0,460.0,352.2,431.0,2813330.0],["2021-06-03",406.8,425.8,386.2,424.6,867340.0],["2021-06-04",424.0,429.4,401.0,406.2,449550.0],["2021-06-07",408.2,456.2,393.2,441.6,1111550.0],["2021-06-08",448.8,489.6,446.4,461.8,925980.0],["2021-06-09",480.0,497.6,446.4,447.0,883875.0],["2021-06-10",441.0,453.4,412.6,426.0,588775.0],["2021-06-11",429.8,435.72,414.8,429.6,383025.0],["2021-06-14",410.8,416.0,389.0,396.4,905320.0],["2021-06-15",396.0,404.2,369.2,375.8,694235.0],["2021-06-16",370.8,391.4,362.0,383.0,733685.0],["2021-06-17",373.4,393.2,370.6,379.8,774755.0],["2021-06-18",378.2,390.6,376.8,382.6,646335.0],["2021-06-21",385.4,395.4,376.0,384.2,602820.0],["2021-06-22",378.8,390.0,376.0,385.4,502150.0],["2021-06-23",388.4,398.2,382.4,390.0,520185.0],["2021-06-24",394.0,419.0,393.6,404.4,776770.0],["2021-06-25",405.2,416.0,398.6,408.8,1327695.0],["2021-06-28",414.4,441.4,413.8,435.8,653715.0],["2021-06-29",427.0,445.4,425.2,443.2,462190.0],["2021-06-30",436.2,441.6,428.4,434.4,393355.0],["2021-07-01",435.8,437.0,403.8,407.8,508810.0],["2021-07-02",417.0,429.8,389.4,390.4,445915.0],["2021-07-06",383.6,389.8,375.2,378.0,319090.0],["2021-07-07",375.0,377.0,347.8,351.2,522610.0],["2021-07-08",342.8,356.2,336.4,346.4,348370.0],["2021-07-09",346.0,357.4,336.8,355.0,300345.0],["2021-07-12",355.0,359.96,346.2,354.2,260565.0],["2021-07-13",350.2,352.2,332.0,333.8,375890.0],["2021-07-14",337.0,345.0,313.6,316.0,518490.0],["2021-07-15",317.2,317.2,291.4,305.6,750625.0],["2021-07-16",307.4,307.8,287.0,290.8,606010.0],["2021-07-19",282.2,306.2,278.8,295.6,652760.0],["2021-07-20",298.2,310.0,289.46,304.8,469855.0],["2021-07-21",303.6,315.8,302.0,309.4,349415.0],["2021-07-22",310.8,313.72,292.2,292.8,393115.0],["2021-07-23",294.0,308.84,290.8,305.8,467175.0],["2021-07-26",301.6,314.8,292.2,299.2,434335.0],["2021-07-27",297.6,299.0,277.6,285.2,539955.0],["2021-07-28",285.0,295.3,282.4,293.6,542000.0],["2021-07-29",293.8,293.8,278.2,278.4,514990.0],["2021-07-30",278.0,293.6,274.2,281.6,583880.0],["2021-08-02",284.6,288.0,278.8,284.2,445515.0],["2021-08-03",284.2,284.2,266.4,272.2,812395.0],["2021-08-04",258.2,262.0,241.2,242.8,1945695.0],["2021-08-05",245.2,256.0,238.0,247.0,1201540.0],["2021-08-06",245.2,246.4,237.3,238.4,775855.0],["2021-08-09",239.6,254.4,237.6,248.4,751300.0],["2021-08-10",250.0,252.4,239.6,241.0,845295.0],["2021-08-11",241.2,242.4,232.2,240.4,701465.0],["2021-08-12",239.8,241.4,233.6,241.4,566910.0],["2021-08-13",239.2,240.0,226.6,227.0,759205.0],["2021-08-16",226.8,231.2,220.6,222.0,687910.0],["2021-08-17",219.4,220.6,210.0,213.4,991085.0],["2021-08-18",215.0,225.6,206.8,211.6,1252735.0],["2021-08-19",212.0,215.66,201.2,201.8,1443480.0],["2021-08-20",203.6,225.0,203.6,210.0,1513325.0],["2021-08-23",211.6,215.8,208.8,215.0,715935.0],["2021-08-24",219.6,226.8,217.4,222.0,619105.0],["2021-08-25",220.6,221.4,215.2,216.8,525650.0],["2021-08-26",217.4,222.0,208.8,209.2,501400.0],["2021-08-27",211.4,219.5,210.0,217.0,446465.0],["2021-08-30",220.2,224.8,210.4,211.8,552330.0],["2021-08-31",212.6,242.4,211.6,235.4,1901170.0],["2021-09-01",273.0,279.6,241.5,244.2,5222895.0],["2021-09-02",243.6,248.16,234.4,247.4,1199515.0],["2021-09-03",244.2,248.8,239.0,242.0,566245.0],["2021-09-07",244.2,253.8,240.0,251.6,829170.0],["2021-09-08",246.0,250.6,230.4,230.8,823720.0],["2021-09-09",229.4,240.22,228.0,230.8,543170.0],["2021-09-10",232.6,235.16,223.8,224.2,602770.0],["2021-09-13",224.4,225.8,214.5,222.6,436410.0],["2021-09-14",223.2,227.8,215.84,217.8,349175.0],["2021-09-15",216.8,223.0,212.4,222.8,499555.0],["2021-09-16",218.2,221.0,215.8,218.8,538985.0],["2021-09-17",218.8,220.4,213.2,220.2,667045.0],["2021-09-20",210.6,214.4,203.0,209.0,775745.0],["2021-09-21",209.0,211.7,204.0,211.2,484535.0],["2021-09-22",211.2,230.2,211.2,224.8,682735.0],["2021-09-23",228.4,232.6,224.4,227.8,397470.0],["2021-09-24",225.8,229.8,222.2,227.4,333795.0],["2021-09-27",229.8,230.6,222.5,228.4,328005.0],["2021-09-28",223.4,225.8,211.8,212.0,498425.0],["2021-09-29",212.0,213.4,198.8,199.4,988530.0],["2021-09-30",200.0,200.2,187.0,196.4,1164950.0],["2021-10-01",197.0,198.6,188.8,194.6,577390.0],["2021-10-04",189.8,192.4,178.5,180.0,926155.0],["2021-10-05",180.4,184.8,171.5,173.8,1287050.0],["2021-10-06",171.6,178.3,169.0,170.4,738660.0],["2021-10-07",172.0,185.4,169.6,177.0,753815.0],["2021-10-08",175.8,176.2,160.8,161.0,1187385.0],["2021-10-11",161.6,167.2,159.4,161.0,735540.0],["2021-10-12",162.0,169.2,161.3,168.0,598345.0],["2021-10-13",169.0,181.8,167.0,178.4,1267070.0],["2021-10-14",180.8,186.8,174.0,182.0,898675.0],["2021-10-15",182.6,183.8,174.4,174.6,546195.0],["2021-10-18",175.8,179.0,173.0,175.6,371930.0],["2021-10-19",176.8,186.4,175.6,183.6,471040.0],["2021-10-20",182.6,191.0,180.9,183.8,418240.0],["2021-10-21",187.6,204.2,186.4,198.8,1144175.0],["2021-10-22",202.8,208.8,198.0,202.2,1134735.0],["2021-10-25",210.0,226.0,205.4,221.8,1098830.0],["2021-10-26",226.8,235.0,214.0,222.0,1200350.0],["2021-10-27",222.0,226.6,219.4,221.8,492135.0],["2021-10-28",224.0,234.0,219.8,231.8,753740.0],["2021-10-29",230.0,232.8,221.4,223.6,621225.0],["2021-11-01",228.0,244.0,227.8,240.8,830700.0],["2021-11-02",240.0,241.2,224.4,232.2,715670.0],["2021-11-03",236.6,258.8,234.2,249.2,1783295.0],["2021-11-04",226.0,239.4,212.6,228.0,1792005.0],["2021-11-05",227.2,230.8,221.24,226.6,705400.0],["2021-11-08",222.4,262.6,222.0,246.8,1879835.0],["2021-11-09",250.8,259.8,239.4,248.0,826735.0],["2021-11-10",248.4,256.1,234.0,238.4,789015.0],["2021-11-11",242.6,247.4,238.8,242.4,463705.0],["2021-11-12",242.8,251.2,237.0,250.0,596525.0],["2021-11-15",252.4,252.6,235.2,236.0,515010.0],["2021-11-16",233.6,235.5,221.3,233.6,582720.0],["2021-11-17",230.4,230.8,214.6,217.6,704455.0],["2021-11-18",220.0,223.6,211.0,214.0,590445.0],["2021-11-19",212.0,218.8,206.2,208.0,366705.0],["2021-11-22",206.0,208.2,188.4,195.4,800965.0],["2021-11-23",192.0,199.56,187.6,192.2,569115.0],["2021-11-24",188.0,198.6,183.2,195.8,359355.0],["2021-11-26",189.4,201.2,187.0,196.4,356085.0],["2021-11-29",198.2,199.5,186.2,190.0,419570.0],["2021-11-30",188.8,195.4,178.6,185.8,481345.0],["2021-12-01",186.7,187.6,165.0,165.4,811255.0],["2021-12-02",166.0,175.2,162.7,172.4,634255.0],["2021-12-03",170.4,170.8,156.8,161.2,829390.0],["2021-12-06",156.4,170.0,151.4,169.0,658350.0],["2021-12-07",177.4,195.0,177.3,191.0,711970.0],["2021-12-08",188.0,203.4,181.2,198.0,632160.0],["2021-12-09",190.5,197.8,181.6,182.4,541210.0],["2021-12-10",182.4,186.0,172.8,175.6,523845.0],["2021-12-13",172.6,176.8,163.2,166.8,572045.0],["2021-12-14",161.2,170.8,161.2,163.8,594090.0],["2021-12-15",163.4,164.6,150.2,162.4,899080.0],["2021-12-16",163.6,167.4,153.2,156.6,696640.0],["2021-12-17",153.6,163.0,143.0,161.6,862975.0],["2021-12-20",152.0,161.6,148.4,157.6,518110.0],["2021-12-21",159.4,175.2,159.0,173.8,529010.0],["2021-12-22",168.0,176.0,167.3,170.0,353325.0],["2021-12-23",170.6,174.1,165.4,170.2,303865.0],["2021-12-27",168.6,169.0,157.0,158.2,561765.0],["2021-12-28",157.0,160.4,148.4,148.6,595110.0],["2021-12-29",149.0,149.6,142.9,143.8,563070.0],["2021-12-30",142.8,156.8,142.0,152.4,648795.0],["2021-12-31",151.6,159.4,148.8,148.8,516250.0],["2022-01-03",152.6,155.38,147.2,153.2,