{"t":"IMRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-30",19.5,20.0,16.06,17.59,942000.0],["2021-08-02",17.65,18.48,17.0,17.0,183000.0],["2021-08-03",17.0,20.35,17.0,19.17,161000.0],["2021-08-04",18.91,24.077,18.62,22.58,242500.0],["2021-08-05",23.03,27.59,21.772,26.97,216400.0],["2021-08-06",27.52,33.99,26.9,28.23,171200.0],["2021-08-09",28.87,31.45,28.87,29.64,74500.0],["2021-08-10",29.9,31.18,28.71,30.24,108200.0],["2021-08-11",30.61,30.61,28.0,29.51,65900.0],["2021-08-12",29.05,30.634,27.36,28.18,52500.0],["2021-08-13",27.65,29.07,27.5,28.62,51500.0],["2021-08-16",28.6,30.2,28.033,29.95,31400.0],["2021-08-17",30.01,32.0,29.4,30.11,27000.0],["2021-08-18",29.62,32.26,29.58,31.51,76000.0],["2021-08-19",30.75,31.4,30.093,30.52,57100.0],["2021-08-20",30.17,30.835,28.154,30.43,81800.0],["2021-08-23",30.13,30.59,28.35,29.43,104500.0],["2021-08-24",29.34,31.439,28.21,28.57,82900.0],["2021-08-25",29.39,29.39,27.74,28.64,55300.0],["2021-08-26",28.0,28.54,27.275,28.24,98000.0],["2021-08-27",27.77,28.5,26.38,26.64,95600.0],["2021-08-30",26.67,28.16,25.75,26.35,119100.0],["2021-08-31",26.02,26.86,23.59,24.47,162800.0],["2021-09-01",24.81,26.945,23.62,26.05,127100.0],["2021-09-02",26.0,26.41,24.82,25.73,107500.0],["2021-09-03",25.36,30.24,24.92,28.31,188000.0],["2021-09-07",28.29,28.63,25.145,25.36,150400.0],["2021-09-08",25.5,25.5,23.82,23.84,103800.0],["2021-09-09",23.84,25.47,23.34,24.27,158900.0],["2021-09-10",24.11,24.19,20.31,20.75,134300.0],["2021-09-13",20.5,23.84,20.315,23.39,256700.0],["2021-09-14",23.43,28.477,22.47,25.87,360400.0],["2021-09-15",26.07,29.79,26.01,29.29,222500.0],["2021-09-16",28.35,29.6,27.21,29.19,197300.0],["2021-09-17",29.15,30.42,28.3,28.48,1258800.0],["2021-09-20",28.12,28.228,22.34,25.27,289300.0],["2021-09-21",25.14,27.41,23.456,27.28,166000.0],["2021-09-22",27.5,27.6,24.9,25.37,67800.0],["2021-09-23",25.71,26.85,24.692,26.7,22200.0],["2021-09-24",26.74,27.63,25.711,27.49,23800.0],["2021-09-27",26.99,33.25,26.99,32.84,130300.0],["2021-09-28",32.1,32.24,29.3,29.67,78200.0],["2021-09-29",29.75,29.75,28.03,28.04,17300.0],["2021-09-30",28.44,28.44,25.0,26.55,116100.0],["2021-10-01",26.65,29.115,25.02,28.9,63700.0],["2021-10-04",28.56,29.71,27.15,28.3,63100.0],["2021-10-05",28.07,29.49,27.63,29.4,59800.0],["2021-10-06",28.55,29.41,27.68,29.11,68500.0],["2021-10-07",29.5,29.83,27.77,29.71,82700.0],["2021-10-08",29.17,29.17,27.68,27.71,13400.0],["2021-10-11",28.01,28.01,22.13,22.6,163000.0],["2021-10-12",23.491,23.64,21.36,21.72,136300.0],["2021-10-13",21.6,23.35,21.05,23.02,74100.0],["2021-10-14",22.95,24.88,22.87,24.01,79200.0],["2021-10-15",24.15,25.11,23.11,24.86,31900.0],["2021-10-18",24.15,24.55,23.455,23.68,41700.0],["2021-10-19",23.81,25.26,23.81,24.91,21000.0],["2021-10-20",25.01,26.0,24.39,25.69,33800.0],["2021-10-21",25.62,26.25,25.43,26.12,26600.0],["2021-10-22",25.93,26.96,25.165,25.85,40700.0],["2021-10-25",26.11,27.16,24.22,24.54,32200.0],["2021-10-26",24.94,26.09,24.0,25.99,46400.0],["2021-10-27",25.99,27.0,25.23,26.89,43500.0],["2021-10-28",26.48,28.0,26.48,27.13,54100.0],["2021-10-29",27.76,27.83,26.7,27.1,37300.0],["2021-11-01",27.73,28.99,26.34,26.84,53200.0],["2021-11-02",26.98,29.35,26.38,28.97,56200.0],["2021-11-03",28.85,29.95,28.73,29.64,30300.0],["2021-11-04",29.94,31.3,28.885,30.28,33600.0],["2021-11-05",30.82,