368910.0],["2022-01-04",154.8,155.6,138.4,139.4,1168365.0],["2022-01-05",137.8,140.2,124.8,126.2,946745.0],["2022-01-06",125.4,130.0,117.0,120.8,759125.0],["2022-01-07",122.8,127.8,119.8,121.6,547790.0],["2022-01-10",119.4,122.9,114.6,122.4,562665.0],["2022-01-11",122.4,132.0,121.0,128.6,485660.0],["2022-01-12",130.6,134.0,123.4,126.2,412785.0],["2022-01-13",126.2,127.3,120.2,120.4,366875.0],["2022-01-14",119.0,125.2,117.0,120.8,388470.0],["2022-01-18",118.6,120.0,112.2,112.6,627460.0],["2022-01-19",110.4,115.2,108.8,110.4,552185.0],["2022-01-20",111.2,116.5,106.6,106.8,632105.0],["2022-01-21",105.0,108.6,96.4,96.8,1066400.0],["2022-01-24",91.8,96.4,83.0,96.0,1013405.0],["2022-01-25",92.8,96.3,88.6,92.0,538940.0],["2022-01-26",95.0,97.0,87.4,88.4,985330.0],["2022-01-27",91.2,91.6,82.6,85.2,710420.0],["2022-01-28",83.2,87.8,80.6,86.4,754200.0],["2022-01-31",88.6,100.0,87.6,96.2,1864365.0],["2022-02-01",96.4,98.6,91.8,94.8,1367275.0],["2022-02-02",96.0,96.2,82.2,82.4,1207590.0],["2022-02-03",78.8,81.8,72.8,73.0,1379205.0],["2022-02-04",73.6,77.8,70.2,75.2,1095030.0],["2022-02-07",76.2,80.9,74.6,77.6,964230.0],["2022-02-08",79.0,82.4,76.2,81.6,688960.0],["2022-02-09",83.2,93.3,82.8,91.6,805535.0],["2022-02-10",85.8,95.0,84.8,86.4,889725.0],["2022-02-11",85.0,90.2,82.2,83.6,628905.0],["2022-02-14",82.0,85.8,79.4,79.4,596890.0],["2022-02-15",83.4,91.8,82.1,91.2,664205.0],["2022-02-16",88.6,89.4,85.0,86.6,418230.0],["2022-02-17",86.0,86.6,80.4,81.0,441410.0],["2022-02-18",81.4,82.8,74.0,76.0,698930.0],["2022-02-22",74.6,78.0,71.6,72.2,578860.0],["2022-02-23",74.2,76.6,72.2,72.2,1073775.0],["2022-02-24",44.6,58.0,43.2,57.8,2368220.0],["2022-02-25",56.6,62.8,56.4,61.4,1179855.0],["2022-02-28",59.8,66.7,58.6,62.2,1189045.0],["2022-03-01",58.8,61.2,57.2,59.4,681450.0],["2022-03-02",60.0,60.16,55.0,58.2,529655.0],["2022-03-03",59.8,60.2,52.2,52.6,728425.0],["2022-03-04",52.2,52.8,49.6,50.2,725350.0],["2022-03-07",49.6,51.2,46.4,46.8,714195.0],["2022-03-08",46.2,51.0,43.0,48.8,835695.0],["2022-03-09",51.0,54.8,50.2,52.8,561740.0],["2022-03-10",51.6,52.2,48.8,50.0,429450.0],["2022-03-11",50.6,50.8,46.4,46.8,438775.0],["2022-03-14",45.8,47.2,42.2,43.0,916390.0],["2022-03-15",43.8,45.8,41.4,45.6,617880.0],["2022-03-16",48.8,58.4,47.8,58.0,1084940.0],["2022-03-17",55.4,62.8,53.8,61.2,757395.0],["2022-03-18",60.0,65.5,59.6,65.2,905205.0],["2022-03-21",63.6,64.4,59.8,62.8,514850.0],["2022-03-22",63.2,69.3,63.2,67.0,436225.0],["2022-03-23",69.4,74.18,65.6,68.6,633200.0],["2022-03-24",69.2,69.6,63.9,66.8,415495.0],["2022-03-25",66.2,66.4,60.0,61.4,480445.0],["2022-03-28",60.8,63.2,58.0,61.0,434795.0],["2022-03-29",62.6,69.4,62.4,69.0,691105.0],["2022-03-30",67.0,71.0,63.2,63.8,650285.0],["2022-03-31",63.8,64.04,59.6,60.0,547885.0],["2022-04-01",60.0,61.6,58.5,59.4,479870.0],["2022-04-04",60.0,67.6,59.8,66.6,639275.0],["2022-04-05",65.4,66.4,60.4,61.0,380755.0],["2022-04-06",59.6,60.2,56.0,58.2,432860.0],["2022-04-07",57.6,58.6,53.4,56.4,407965.0],["2022-04-08",56.0,56.0,52.0,52.0,452730.0],["2022-04-11",50.5,53.2,48.6,51.4,460485.0],["2022-04-12",53.2,55.8,50.2,51.4,604465.0],["2022-04-13",51.4,53.6,50.18,51.6,314045.0],["2022-04-14",51.8,51.8,47.8,48.0,424695.0],["2022-04-18",48.0,48.0,44.6,46.2,447475.0],["2022-04-19",46.0,49.8,45.0,49.2,493100.0],["2022-04-20",49.4,49.4,45.2,47.2,637635.0],["2022-04-21",48.4,49.18,42.8,43.4,657800.0],["2022-04-22",43.4,45.6,43.0,44.6,647285.0],["2022-04-25",43.8,46.8,43.2,46.2,544905.0],["2022-04-26",45.4,46.3,42.4,42.8,524010.0],["2022-04-27",42.8,44.0,41.0,41.6,669665.0],["2022-04-28",42.6,44.2,39.8,43.8,631460.0],["2022-04-29",42.4,45.8,41.0,41.0,474845.0],["2022-05-02",40.8,44.8,39.8,44.8,657345.0],["2022-05-03",44.4,46.0,42.2,43.0,488980.0],["2022-05-04",43.4,46.0,39.6,46.0,750425.0],["2022-05-05",42.8,43.4,40.2,41.6,611735.0],["2022-05-06",40.8,42.0,38.6,39.2,610405.0],["2022-05-09",37.8,38.2,34.2,34.4,617515.0],["2022-05-10",35.2,36.2,31.0,32.6,639775.0],["2022-05-11",31.8,33.7,29.8,29.8,772435.0],["2022-05-12",28.2,36.0,27.7,34.2,997900.0],["2022-05-13",36.0,37.6,35.2,36.4,600590.0],["2022-05-16",35.6,38.6,34.4,34.4,583950.0],["2022-05-17",35.6,37.4,34.6,37.0,520405.0],["2022-05-18",36.2,38.6,34.26,35.6,602975.0],["2022-05-19",35.0,39.8,35.0,38.8,654470.0],["2022-05-20",39.8,40.2,35.1,36.6,657535.0],["2022-05-23",36.1,36.2,33.8,34.8,583760.0],["2022-05-24",33.6,33.82,31.1,32.0,460735.0],["2022-05-25",31.4,33.9,31.0,33.4,372540.0],["2022-05-26",34.0,37.0,32.6,36.4,473200.0],["2022-05-27",36.8,39.0,36.2,38.8,420460.0],["2022-05-31",38.2,39.6,36.6,38.0,525725.0],["2022-06-01",38.6,39.0,34.2,35.2,470680.0],["2022-06-02",35.0,37.0,34.8,36.8,377060.0],["2022-06-03",35.2,35.8,33.0,33.4,460920.0],["2022-06-06",34.2,36.6,34.0,36.6,514935.0],["2022-06-07",34.2,36.4,33.0,36.0,318740.0],["2022-06-08",35.6,40.2,35.5,39.0,456810.0],["2022-06-09",38.4,38.4,34.8,35.0,366190.0],["2022-06-10",34.0,34.2,31.4,31.8,404225.0],["2022-06-13",30.2,30.8,28.0,28.2,326710.0],["2022-06-14",29.2,29.4,25.6,25.8,595340.0],["2022-06-15",26.2,28.7,25.8,28.6,661855.0],["2022-06-16",27.0,27.8,25.8,26.0,446780.0],["2022-06-17",26.4,27.6,25.8,27.2,621120.0],["2022-06-21",28.1,29.6,27.4,27.8,447630.0],["2022-06-22",27.4,29.0,27.2,27.8,297330.0],["2022-06-23",28.2,30.2,27.6,29.6,436250.0],["2022-06-24",30.8,32.8,29.6,30.4,2070235.0],["2022-06-27",30.4,31.0,28.2,29.0,463845.0],["2022-06-28",29.2,29.4,26.2,26.2,554145.0],["2022-06-29",26.2,26.3,24.2,24.8,588725.0],["2022-06-30",24.4,25.8,23.0,24.8,687160.0],["2022-07-01",24.0,26.2,24.0,25.2,344520.0],["2022-07-05",25.0,27.8,24.06,27.8,369650.0],["2022-07-06",27.8,28.8,26.6,27.4,257375.0],["2022-07-07",27.4,29.6,26.6,29.2,251200.0],["2022-07-08",28.0,29.2,27.0,27.6,339790.0],["2022-07-11",28.0,28.0,25.4,25.4,293580.0],["2022-07-12",25.6,26.4,24.4,25.0,323345.0],["2022-07-13",24.0,25.6,23.6,25.4,275300.0],["2022-07-14",24.6,25.2,24.0,24.4,252275.0],["2022-07-15",24.8,26.0,24.22,25.8,295035.0],["2022-07-18",26.4,27.6,25.8,25.8,280875.0],["2022-07-19",26.8,28.6,25.8,28.6,295320.0],["2022-07-20",28.6,32.2,28.6,32.0,497135.0],["2022-07-21",32.0,33.6,31.0,32.8,385400.0],["2022-07-22",32.4,32.8,29.4,29.8,236920.0],["2022-07-25",30.2,30.4,28.8,29.0,199830.0],["2022-07-26",28.6,28.8,26.6,27.6,281950.0],["2022-07-27",28.4,29.6,27.2,29.6,265560.0],["2022-07-28",29.0,31.1,28.68,30.6,252260.0],["2022-07-29",29.8,31.6,28.6,31.6,298540.0],["2022-08-01",31.0,32.0,29.8,30.8,449235.0],["2022-08-02",30.4,34.6,30.0,34.4,424890.0],["2022-08-03",34.6,37.4,33.6,36.2,499605.0],["2022-08-04",31.6,33.0,30.2,31.4,593795.0],["2022-08-05",31.0,35.0,29.6,33.6,573940.0],["2022-08-08",33.8,37.0,33.6,34.4,460065.0],["2022-08-09",33.4,33.9,30.8,31.4,300025.0],["2022-08-10",33.4,33.6,31.4,32.6,264460.0],["2022-08-11",34.8,39.0,33.6,35.4,599945.0],["2022-08-12",36.6,38.2,34.0,38.0,337080.0],["2022-08-15",37.0,38.9,36.0,37.6,287160.0],["2022-08-16",37.4,43.6,35.6,39.6,1023290.0],["2022-08-17",39.2,42.0,37.0,38.2,623550.0],["2022-08-18",38.6,39.0,35.0,35.8,280295.0],["2022-08-19",34.8,34.9,32.2,32.8,320560.0],["2022-08-22",31.8,32.8,31.0,31.0,228830.0],["2022-08-23",31.2,32.2,29.0,29.0,265020.0],["2022-08-24",29.2,31.0,29.0,29.4,175265.0],["2022-08-25",30.2,31.0,29.0,31.0,246945.0],["2022-08-26",31.6,31.7,28.0,28.4,298245.0],["2022-08-29",27.8,29.4,27.4,27.4,219775.0],["2022-08-30",28.0,28.8,26.0,26.6,277920.0],["2022-08-31",27.0,27.6,26.0,26.6,224715.0],["2022-09-01",26.2,26.4,24.8,26.0,252630.0],["2022-09-02",26.8,26.8,25.0,25.0,238860.0],["2022-09-06",25.0,25.4,24.2,24.2,211600.0],["2022-09-07",24.2,25.0,23.6,25.0,233015.0],["2022-09-08",24.4,25.8,24.4,25.8,212505.0],["2022-09-09",26.0,27.2,26.0,27.0,217060.0],["2022-09-12",27.2,28.2,26.4,27.8,203675.0],["2022-09-13",26.0,27.0,25.2,25.2,227800.0],["2022-09-14",25.4,25.4,23.8,24.4,286255.0],["2022-09-15",24.2,25.4,23.8,24.8,282420.0],["2022-09-16",24.0,24.2,22.2,23.0,768500.0],["2022-09-19",22.8,23.4,22.0,23.4,464190.0],["2022-09-20",22.6,23.2,22.0,22.0,291535.0],["2022-09-21",22.2,23.2,21.6,21.8,321780.0],["2022-09-22",22.4,22.6,20.6,21.0,344835.0],["2022-09-23",20.4,20.6,19.04,20.2,1164825.0],["2022-09-26",20.0,21.2,19.2,19.2,385330.0],["2022-09-27",19.8,22.0,19.78,21.6,334330.0],["2022-09-28",21.0,22.8,21.0,22.6,221765.0],["2022-09-29",22.0,22.2,21.2,21.4,182070.0],["2022-09-30",21.2,22.0,20.4,20.4,194700.0],["2022-10-03",20.8,21.4,20.4,21.2,189460.0],["2022-10-04",21.8,23.6,21.8,23.2,225875.0],["2022-10-05",22.4,23.0,21.4,22.4,205540.0],["2022-10-06",22.4,23.2,21.4,21.6,135685.0],["2022-10-07",21.6,22.0,21.0,21.2,214840.0],["2022-10-10",21.0,21.2,19.72,20.8,449880.0],["2022-10-11",20.0,20.4,18.06,18.74,1121625.0],["2022-10-12",18.2,19.42,18.06,18.08,1018300.0],["2022-10-13",17.6,18.76,16.62,18.28,408905.0],["2022-10-14",18.8,19.2,17.7,17.8,191220.0],["2022-10-17",18.32,19.9,18.24,18.66,304965.0],["2022-10-18",19.6,20.4,19.0,19.6,371815.0],["2022-10-19",19.2,19.4,17.4,17.62,775260.0],["2022-10-20",17.78,22.0,17.72,21.4,1000665.0],["2022-10-21",21.4,21.8,20.6,21.6,300820.0],["2022-10-24",21.2,21.3,19.0,19.2,747455.0],["2022-10-25",19.4,22.0,19.38,21.8,277015.0],["2022-10-26",21.4,23.4,21.0,21.6,419470.0],["2022-10-27",21.2,22.4,20.4,20.6,192310.0],["2022-10-28",20.4,20.8,18.4,20.8,506355.0],["2022-10-31",20.6,20.96,20.2,20.6,147450.0],["2022-11-01",21.2,21.6,20.0,20.4,204420.0],["2022-11-02",20.2,21.2,19.04,19.22,700015.0],["2022-11-03",19.4,21.4,18.7,20.2,316810.0],["2022-11-04",20.4,20.8,18.32,19.5,1735515.0],["2022-11-07",19.2,21.4,19.02,21.0,319240.0],["2022-11-08",20.8,22.4,20.2,21.8,221355.0],["2022-11-09",20.6,21.2,18.12,18.12,1488355.0],["2022-11-10",19.46,22.0,19.2,21.8,469500.0],["2022-11-11",21.8,23.2,21.6,22.8,275720.0],["2022-11-14",22.0,23.8,21.4,23.0,293225.0],["2022-11-15",24.0,24.8,23.4,23.8,251190.0],["2022-11-16",23.2,23.2,21.2,21.4,199080.0],["2022-11-17",21.2,21.2,20.0,20.4,131145.0],["2022-11-18",21.6,21.6,19.22,19.64,1362100.0],["2022-11-21",19.5,19.6,18.2,18.44,564250.0],["2022-11-22",18.42,19.12,17.8,18.84,438120.0],["2022-11-23",18.76,20.2,18.64,19.4,347750.0],["2022-11-25",19.4,19.6,18.8,19.3,104255.0],["2022-11-28",19.0,19.3,17.88,18.08,271000.0],["2022-11-29",18.3,18.86,18.08,18.22,263750.0],["2022-11-30",18.6,19.94,17.86,19.58,800460.0],["2022-12-01",19.2,20.6,19.02,20.2,354445.0],["2022-12-02",19.3,20.2,18.92,19.64,942530.0],["2022-12-05",19.54,20.6,18.74,19.02,517210.0],["2022-12-06",19.2,19.2,17.64,17.8,763170.0],["2022-12-07",17.62,18.0,17.0,17.14,407795.0],["2022-12-08",17.58,19.0,17.0,17.82,224745.0],["2022-12-09",17.6,18.0,17.0,17.0,326455.0],["2022-12-12",17.0,17.2,16.4,16.88,314745.0],["2022-12-13",17.6,18.6,16.46,16.88,528935.0],["2022-12-14",16.8,17.44,16.5,16.88,237440.0],["2022-12-15",16.4,16.78,15.54,15.66,511115.0],["2022-12-16",15.42,16.0,14.3,14.44,732495.0],["2022-12-19",14.6,14.6,12.4,12.6,608655.0],["2022-12-20",12.4,13.32,12.02,12.16,633265.0],["2022-12-21",12.1,12.4,11.12,11.8,901255.0],["2022-12-22",11.6,11.6,10.62,11.06,523605.0],["2022-12-23",11.0,11.0,10.42,10.52,290675.0],["2022-12-27",10.34,10.4,9.08,9.08,517885.0],["2022-12-28",9.08,9.8,9.06,9.3,582915.0],["2022-12-29",9.22,10.8,9.2,10.32,586540.0],["2022-12-30",10.12,10.32,9.68,10.12,538920.0],["2023-01-03",10.2,11.2,10.04,10.2,745600.0],["2023-01-04",10.4,11.94,10.36,11.18,799775.0],["2023-01-05",11.24,11.28,10.2,10.36,464020.0],["2023-01-06",10.64,10.68,9.4,10.42,523645.0],["2023-01-09",10.68,11.8,10.6,11.52,411485.0],["2023-01-10",11.4,12.14,10.8,11.86,438330.0],["2023-01-11",12.04,13.1,11.9,12.26,470500.0],["2023-01-12",12.6,13.5,11.62,13.34,418985.0],["2023-01-13",13.4,14.96,13.4,14.78,531815.0],["2023-01-17",14.66,15.16,13.22,15.0,478030.0],["2023-01-18",15.4,16.56,14.2,14.44,611090.0],["2023-01-19",13.8,14.52,12.82,14.4,685895.0],["2023-01-20",14.7,16.16,14.06,16.0,477345.0],["2023-01-23",16.42,17.1,15.82,16.98,380670.0],["2023-01-24",16.52,17.2,15.0,15.8,461590.0],["2023-01-25",15.4,16.14,14.8,15.76,582350.0],["2023-01-26",16.18,16.6,15.4,16.12,232905.0],["2023-01-27",16.12,17.0,15.86,16.32,290045.0],["2023-01-30",16.1,16.4,14.86,15.5,328185.0],["2023-01-31",15.6,16.3,15.44,15.98,273385.0],["2023-02-01",16.4,16.6,15.0,16.1,333570.0],["2023-02-02",16.4,20.4,16.4,18.96,1442735.0],["2023-02-03",18.04,20.2,17.86,18.28,662285.0],["2023-02-06",18.14,18.54,17.4,17.68,364565.0],["2023-02-07",18.14,18.14,16.22,17.06,351325.0],["2023-02-08",16.92,18.14,16.66,16.96,284925.0],["2023-02-09",17.8,17.8,15.04,15.16,349775.0],["2023-02-10",15.32,15.32,14.42,15.06,283380.0],["2023-02-13",15.28,16.08,14.68,15.22,381005.0],["2023-02-14",15.0,15.84,14.5,15.78,303190.0],["2023-02-15",15.7,17.4,15.56,17.1,551770.0],["2023-02-16",16.4,17.2,15.42,15.66,307175.0],["2023-02-17",15.78,15.82,14.6,14.76,296220.0],["2023-02-21",14.6,14.8,13.42,13.5,363695.0],["2023-02-22",14.2,14.4,13.36,14.2,236005.0],["2023-02-23",14.4,14.44,12.74,13.32,408640.0],["2023-02-24",13.2,13.2,12.26,12.48,364455.0],["2023-02-27",12.9,13.0,12.24,12.4,315780.0],["2023-02-28",12.4,13.16,12.12,12.52,647505.0],["2023-03-01",12.58,12.62,11.6,12.08,403550.0],["2023-03-02",11.74,12.8,11.6,12.5,404725.0],["2023-03-03",12.54,13.68,12.42,13.34,309335.0],["2023-03-06",13.8,13.8,12.2,12.2,270195.0],["2023-03-07",12.0,12.54,11.56,11.64,512840.0],["2023-03-08",11.8,11.8,11.24,11.38,322665.0],["2023-03-09",11.38,11.9,10.9,10.94,358540.0],["2023-03-10",11.36,11.58,10.0,10.32,334395.0],["2023-03-13",10.4,11.04,10.0,10.94,313665.0],["2023-03-14",10.7,11.4,10.44,10.66,228870.0],["2023-03-15",9.98,10.64,9.6,10.5,433505.0],["2023-03-16",10.6,10.7,10.0,10.52,294155.0],["2023-03-17",10.5,10.6,9.32,9.64,807120.0],["2023-03-20",9.6,10.54,9.4,10.32,454325.0],["2023-03-21",10.42,11.32,10.04,11.04,605275.0],["2023-03-22",11.24,11.24,10.1,10.14,318630.0],["2023-03-23",10.2,11.02,10.0,10.32,358860.0],["2023-03-24",10.4,10.56,10.0,10.38,363470.0],["2023-03-27",10.4,10.5,9.9,10.26,534300.0],["2023-03-28",10.26,10.4,9.74,9.8,245600.0],["2023-03-29",9.94,10.48,9.88,10.28,325745.0],["2023-03-30",10.22,10.8,10.1,10.7,451400.0],["2023-03-31",10.38,12.4,10.2,11.86,602705.0],["2023-04-03",12.0,12.4,11.2,11.94,310045.0],["2023-04-04",12.18,12.26,11.62,11.72,141595.0],["2023-04-05",12.0,12.0,10.62,11.0,417585.0],["2023-04-06",12.0,13.96,11.46,13.6,1217905.0],["2023-04-10",14.0,14.2,13.2,13.8,396335.0],["2023-04-11",13.88,14.52,13.02,13.86,370060.0],["2023-04-12",13.6,14.0,13.16,13.28,165640.0],["2023-04-13",14.0,15.46,13.5,15.08,570940.0],["2023-04-14",14.68,15.56,13.82,13.94,300470.0],["2023-04-17",14.0,14.72,13.28,14.62,249975.0],["2023-04-18",15.16,15.16,14.12,14.68,202280.0],["2023-04-19",14.32,14.56,13.8,14.3,144525.0],["2023-04-20",14.0,14.2,11.6,12.02,545300.0],["2023-04-21",12.0,12.76,11.82,12.46,270790.0],["2023-04-24",12.46,12.46,11.22,11.66,226280.0],["2023-04-25",11.44,11.7,11.0,11.38,142700.0],["2023-04-26",11.12,12.0,11.0,11.66,205105.0],["2023-04-27",11.52,12.68,11.5,12.34,181885.0],["2023-04-28",12.46,12.6,11.64,12.46,171235.0],["2023-05-01",12.4,12.7,12.02,12.54,130350.0],["2023-05-02",12.6,12.68,11.2,11.52,230940.0],["2023-05-03",11.6,12.5,11.4,11.64,212180.0],["2023-05-04",11.98,11.98,11.42,11.5,98770.0],["2023-05-05",11.8,13.2,11.76,12.36,337420.0],["2023-05-08",12.4,13.0,12.02,12.18,215755.0],["2023-05-09",12.0,12.18,11.6,11.6,229285.0],["2023-05-10",11.6,11.6,10.44,10.46,312285.0],["2023-05-11",10.6,11.36,10.46,10.54,303790.0],["2023-05-12",10.7,10.8,9.76,10.38,350620.0],["2023-05-15",10.4,11.16,10.2,11.1,294295.0],["2023-05-16",11.26,11.4,10.62,11.04,169110.0],["2023-05-17",11.0,11.84,10.64,11.26,235765.0],["2023-05-18",11.24,11.7,10.8,11.38,133920.0],["2023-05-19",11.28,11.44,10.6,10.66,174970.0],["2023-05-22",10.68,11.0,10.46,10.86,189865.0],["2023-05-23",11.0,11.12,10.2,10.3,248090.0],["2023-05-24",10.3,10.58,10.0,10.48,189390.0],["2023-05-25",10.4,10.52,9.9,10.04,201270.0],["2023-05-26",10.28,10.46,9.96,9.98,157010.0],["2023-05-30",9.8,10.3,9.62,9.7,271135.0],["2023-05-31",9.72,9.94,9.14,9.36,318510.0],["2023-06-01",9.78,9.8,9.1,9.2,240155.0],["2023-06-02",9.3,9.78,9.22,9.78,216965.0],["2023-06-05",10.0,10.1,9.6,9.84,130775.0],["2023-06-06",9.88,10.98,9.88,10.84,576080.0],["2023-06-07",11.24,12.0,11.04,11.56,420855.0],["2023-06-08",11.28,11.6,10.8,11.2,337170.0],["2023-06-09",11.04,11.34,10.82,11.32,241935.0],["2023-06-12",11.6,12.76,11.3,12.18,439410.0],["2023-06-13",12.62,14.2,12.3,14.0,620960.0],["2023-06-14",14.54,14.78,12.6,13.2,387930.0],["2023-06-15",13.08,14.4,13.0,13.74,491415.0],["2023-06-16",14.2,14.78,13.02,13.94,821880.0],["2023-06-20",13.72,13.8,11.68,11.94,492635.0],["2023-06-21",12.02,12.18,11.0,11.98,406660.0],["2023-06-22",11.96,11.98,11.3,11.96,432560.0],["2023-06-23",10.24,10.4,9.42,9.42,2759850.0],["2023-06-26",9.31,9.38,8.2,8.41,1335300.0],["2023-06-27",8.46,8.675,8.12,8.59,840200.0],["2023-06-28",8.37,9.2,8.23,9.01,652900.0],["2023-06-29",9.03,9.54,9.01,9.4,508400.0],["2023-06-30",9.46,9.574,9.02,9.1,559800.0],["2023-07-03",9.25,9.76,9.25,9.53,398700.0],["2023-07-05",9.36,9.59,9.25,9.38,357400.0],["2023-07-06",9.1,9.56,8.91,9.34,484900.0],["2023-07-07",9.26,9.74,9.25,9.33,326300.0],["2023-07-10",9.23,9.85,9.165,9.82,338700.0],["2023-07-11",9.89,12.36,9.8,12.13,1048300.0],["2023-07-12",12.3,12.37,11.048,11.81,630500.0],["2023-07-13",11.81,13.31,11.8,13.29,656400.0],["2023-07-14",13.19,13.5,11.9,12.15,424500.0],["2023-07-17",12.05,12.38,11.61,11.63,256700.0],["2023-07-18",11.62,12.55,11.62,12.39,265000.0],["2023-07-19",12.42,13.015,12.19,12.6,335400.0],["2023-07-20",12.73,12.73,11.35,11.7,377500.0],["2023-07-21",11.87,12.48,11.8,12.22,304300.0],["2023-07-24",12.22,12.36,11.75,11.96,257800.0],["2023-07-25",12.11,12.18,11.71,11.72,167600.0],["2023-07-26",11.72,12.32,11.72,12.05,250300.0],["2023-07-27",12.31,12.63,11.175,11.28,378000.0],["2023-07-28",11.53,12.02,11.45,11.89,252600.0],["2023-07-31",12.05,12.56,11.82,11.96,345500.0],["2023-08-01",11.78,11.84,11.26,11.51,353500.0],["2023-08-02",11.15,11.2,10.73,10.82,362000.0],["2023-08-03",10.62,10.662,9.32,9.85,887700.0],["2023-08-04",9.94,10.72,9.85,10.5,417100.0],["2023-08-07",10.55,10.55,9.93,10.03,407900.0],["2023-08-08",10.0,10.0,9.3,9.79,275400.0],["2023-08-09",10.36,10.66,9.71,9.75,458100.0],["2023-08-10",9.91,10.16,9.43,9.47,304200.0],["2023-08-11",9.31,9.46,9.102,9.15,204000.0],["2023-08-14",9.03,9.15,8.78,8.99,243200.0],["2023-08-15",8.87,8.98,8.505,8.55,344400.0],["2023-08-16",8.47,8.7,8.13,8.14,302600.0],["2023-08-17",8.16,8.275,7.82,7.95,342200.0],["2023-08-18",7.73,7.945,7.32,7.32,345500.0],["2023-08-21",7.91,9.08,7.75,8.51,5033500.0],["2023-08-22",8.7,9.15,8.46,8.93,1087600.0],["2023-08-23",9.07,9.46,8.95,9.05,512200.0],["2023-08-24",9.02,9.02,7.79,7.93,613200.0],["2023-08-25",7.91,8.45,7.89,8.44,262600.0],["2023-08-28",8.43,8.51,8.25,8.4,225100.0],["2023-08-29",8.32,8.97,8.3,8.68,302200.0],["2023-08-30",8.53,8.6,8.04,8.16,354400.0],["2023-08-31",8.19,8.41,8.09,8.19,254300.0],["2023-09-01",8.24,8.48,8.15,8.18,203900.0],["2023-09-05",8.02,8.158,7.79,7.8,292300.0],["2023-09-06",7.83,7.88,7.29,7.43,531300.0],["2023-09-07",7.29,7.35,6.83,6.96,474300.0],["2023-09-08",6.99,7.079,6.73,6.87,249600.0],["2023-09-11",6.84,7.13,6.84,7.03,234600.0],["2023-09-12",6.98,7.09,6.77,6.77,192900.0],["2023-09-13",6.71,6.807,6.323,6.33,383500.0],["2023-09-14",6.43,6.6,6.37,6.43,254800.0],["2023-09-15",6.41,6.465,6.31,6.33,272900.0],["2023-09-18",6.24,6.3,5.89,5.9,264800.0],["2023-09-19",5.87,5.99,5.58,5.62,384900.0],["2023-09-20",5.69,5.85,5.46,5.46,261000.0],["2023-09-21",5.24,5.3,5.09,5.1,296100.0],["2023-09-22",5.15,5.19,4.83,4.85,410300.0],["2023-09-25",4.82,5.29,4.82,5.21,368600.0],["2023-09-26",5.1,5.48,5.1,5.37,291400.0],["2023-09-27",5.45,5.55,5.19,5.2,157200.0],["2023-09-28",5.19,5.2,5.019,5.15,131800.0],["2023-09-29",5.27,5.369,5.03,5.1,179400.0],["2023-10-02",5.09,5.09,4.87,4.91,232400.0],["2023-10-03",4.85,4.875,4.4,4.47,405100.0],["2023-10-04",4.42,4.42,4.1,4.2,330600.0],["2023-10-05",4.15,4.17,3.96,4.12,406700.0],["2023-10-06",4.03,4.38,4.014,4.32,228500.0],["2023-10-09",4.26,4.263,4.1,4.17,173600.0],["2023-10-10",4.18,4.52,4.15,4.38,211700.0],["2023-10-11",4.43,4.49,4.36,4.48,143000.0],["2023-10-12",4.48,4.48,4.09,4.14,336600.0],["2023-10-13",4.12,4.22,4.06,4.2,135800.0],["2023-10-16",4.25,4.739,4.22,4.67,426800.0],["2023-10-17",4.55,5.24,4.55,5.08,449400.0],["2023-10-18",4.98,5.35,4.95,5.07,343500.0],["2023-10-19",5.06,5.27,4.79,4.82,377600.0],["2023-10-20",4.8,5.028,4.707,4.82,309300.0],["2023-10-23",4.86,5.18,4.7,4.93,313800.0],["2023-10-24",5.01,5.48,4.72,4.76,511500.0],["2023-10-25",4.64,4.855,4.51,4.59,280000.0],["2023-10-26",4.58,5.016,4.54,4.95,268000.0],["2023-10-27",4.96,5.06,4.57,4.66,317000.0],["2023-10-30",4.77,5.08,4.76,4.99,256700.0],["2023-10-31",5.0,5.24,4.86,5.12,248800.0],["2023-11-01",5.1,5.12,4.82,5.04,231800.0],["2023-11-02",5.25,5.935,5.1,5.81,386600.0],["2023-11-03",5.91,6.37,5.908,6.0,380600.0],["2023-11-06",6.06,6.15,5.61,5.65,293500.0],["2023-11-07",5.64,6.07,5.64,5.84,278900.0],["2023-11-08",5.92,6.08,5.62,5.72,381400.0],["2023-11-09",5.16,5.312,4.825,4.97,483500.0],["2023-11-10",4.91,5.35,4.85,5.32,294800.0],["2023-11-13",5.18,5.71,5.123,5.45,316200.0],["2023-11-14",5.81,6.38,5.78,5.97,457600.0],["2023-11-15",6.0,6.63,6.0,6.13,502500.0],["2023-11-16",6.13,6.13,5.7,5.76,379100.0],["2023-11-17",5.89,6.14,5.77,6.11,307000.0],["2023-11-20",6.1,6.61,6.03,6.28,344100.0],["2023-11-21",6.12,6.33,5.9,6.23,255700.0],["2023-11-22",6.35,6.63,6.28,6.36,284900.0],["2023-11-24",6.36,6.902,6.35,6.66,221500.0],["2023-11-27",6.49,6.9,6.45,6.64,297700.0],["2023-11-28",6.54,6.795,6.38,6.72,190100.0],["2023-11-29",6.83,6.94,6.43,6.43,182300.0],["2023-11-30",6.43,6.43,5.95,5.96,294500.0],["2023-12-01",5.94,6.3,5.74,6.3,206100.0],["2023-12-04",6.22,6.5,6.2,6.35,165100.0],["2023-12-05",6.21,6.33,6.03,6.17,179800.0],["2023-12-06",6.24,6.57,6.17,6.18,204600.0],["2023-12-07",6.22,6.29,6.06,6.16,160900.0],["2023-12-08",6.18,6.53,6.12,6.47,194900.0],["2023-12-11",6.3,6.32,6.065,6.16,217600.0],["2023-12-12",6.06,6.07,5.81,5.9,310400.0],["2023-12-13",5.89,6.275,5.61,6.25,332500.0],["2023-12-14",6.33,6.858,6.33,6.59,376100.0],["2023-12-15",6.64,6.65,6.11,6.29,678500.0],["2023-12-18",6.28,6.47,6.1,6.1,202900.0],["2023-12-19",6.12,6.6,6.12,6.54,273500.0],["2023-12-20",6.46,6.55,6.005,6.04,228100.0],["2023-12-21",6.16,6.31,6.07,6.28,155200.0],["2023-12-22",6.2,6.43,6.139,6.33,133200.0],["2023-12-26",6.25,6.43,6.07,6.37,295900.0],["2023-12-27",6.4,6.48,6.275,6.39,156600.0],["2023-12-28",6.31,6.57,6.28,6.38,177800.0],["2023-12-29",6.35,6.389,6.1,6.24,219100.0],["2024-01-02",6.13,6.14,5.83,5.84,269300.0],["2024-01-03",5.7,5.72,5.525,5.61,155200.0],["2024-01-04",5.63,5.8,5.57,5.71,128200.0],["2024-01-05",5.65,5.832,5.63,5.71,133600.0],["2024-01-08",5.72,6.07,5.71,5.98,195700.0],["2024-01-09",5.78,5.91,5.58,5.63,190900.0],["2024-01-10",5.59,5.65,5.35,5.46,182000.0],["2024-01-11",5.45,5.45,5.17,5.35,184700.0],["2024-01-12",5.42,5.57,4.98,5.0,198600.0],["2024-01-16",4.95,5.2,4.76,5.13,216000.0],["2024-01-17",4.96,4.97,4.72,4.86,219300.0],["2024-01-18",4.94,4.94,4.72,4.83,204300.0],["2024-01-19",4.86,5.09,4.72,5.03,189400.0],["2024-01-22",5.03,5.45,5.01,5.25,334300.0],["2024-01-23",5.37,5.53,5.26,5.4,169800.0],["2024-01-24",5.56,5.61,5.25,5.27,161900.0],["2024-01-25",5.29,5.62,5.29,5.48,167600.0],["2024-01-26",5.59,5.72,5.42,5.44,194100.0],["2024-01-29",5.46,5.728,5.4,5.68,174400.0],["2024-01-30",5.59,5.65,5.33,5.34,179000.0],["2024-01-31",5.3,5.79,5.25,5.38,382500.0],["2024-02-01",5.47,5.78,5.47,5.68,206700.0],["2024-02-02",5.59,5.73,5.5,5.61,170400.0],["2024-02-05",5.51,5.575,5.33,5.35,193500.0],["2024-02-06",5.38,6.06,5.35,6.02,319700.0],["2024-02-07",6.03,6.07,5.75,5.75,218500.0],["2024-02-08",5.76,6.33,5.76,6.18,226000.0],["2024-02-09",6.24,6.65,6.2,6.47,312700.0],["2024-02-12",6.48,7.48,6.48,7.41,509700.0],["2024-02-13",7.0,7.185,6.81,6.88,226300.0],["2024-02-14",7.19,7.43,6.9,6.96,196300.0],["2024-02-15",7.11,7.16,6.93,7.14,181800.0],["2024-02-16",7.04,7.05,6.81,6.9,140200.0],["2024-02-20",6.76,6.925,6.6,6.81,167700.0],["2024-02-21",6.67,6.73,6.46,6.49,187100.0],["2024-02-22",6.57,6.71,6.46,6.68,136200.0],["2024-02-23",6.69,6.83,6.58,6.65,135900.0],["2024-02-26",6.62,6.88,6.568,6.83,123400.0],["2024-02-27",6.93,6.965,6.639,6.66,120000.0],["2024-02-28",6.55,6.75,6.55,6.67,110100.0],["2024-02-29",6.79,7.08,6.65,6.84,144800.0],["2024-03-01",6.88,7.43,6.61,7.18,273400.0],["2024-03-04",7.26,7.27,6.692,6.76,169900.0],["2024-03-05",6.6,6.73,6.37,6.6,199000.0],["2024-03-06",6.68,7.23,6.6,6.94,179200.0],["2024-03-07",7.03,7.18,6.82,6.82,94500.0],["2024-03-08",6.96,7.18,6.833,7.05,88900.0],["2024-03-11",6.9,7.41,6.9,6.91,186300.0],["2024-03-12",6.99,7.1,6.73,6.9,128500.0],["2024-03-13",6.83,7.25,6.83,7.12,146900.0],["2024-03-14",7.06,7.075,6.39,6.4,303000.0],["2024-03-15",6.38,6.387,5.86,6.29,396500.0],["2024-03-18",6.27,6.37,6.08,6.12,143700.0],["2024-03-19",6.01,6.29,5.97,6.22,122900.0],["2024-03-20",6.18,6.37,6.04,6.33,156300.0],["2024-03-21",6.4,6.437,6.1,6.14,155100.0],["2024-03-22",6.14,6.14,6.02,6.11,121600.0],["2024-03-25",6.1,6.2,6.0,6.02,143500.0],["2024-03-26",6.11,6.218,6.02,6.1,117600.0],["2024-03-27",6.17,6.555,6.11,6.42,223700.0],["2024-03-28",6.44,6.8,6.44,6.49,132000.0],["2024-04-01",6.65,6.85,6.4,6.8,131600.0],["2024-04-02",6.6,6.94,6.44,6.92,143500.0],["2024-04-03",6.89,6.98,6.57,6.57,114000.0],["2024-04-04",6.67,6.81,6.495,6.52,96300.0],["2024-04-05",6.47,6.54,6.27,6.36,94700.0],["2024-04-08",6.44,6.46,6.28,6.38,71000.0],["2024-04-09",6.38,6.6,6.35,6.47,53900.0],["2024-04-10",6.26,6.52,6.15,6.47,102500.0],["2024-04-11",6.5,6.5,6.21,6.39,71200.0],["2024-04-12",6.25,6.28,6.11,6.21,79400.0],["2024-04-15",6.21,6.21,5.82,5.84,205700.0],["2024-04-16",5.8,5.98,5.65,5.85,113000.0],["2024-04-17",5.89,6.27,5.81,5.99,104400.0],["2024-04-18",6.01,6.18,5.86,6.15,111300.0],["2024-04-19",6.07,6.235,5.99,6.05,130700.0],["2024-04-22",6.12,6.24,6.025,6.07,103700.0],["2024-04-23",6.06,6.37,6.06,6.23,124600.0],["2024-04-24",6.23,6.31,6.13,6.29,54000.0],["2024-04-25",6.1,6.245,6.07,6.23,63500.0],["2024-04-26",6.28,6.38,6.09,6.1,62200.0],["2024-04-29",6.14,6.37,6.126,6.34,74100.0],["2024-04-30",6.21,6.335,6.1,6.14,107400.0],["2024-05-01",6.22,6.56,6.1,6.27,103500.0],["2024-05-02",6.35,6.48,6.27,6.38,84000.0],["2024-05-03",6.48,6.51,6.34,6.43,85800.0],["2024-05-06",6.48,6.7,6.47,6.65,82500.0],["2024-05-07",6.64,6.74,6.565,6.61,62600.0],["2024-05-08",6.45,6.509,6.28,6.29,56000.0],["2024-05-09",6.27,6.52,6.25,6.4,119100.0],["2024-05-10",6.15,6.2,5.425,5.44,318300.0],["2024-05-13",5.59,5.99,5.54,5.92,154400.0],["2024-05-14",6.06,7.045,6.02,6.44,356000.0],["2024-05-15",6.65,6.672,6.33,6.43,94100.0],["2024-05-16",6.4,6.55,6.35,6.38,72500.0],["2024-05-17",6.38,6.421,6.33,6.37,58600.0],["2024-05-20",6.25,6.42,6.25,6.35,67200.0],["2024-05-21",6.31,6.44,6.27,6.35,68400.0],["2024-05-22",6.32,6.62,6.3,6.42,122600.0],["2024-05-23",6.43,6.43,6.17,6.3,97600.0],["2024-05-24",6.2,6.32,6.06,6.32,100300.0],["2024-05-28",6.34,6.34,6.04,6.06,112500.0],["2024-05-29",6.0,6.11,5.95,6.11,108500.0],["2024-05-30",6.11,6.4,6.06,6.34,84800.0],["2024-05-31",6.36,6.908,6.33,6.83,167300.0],["2024-06-03",6.85,7.15,6.85,7.12,250400.0],["2024-06-04",7.0,7.06,6.88,6.97,81100.0],["2024-06-05",7.01,7.12,6.9,6.96,90200.0],["2024-06-06",6.86,7.22,6.86,7.11,95100.0],["2024-06-07",6.95,7.07,6.93,6.98,72000.0],["2024-06-10",6.89,7.04,6.85,6.9,87000.0],["2024-06-11",6.81,6.86,6.536,6.85,102300.0],["2024-06-12",7.08,7.48,6.9,6.91,133700.0],["2024-06-13",6.89,6.89,6.75,6.79,84600.0],["2024-06-14",6.72,6.77,6.54,6.59,101700.0],["2024-06-17",6.54,6.87,6.51,6.86,111700.0],["2024-06-18",6.76,6.99,6.73,6.78,87700.0],["2024-06-20",6.69,6.741,6.55,6.71,93000.0],["2024-06-21",6.63,7.21,6.61,7.21,202400.0],["2024-06-24",7.19,7.305,6.97,7.16,102900.0],["2024-06-25",7.14,7.14,6.93,7.09,61200.0],["2024-06-26",6.99,7.25,6.97,7.15,49000.0],["2024-06-27",7.16,7.206,6.97,7.03,68800.0],["2024-06-28",7.04,7.22,6.91,7.18,165200.0],["2024-07-01",7.14,7.18,6.84,6.85,66300.0],["2024-07-02",6.84,6.91,6.625,6.88,101900.0],["2024-07-03",6.86,7.085,6.86,7.02,41600.0],["2024-07-05",6.92,7.08,6.83,6.91,74200.0],["2024-07-08",6.88,6.89,6.47,6.6,137600.0],["2024-07-09",6.59,6.7,6.43,6.67,67500.0],["2024-07-10",6.69,6.75,6.55,6.61,62700.0],["2024-07-11",6.66,6.72,6.535,6.68,102700.0],["2024-07-12",6.7,6.89,6.635,6.82,81500.0],["2024-07-15",6.82,6.87,6.71,6.74,51300.0],["2024-07-16",6.74,7.12,6.74,7.06,103200.0],["2024-07-17",6.92,7.16,6.76,6.81,76900.0],["2024-07-18",6.81,6.92,6.5,6.65,84400.0],["2024-07-19",6.65,6.7,6.52,6.6,60400.0],["2024-07-22",6.59,6.662,6.45,6.55,86500.0],["2024-07-23",6.5,6.64,6.5,6.63,46800.0],["2024-07-24",6.54,6.69,6.2,6.29,109800.0],["2024-07-25",6.28,6.52,6.15,6.33,66500.0],["2024-07-26",6.47,6.49,6.35,6.49,36700.0],["2024-07-29",6.51,6.51,6.34,6.45,48900.0],["2024-07-30",6.42,6.55,6.34,6.46,72300.0],["2024-07-31",6.48,6.68,6.4,6.45,99600.0],["2024-08-01",6.5,6.522,6.15,6.32,111600.0],["2024-08-02",6.11,6.3,5.969,6.1,104100.0],["2024-08-05",5.88,6.28,5.622,6.13,143200.0],["2024-08-06",6.13,6.14,5.91,6.05,67300.0],["2024-08-07",6.21,6.26,5.95,6.0,99900.0],["2024-08-08",6.12,6.16,6.01,6.14,34900.0],["2024-08-09",6.12,6.13,5.99,6.09,30400.0],["2024-08-12",6.01,6.055,5.87,5.92,60600.0],["2024-08-13",5.96,6.14,5.93,6.14,40400.0],["2024-08-14",6.15,6.15,5.941,6.08,36900.0],["2024-08-15",6.18,6.2,5.92,5.95,86800.0],["2024-08-16",5.92,6.27,5.92,6.27,89900.0],["2024-08-19",6.29,6.37,6.01,6.09,94100.0],["2024-08-20",6.05,6.28,6.02,6.21,74700.0],["2024-08-21",6.27,6.27,6.07,6.22,40900.0],["2024-08-22",6.19,6.28,6.11,6.17,39600.0],["2024-08-23",6.19,6.355,6.19,6.21,60100.0],["2024-08-26",6.26,6.32,6.2,6.2,47600.0],["2024-08-27",6.16,6.2,5.92,6.03,72200.0],["2024-08-28",6.02,6.075,5.71,5.82,90500.0],["2024-08-29",5.91,6.02,5.86,5.92,59900.0],["2024-08-30",5.97,6.0,5.78,5.9,61500.0],["2024-09-03",5.8,5.94,5.55,5.55,84400.0],["2024-09-04",5.55,5.94,5.52,5.83,65300.0],["2024-09-05",5.8,5.85,5.62,5.64,59300.0],["2024-09-06",5.67,5.7,5.504,5.56,49600.0],["2024-09-09",5.57,5.83,5.57,5.77,46100.0],["2024-09-10",5.67,5.68,5.53,5.66,54400.0],["2024-09-11",5.61,5.75,5.552,5.68,37100.0],["2024-09-12",5.76,5.99,5.71,5.87,55700.0],["2024-09-13",5.89,6.08,5.88,5.92,72800.0],["2024-09-16",5.93,5.982,5.74,5.79,73600.0],["2024-09-17",5.84,6.0,5.84,5.96,60700.0],["2024-09-18",5.96,5.99,5.76,5.76,76200.0],["2024-09-19",5.94,6.07,5.87,5.91,71400.0],["2024-09-20",5.85,5.92,5.7,5.74,175100.0],["2024-09-23",5.76,5.797,5.61,5.61,39500.0],["2024-09-24",5.63,5.761,5.59,5.66,56900.0],["2024-09-25",5.61,5.71,5.6,5.65,31600.0],["2024-09-26",5.74,5.763,5.59,5.68,63300.0],["2024-09-27",5.75,5.79,5.68,5.77,34400.0],["2024-09-30",5.73,5.91,5.595,5.62,81800.0],["2024-10-01",5.6,5.73,5.536,5.62,64700.0],["2024-10-02",5.63,5.82,5.54,5.55,57000.0],["2024-10-03",5.53,5.61,5.47,5.48,56900.0],["2024-10-04",5.55,5.665,5.519,5.53,58700.0],["2024-10-07",5.51,5.65,5.42,5.45,74200.0],["2024-10-08",5.46,5.53,5.36,5.39,62400.0],["2024-10-09",5.38,5.5,5.305,5.32,56300.0],["2024-10-10",5.3,5.45,5.2,5.38,83800.0],["2024-10-11",5.38,5.67,5.38,5.61,78500.0],["2024-10-14",5.6,5.655,5.47,5.54,62100.0],["2024-10-15",5.52,5.66,5.44,5.44,74900.0],["2024-10-16",5.5,5.53,5.4,5.4,58800.0],["2024-10-17",5.42,5.52,5.263,5.48,86300.0],["2024-10-18",5.46,5.55,5.45,5.48,65200.0],["2024-10-21",5.45,5.549,5.4,5.47,57600.0],["2024-10-22",5.47,5.781,5.47,5.76,105700.0],["2024-10-23",5.71,5.81,5.49,5.58,61100.0],["2024-10-24",5.6,5.668,5.52,5.62,60900.0],["2024-10-25",5.62,5.65,5.55,5.63,35200.0],["2024-10-28",5.69,5.79,5.67,5.75,49100.0],["2024-10-29",5.72,5.77,5.68,5.73,50900.0],["2024-10-30",5.75,5.85,5.72,5.72,37600.0],["2024-10-31",5.73,5.79,5.68,5.77,42000.0],["2024-11-01",5.74,5.77,5.52,5.54,63100.0],["2024-11-04",5.51,5.64,5.51,5.56,54200.0],["2024-11-05",5.56,5.73,5.56,5.68,33900.0],["2024-11-06",5.76,5.802,5.522,5.57,105300.0],["2024-11-07",5.56,5.85,5.56,5.63,104100.0],["2024-11-08",5.5,5.555,5.0,5.07,215900.0],["2024-11-11",5.12,5.23,4.88,4.98,180100.0],["2024-11-12",4.93,5.0,4.89,4.93,95400.0],["2024-11-13",4.93,5.36,4.93,5.26,177800.0],["2024-11-14",5.24,5.24,5.04,5.11,112700.0],["2024-11-15",5.07,5.085,4.93,4.95,98500.0],["2024-11-18",4.92,5.15,4.91,5.02,124300.0],["2024-11-19",4.97,5.285,4.97,5.23,139000.0],["2024-11-20",5.18,5.22,5.04,5.04,109200.0],["2024-11-21",5.01,5.39,5.01,5.29,121300.0],["2024-11-22",5.36,5.56,5.315,5.47,82900.0],["2024-11-25",5.47,5.77,5.47,5.65,209500.0],["2024-11-26",5.6,5.77,5.5,5.63,112600.0],["2024-11-27",5.6,5.82,5.59,5.73,115900.0],["2024-11-29",5.75,5.79,5.63,5.7,34300.0],["2024-12-02",5.62,5.81,5.62,5.7,76300.0],["2024-12-03",5.65,5.68,5.53,5.59,60300.0],["2024-12-04",5.54,5.6,5.47,5.53,76200.0],["2024-12-05",5.53,5.6,5.48,5.51,125800.0],["2024-12-06",5.65,5.685,5.51,5.52,129900.0],["2024-12-09",5.46,5.62,5.3,5.37,112000.0],["2024-12-10",5.31,5.36,5.18,5.18,119400.0],["2024-12-11",5.18,5.25,4.94,5.1,102800.0],["2024-12-12",5.04,5.24,5.035,5.09,76400.0],["2024-12-13",5.01,5.1,4.85,4.88,120900.0],["2024-12-16",4.85,4.94,4.85,4.9,88400.0],["2024-12-17",4.86,4.98,4.75,4.91,110900.0],["2024-12-18",4.88,4.888,4.55,4.64,170100.0],["2024-12-19",4.61,4.65,4.51,4.57,115700.0],["2024-12-20",4.5,4.6,4.47,4.54,87000.0],["2024-12-23",4.5,4.5,4.342,4.39,104500.0],["2024-12-24",4.33,4.98,4.33,4.9,269600.0],["2024-12-26",4.85,5.19,4.83,5.13,177600.0],["2024-12-27",5.07,5.33,5.009,5.21,160100.0],["2024-12-30",5.1,5.17,4.94,4.96,179800.0],["2024-12-31",4.92,5.17,4.92,5.03,188800.0],["2025-01-02",5.02,5.49,5.02,5.33,188700.0],["2025-01-03",5.29,5.42,5.15,5.18,64700.0],["2025-01-06",5.18,5.59,5.18,5.52,210700.0],["2025-01-07",5.58,5.67,5.47,5.61,207900.0],["2025-01-08",5.59,5.59,5.29,5.3,89700.0],["2025-01-10",5.16,5.55,5.133,5.45,145500.0],["2025-01-13",5.32,5.54,5.25,5.45,121300.0],["2025-01-14",5.45,5.514,5.42,5.47,101400.0],["2025-01-15",5.6,6.28,5.55,6.23,470200.0],["2025-01-16",6.22,6.43,6.01,6.09,119100.0],["2025-01-17",6.17,6.34,6.125,6.26,105700.0],["2025-01-21",6.27,6.27,5.78,5.8,143400.0],["2025-01-22",5.81,6.368,5.81,6.23,162500.0],["2025-01-23",6.18,6.52,6.07,6.46,103200.0],["2025-01-24",6.43,6.67,6.42,6.62,90200.0],["2025-01-27",6.51,6.67,6.22,6.36,78400.0],["2025-01-28",6.46,6.75,6.39,6.7,118300.0],["2025-01-29",6.6,6.77,6.6,6.66,64400.0],["2025-01-30",6.67,6.72,6.51,6.59,49500.0],["2025-01-31",6.54,6.669,6.53,6.65,66600.0],["2025-02-03",6.46,6.66,6.36,6.62,93000.0],["2025-02-04",6.66,6.83,6.62,6.66,89100.0],["2025-02-05",6.66,6.66,6.44,6.46,54200.0],["2025-02-06",6.49,6.518,6.41,6.43,33800.0],["2025-02-07",6.42,6.42,6.08,6.21,67400.0],["2025-02-10",6.25,6.45,6.18,6.42,67000.0],["2025-02-11",6.35,6.49,6.35,6.38,63700.0],["2025-02-12",6.35,6.35,6.06,6.08,67900.0],["2025-02-13",6.19,6.59,6.19,6.55,129200.0],["2025-02-14",6.55,6.72,6.42,6.47,62300.0],["2025-02-18",6.41,6.5,6.41,6.44,50200.0],["2025-02-19",6.36,6.479,6.31,6.31,71900.0],["2025-02-20",6.33,6.4,6.1,6.28,89000.0],["2025-02-21",6.29,6.503,6.29,6.33,91600.0],["2025-02-24",6.3,6.3,6.1,6.11,78700.0],["2025-02-25",6.06,6.185,5.55,5.55,91200.0],["2025-02-26",5.59,5.815,5.55,5.66,59900.0],["2025-02-27",5.68,5.855,5.63,5.76,67900.0],["2025-02-28",5.73,5.88,5.65,5.88,53400.0],["2025-03-03",5.83,5.85,5.245,5.27,69600.0],["2025-03-04",5.2,5.47,5.12,5.37,85200.0],["2025-03-05",5.45,5.62,5.32,5.57,45300.0],["2025-03-06",5.4,5.615,5.39,5.42,67500.0],["2025-03-07",5.35,5.61,5.29,5.49,86900.0],["2025-03-10",5.39,5.415,5.12,5.15,63800.0],["2025-03-11",5.16,5.36,5.08,5.18,103200.0],["2025-03-12",5.22,5.53,5.2,5.39,58100.0],["2025-03-13",5.29,5.34,5.01,5.11,95400.0],["2025-03-14",4.9,4.99,4.35,4.39,329400.0],["2025-03-17",4.43,4.83,4.4,4.65,112800.0],["2025-03-18",4.64,4.67,4.51,4.58,87500.0],["2025-03-19",4.56,4.68,4.44,4.57,67100.0],["2025-03-20",4.47,4.71,4.47,4.62,65900.0],["2025-03-21",4.52,4.825,4.52,4.73,91800.0],["2025-03-24",4.74,4.88,4.716,4.83,49500.0],["2025-03-25",4.76,5.035,4.75,4.9,67900.0],["2025-03-26",4.95,4.99,4.85,4.88,45100.0],["2025-03-27",4.85,4.929,4.665,4.7,37400.0],["2025-03-28",4.71,4.71,4.465,4.5,72900.0],["2025-03-31",4.39,4.57,4.35,4.5,69500.0],["2025-04-01",4.55,4.55,4.35,4.36,47300.0],["2025-04-02",4.35,4.62,4.34,4.45,63400.0],["2025-04-03",4.31,4.335,4.1,4.1,124900.0],["2025-04-04",4.03,4.085,3.84,3.86,144300.0],["2025-04-07",3.59,3.93,3.54,3.7,109900.0],["2025-04-08",3.84,3.98,3.77,3.83,94000.0],["2025-04-09",3.81,4.42,3.81,4.24,119500.0],["2025-04-10",4.1,4.24,3.93,4.02,90300.0],["2025-04-11",3.96,4.26,3.96,4.15,56900.0],["2025-04-14",4.21,4.43,4.06,4.13,66700.0],["2025-04-15",4.06,4.26,4.06,4.23,51500.0],["2025-04-16",4.17,4.38,4.12,4.29,53900.0],["2025-04-17",4.31,4.5,4.29,4.45,72900.0],["2025-04-21",4.35,4.55,4.35,4.39,42300.0],["2025-04-22",4.45,4.87,4.45,4.71,74100.0],["2025-04-23",4.89,5.04,4.5,4.57,75900.0],["2025-04-24",4.64,4.925,4.569,4.8,64400.0],["2025-04-25",4.74,4.9,4.695,4.78,36900.0],["2025-04-28",4.72,5.1,4.72,4.95,53900.0],["2025-04-29",4.95,5.226,4.93,5.06,52000.0],["2025-04-30",4.98,5.2,4.93,5.12,47200.0],["2025-05-01",5.22,5.225,4.97,5.0,24200.0],["2025-05-02",5.04,5.25,5.026,5.16,44100.0],["2025-05-05",5.1,5.435,5.1,5.16,52100.0],["2025-05-06",5.16,5.23,5.0,5.02,27600.0],["2025-05-07",5.02,5.351,5.02,5.18,54700.0],["2025-05-08",5.22,5.44,5.22,5.28,50100.0],["2025-05-09",5.28,5.85,5.28,5.58,93900.0],["2025-05-12",5.77,5.77,5.541,5.61,43400.0],["2025-05-13",5.69,5.82,5.66,5.79,98100.0],["2025-05-14",5.68,6.14,5.58,6.09,97100.0],["2025-05-15",6.02,6.46,6.02,6.43,104300.0],["2025-05-16",6.43,6.63,6.3,6.38,100200.0],["2025-05-19",6.27,6.65,6.2,6.39,67900.0],["2025-05-20",6.37,6.77,6.37,6.7,86300.0],["2025-05-21",6.62,6.8,6.5,6.54,76500.0],["2025-05-22",6.54,6.64,6.42,6.55,44400.0],["2025-05-23",6.45,6.455,6.05,6.05,44100.0],["2025-05-27",6.07,6.45,6.07,6.39,67200.0],["2025-05-28",6.43,6.46,6.15,6.18,39600.0],["2025-05-29",6.22,6.305,6.14,6.22,35000.0],["2025-05-30",6.22,6.41,6.2,6.29,60500.0],["2025-06-02",6.28,6.4,6.212,6.23,33700.0],["2025-06-03",6.23,6.37,6.23,6.3,33600.0],["2025-06-04",6.29,6.37,6.21,6.21,46900.0],["2025-06-05",6.28,6.444,6.192,6.29,46900.0],["2025-06-06",6.32,6.375,6.21,6.3,43200.0],["2025-06-09",6.32,6.34,6.19,6.21,72200.0],["2025-06-10",6.2,6.355,6.19,6.2,29700.0],["2025-06-11",6.2,6.37,6.2,6.34,40400.0],["2025-06-12",6.33,6.36,6.23,6.25,25300.0],["2025-06-13",6.19,6.255,6.07,6.13,39600.0],["2025-06-16",6.18,6.337,6.093,6.22,27100.0],["2025-06-17",6.18,6.3,6.18,6.23,26100.0],["2025-06-18",6.25,6.39,6.23,6.29,33200.0],["2025-06-20",6.33,6.369,6.13,6.32,179000.0],["2025-06-23",6.26,6.65,6.26,6.64,71900.0],["2025-06-24",6.69,6.917,6.69,6.89,64200.0],["2025-06-25",6.87,6.9,6.65,6.78,32200.0],["2025-06-26",6.77,6.9,6.673,6.81,34200.0],["2025-06-27",6.81,6.86,6.66,6.68,34500.0],["2025-06-30",6.59,6.9,6.59,6.82,83800.0],["2025-07-01",6.82,7.11,6.8,7.04,95800.0],["2025-07-02",7.0,7.3,7.0,7.27,59400.0],["2025-07-03",7.35,7.4,7.27,7.34,39000.0],["2025-07-07",7.33,7.44,7.22,7.42,49400.0],["2025-07-08",7.44,7.5,7.15,7.18,84000.0],["2025-07-09",7.28,7.28,7.17,7.21,24700.0],["2025-07-10",7.27,7.27,7.01,7.09,48600.0],["2025-07-11",7.06,7.06,6.8,6.82,56400.0],["2025-07-14",6.82,6.952,6.82,6.85,19900.0],["2025-07-15",6.84,6.89,6.74,6.79,42000.0],["2025-07-16",6.82,7.08,6.787,7.03,42900.0],["2025-07-17",6.99,7.19,6.99,7.02,35100.0],["2025-07-18",7.0,7.05,6.92,6.95,30100.0],["2025-07-21",6.95,7.09,6.945,7.02,54600.0],["2025-07-22",6.95,7.99,6.9,7.73,355500.0],["2025-07-23",8.03,9.0,8.03,9.0,806200.0],["2025-07-24",9.0,9.06,8.08,8.13,313100.0],["2025-07-25",8.11,8.55,7.79,8.52,135700.0],["2025-07-28",8.53,8.645,7.845,7.88,131600.0],["2025-07-29",7.99,8.099,7.51,7.69,136000.0],["2025-07-30",7.74,8.08,7.71,7.72,70000.0],["2025-07-31",7.75,7.771,6.93,6.93,108500.0],["2025-08-01",6.86,7.09,6.58,6.7,103500.0],["2025-08-04",6.6,7.04,6.6,7.04,99700.0],["2025-08-05",7.03,7.165,6.8,6.92,62400.0],["2025-08-06",6.83,7.1,6.81,7.06,29600.0],["2025-08-07",7.12,7.12,6.6,6.64,119500.0],["2025-08-08",7.12,7.9,6.9,7.61,171100.0],["2025-08-11",7.52,8.15,7.52,8.0,98500.0],["2025-08-12",8.0,8.72,7.99,8.67,187400.0],["2025-08-13",8.61,8.69,8.27,8.62,114300.0],["2025-08-14",8.41,9.1,8.41,9.09,171200.0],["2025-08-15",9.1,9.11,8.82,8.9,132800.0],["2025-08-18",8.92,9.06,8.58,8.93,85700.0],["2025-08-19",8.83,8.92,8.41,8.6,88600.0],["2025-08-20",8.57,8.57,8.1,8.46,71900.0],["2025-08-21",8.41,8.523,8.26,8.44,50900.0],["2025-08-22",8.44,8.72,8.337,8.58,81300.0],["2025-08-25",8.55,8.67,8.37,8.67,47600.0],["2025-08-26",8.62,8.901,8.62,8.84,60100.0],["2025-08-27",8.76,8.815,8.599,8.77,42300.0],["2025-08-28",8.8,8.97,8.61,8.82,75700.0],["2025-08-29",8.77,8.907,8.69,8.82,41100.0],["2025-09-02",8.58,8.76,8.47,8.71,80600.0],["2025-09-03",7.59,7.973,7.21,7.21,208500.0],["2025-09-04",7.26,7.5,7.23,7.4,47500.0],["2025-09-05",7.48,7.59,7.35,7.43,49500.0],["2025-09-08",7.42,7.62,7.42,7.53,62000.0],["2025-09-09",7.45,7.51,7.42,7.49,27600.0],["2025-09-10",7.46,7.541,7.135,7.2,71300.0],["2025-09-11",7.27,7.352,7.135,7.2,53800.0],["2025-09-12",7.21,7.3,7.07,7.11,46500.0],["2025-09-15",7.07,7.24,7.0,7.19,74800.0],["2025-09-16",7.23,7.42,7.141,7.37,53400.0],["2025-09-17",7.41,7.5,7.14,7.23,84200.0],["2025-09-18",7.24,7.53,7.2,7.51,81500.0],["2025-09-19",7.46,7.51,7.31,7.31,181000.0],["2025-09-22",7.31,7.403,7.291,7.37,62000.0],["2025-09-23",7.29,7.43,7.28,7.4,43100.0],["2025-09-24",7.43,7.43,7.17,7.27,75400.0],["2025-09-25",7.15,7.33,7.07,7.3,87700.0],["2025-09-26",7.36,7.8,7.28,7.68,93100.0],["2025-09-29",7.7,8.227,7.6,8.19,114100.0],["2025-09-30",8.26,8.28,7.77,8.0,63100.0],["2025-10-01",8.0,8.02,7.8,7.96,57200.0],["2025-10-02",7.94,7.96,7.61,7.93,55200.0],["2025-10-03",7.97,8.2,7.94,8.08,53200.0],["2025-10-06",8.13,8.13,7.784,7.84,59000.0],["2025-10-07",7.77,8.0,7.77,7.93,51300.0],["2025-10-08",8.0,8.0,7.77,7.87,43300.0],["2025-10-09",7.85,7.938,7.651,7.74,27000.0],["2025-10-10",7.7,7.74,7.27,7.34,54900.0],["2025-10-13",7.46,7.471,7.34,7.41,58300.0],["2025-10-14",7.24,7.41,7.13,7.37,48200.0],["2025-10-15",7.41,7.455,7.3,7.43,54100.0],["2025-10-16",7.4,7.4,7.05,7.13,52900.0],["2025-10-17",7.1,7.18,6.904,7.07,57000.0],["2025-10-20",7.11,7.12,6.86,6.92,37800.0],["2025-10-21",6.94,6.94,6.65,6.86,57300.0],["2025-10-22",6.86,7.49,6.61,7.19,314000.0],["2025-10-23",7.19,7.73,6.955,7.6,142500.0],["2025-10-24",7.68,7.75,7.41,7.6,48000.0],["2025-10-27",7.58,7.75,7.441,7.65,64200.0],["2025-10-28",7.63,7.703,7.25,7.29,43000.0],["2025-10-29",7.22,7.235,6.76,6.83,81100.0],["2025-10-30",6.69,6.8,6.57,6.62,37400.0],["2025-10-31",6.63,6.712,6.6,6.68,24700.0],["2025-11-03",6.61,6.663,6.32,6.39,35200.0],["2025-11-04",6.3,6.37,6.13,6.16,52300.0],["2025-11-05",6.19,6.51,6.19,6.34,53800.0],["2025-11-06",5.7,6.79,5.66,6.41,82300.0],["2025-11-07",6.19,6.29,5.67,6.2,105200.0],["2025-11-10",6.2,6.3,6.005,6.21,60900.0],["2025-11-11",6.2,6.38,6.078,6.3,28000.0],["2025-11-12",6.34,6.35,6.05,6.2,41500.0],["2025-11-13",6.12,6.15,5.85,5.94,64000.0],["2025-11-14",5.73,5.76,5.56,5.7,48000.0],["2025-11-17",5.65,6.15,5.618,5.97,105500.0],["2025-11-18",5.9,6.01,5.82,5.91,54100.0],["2025-11-19",5.9,5.9,5.315,5.39,76900.0],["2025-11-20",5.48,5.71,5.192,5.2,54600.0],["2025-11-21",5.2,5.31,5.1,5.26,70400.0],["2025-11-24",5.25,5.5,5.25,5.34,56300.0],["2025-11-25",5.3,5.47,5.29,5.29,56100.0],["2025-11-26",5.33,5.7,5.291,5.51,71400.0],["2025-11-28",5.5,5.71,5.44,5.59,35000.0],["2025-12-01",5.49,5.515,5.285,5.32,29400.0],["2025-12-02",5.35,5.38,5.27,5.33,52700.0],["2025-12-03",5.31,5.49,5.31,5.43,52900.0],["2025-12-04",5.42,5.64,5.39,5.62,45400.0],["2025-12-05",5.6,5.87,5.52,5.62,50500.0],["2025-12-08",5.63,5.85,5.62,5.68,50200.0],["2025-12-09",5.63,5.9,5.63,5.89,53100.0],["2025-12-10",5.83,5.98,5.76,5.84,49000.0],["2025-12-11",5.77,5.955,5.75,5.75,81900.0],["2025-12-12",5.74,5.98,5.66,5.66,66800.0],["2025-12-15",5.65,5.71,5.185,5.24,86100.0],["2025-12-16",5.15,5.33,5.15,5.19,92000.0],["2025-12-17",5.17,5.3,5.01,5.02,56500.0],["2025-12-18",5.05,5.3,5.05,5.16,95200.0],["2025-12-19",5.18,5.186,4.85,4.86,150200.0],["2025-12-22",4.91,5.05,4.8,4.8,77000.0],["2025-12-23",4.79,4.86,4.683,4.72,88100.0],["2025-12-24",4.74,4.788,4.671,4.74,30700.0],["2025-12-26",4.69,4.775,4.65,4.67,48500.0],["2025-12-29",4.63,4.63,4.38,4.41,125800.0],["2025-12-30",4.37,4.64,4.33,4.34,98600.0],["2025-12-31",4.32,4.48,4.23,4.31,155200.0],["2026-01-02",4.38,4.52,4.25,4.41,49600.0],["2026-01-05",4.45,4.604,4.4,4.43,40100.0],["2026-01-06",4.4,4.5,4.37,4.37,53200.0],["2026-01-07",4.4,4.49,4.27,4.35,44800.0],["2026-01-08",4.35,4.45,4.29,4.42,49800.0],["2026-01-09",4.41,4.45,4.35,4.38,29700.0],["2026-01-12",4.37,4.38,4.26,4.34,72600.0],["2026-01-13",4.46,4.56,4.33,4.44,62700.0],["2026-01-14",4.47,4.49,4.25,4.27,54700.0],["2026-01-15",4.29,4.36,4.23,4.26,57100.0],["2026-01-16",4.28,4.66,4.28,4.52,113100.0],["2026-01-20",4.4,4.425,4.2,4.22,71800.0],["2026-01-21",4.25,4.35,4.13,4.19,62700.0],["2026-01-22",4.16,4.41,4.16,4.16,70500.0],["2026-01-23",4.18,4.244,3.94,4.24,85400.0],["2026-01-26",4.19,4.21,4.0,4.03,47900.0],["2026-01-27",4.02,4.105,3.86,3.88,65800.0],["2026-01-28",3.88,3.905,3.7,3.85,97900.0],["2026-01-29",3.81,3.94,3.68,3.79,121000.0],["2026-01-30",3.76,3.815,3.57,3.7,77300.0],["2026-02-02",3.67,3.77,3.58,3.64,53100.0],["2026-02-03",3.62,3.628,3.44,3.5,84900.0],["2026-02-04",3.47,3.5,3.33,3.39,67800.0],["2026-02-05",3.35,3.379,3.1,3.13,77900.0],["2026-02-06",3.16,4.08,3.16,3.9,439500.0],["2026-02-09",3.9,3.925,3.7,3.76,42400.0],["2026-02-10",3.76,3.845,3.7,3.72,24600.0],["2026-02-11",3.7,3.71,3.42,3.49,38500.0],["2026-02-12",3.48,3.48,3.16,3.25,40900.0],["2026-02-13",3.25,3.87,3.24,3.79,165200.0],["2026-02-17",3.75,3.9,3.48,3.53,39800.0],["2026-02-18",3.53,3.72,3.53,3.6,20000.0],["2026-02-19",3.55,3.63,3.26,3.4,91800.0],["2026-02-20",3.41,3.47,3.34,3.37,23300.0],["2026-02-23",3.3,3.333,3.225,3.23,38900.0],["2026-02-24",3.25,3.44,3.25,3.31,49600.0],["2026-02-25",3.32,3.43,3.32,3.4,43900.0],["2026-02-26",3.39,3.592,3.39,3.47,33900.0],["2026-02-27",3.38,3.517,3.28,3.36,28900.0],["2026-03-02",3.27,3.43,3.26,3.3,43200.0],["2026-03-03",3.17,3.55,3.158,3.45,78600.0],["2026-03-04",3.48,3.48,3.37,3.45,24300.0],["2026-03-05",3.44,3.529,3.401,3.47,23900.0],["2026-03-06",3.37,3.47,3.3,3.38,30400.0],["2026-03-09",3.31,3.44,3.256,3.38,35700.0],["2026-03-10",3.41,3.54,3.39,3.45,37700.0],["2026-03-11",3.411,3.67,3.411,3.65,41700.0],["2026-03-12",3.58,3.64,3.41,3.43,40100.0],["2026-03-13",3.42,3.47,3.25,3.25,43100.0],["2026-03-16",3.29,3.4,3.23,3.24,41100.0],["2026-03-17",3.22,3.35,3.22,3.28,22900.0],["2026-03-18",3.27,3.327,3.2,3.22,23000.0],["2026-03-19",3.2,3.23,3.13,3.22,48200.0],["2026-03-20",3.19,3.25,2.68,2.68,200700.0],["2026-03-23",2.81,2.89,2.69,2.74,107500.0],["2026-03-24",2.75,2.856,2.56,2.56,58300.0],["2026-03-25",2.6,2.675,2.452,2.53,63300.0],["2026-03-26",2.47,2.57,2.46,2.52,26400.0],["2026-03-27",2.45,2.49,2.37,2.39,50800.0],["2026-03-30",2.41,2.48,2.23,2.28,59800.0],["2026-03-31",2.31,2.59,2.31,2.59,74600.0],["2026-04-01",2.54,2.87,2.505,2.62,81400.0],["2026-04-02",2.42,2.59,2.42,2.5,64300.0],["2026-04-06",2.5,2.56,2.48,2.49,28500.0],["2026-04-07",2.48,2.61,2.44,2.5,34600.0],["2026-04-08",2.63,2.66,2.51,2.51,50100.0],["2026-04-09",2.5,2.607,2.485,2.51,25400.0],["2026-04-10",2.58,2.6,2.46,2.46,33300.0],["2026-04-13",2.45,2.58,2.415,2.52,29100.0],["2026-04-14",2.57,2.87,2.57,2.8,86500.0],["2026-04-15",2.85,4.49,2.85,4.3,1841400.0],["2026-04-16",4.2,4.29,3.7,3.88,455000.0],["2026-04-17",3.99,4.15,3.81,3.87,221200.0],["2026-04-20",3.9,3.9,3.68,3.73,80000.0],["2026-04-21",3.73,3.839,3.53,3.58,97400.0],["2026-04-22",3.66,3.8,3.53,3.68,84900.0],["2026-04-23",3.62,20.0,3.25,12.45,31407900.0],["2026-04-24",8.6,9.2,7.17,7.91,9394400.0],["2026-04-27",7.84,9.1,6.3,6.36,5508900.0],["2026-04-28",6.21,6.85,5.89,6.35,1890600.0],["2026-04-29",6.26,6.55,5.54,5.78,1228400.0],["2026-04-30",5.8,8.47,5.62,8.06,9177500.0],["2026-05-01",7.75,8.7,7.238,7.66,1927100.0],["2026-05-04",7.65,7.86,6.55,6.8,941500.0],["2026-05-05",6.77,7.22,6.57,6.67,534000.0],["2026-05-06",6.58,6.795,6.22,6.35,467100.0],["2026-05-07",6.39,7.69,6.39,6.92,941200.0],["2026-05-08",6.96,7.2,6.56,6.67,420100.0],["2026-05-11",6.52,6.67,6.17,6.38,394700.0],["2026-05-12",6.26,6.55,6.0,6.34,459600.0],["2026-05-13",6.28,6.55,6.0,6.22,409200.0],["2026-05-14",6.22,6.98,6.0,6.51,645300.0],["2026-05-15",6.57,6.708,5.83,6.18,683200.0],["2026-05-18",5.95,7.09,5.84,6.6,706600.0],["2026-05-19",6.58,8.05,6.46,7.8,1605300.0],["2026-05-20",7.7,8.46,7.01,7.21,841300.0],["2026-05-21",7.21,8.621,7.19,8.31,848300.0],["2026-05-22",8.25,8.65,7.96,8.59,392400.0],["2026-05-26",8.36,9.69,8.3,9.11,757900.0],["2026-05-27",8.99,9.82,8.92,9.0,373600.0],["2026-05-28",9.1,9.48,8.72,8.88,397400.0],["2026-05-29",8.83,9.605,8.51,9.37,337100.0],["2026-06-01",9.3,10.2,9.172,10.0,440700.0],["2026-06-02",9.8,10.25,9.55,10.04,283400.0],["2026-06-03",9.87,10.0,9.4,9.8,229200.0],["2026-06-04",9.67,10.0,9.27,9.6,244700.0],["2026-06-05",9.48,9.58,8.2,8.43,370400.0],["2026-06-08",8.45,9.36,8.45,9.0,272700.0],["2026-06-09",9.0,9.49,8.8,8.81,175100.0],["2026-06-10",8.7,9.31,8.611,8.75,156300.0],["2026-06-11",8.83,9.19,8.55,9.03,127100.0],["2026-06-12",8.89,9.01,8.46,8.63,210000.0],["2026-06-15",8.79,9.33,8.658,8.85,145000.0],["2026-06-16",8.78,8.93,8.11,8.29,294400.0],["2026-06-17",8.18,8.66,8.12,8.32,135200.0],["2026-06-18",8.27,8.98,8.0,8.84,254600.0],["2026-06-22",8.78,9.27,7.828,8.49,234800.0],["2026-06-23",8.25,9.16,8.061,9.12,268800.0],["2026-06-24",8.97,9.1,8.36,8.36,133300.0],["2026-06-25",8.3,8.36,7.65,8.36,143200.0],["2026-06-26",8.24,9.73,8.24,9.52,280600.0],["2026-06-29",9.5,10.59,9.389,10.25,213800.0],["2026-06-30",10.14,10.74,9.91,10.18,131800.0],["2026-07-01",10.12,10.46,9.82,9.82,102500.0],["2026-07-02",9.79,10.2,9.56,9.74,91400.0],["2026-07-06",9.65,10.08,9.44,9.47,106500.0],["2026-07-07",9.4,9.775,9.15,9.2,84400.0],["2026-07-08",9.0,9.3,8.8,9.23,90800.0],["2026-07-09",9.05,9.3,8.77,8.81,102600.0],["2026-07-10",8.75,8.953,8.42,8.54,87400.0],["2026-07-13",8.42,8.66,8.34,8.44,53500.0],["2026-07-14",8.34,8.579,8.0,8.04,81700.0],["2026-07-15",8.19,8.64,8.15,8.54,70700.0],["2026-07-16",8.47,8.68,8.07,8.13,81800.0],["2026-07-17",8.04,8.455,8.0,8.3,66400.0],["2026-07-20",8.3,8.707,8.05,8.63,122200.0],["2026-07-21",8.66,8.92,8.635,8.82,99000.0],["2026-07-22",8.73,9.095,8.3,8.3,66500.0],["2026-07-23",8.15,8.29,7.92,8.07,83400.0],["2026-07-24",8.16,8.36,8.01,8.15,88500.0],["2026-07-27",8.24,8.62,8.23,8.36,123900.0],["2026-07-28",13.965,14.12,9.2,9.84,21675700.0],["2026-07-29",9.27,10.82,9.26,9.84,833607.0],["2026-07-30",9.59,10.11,9.02,9.77,297937.875009],["2026-07-31",9.55,9.81,9.1635,9.48,287040.697148]]}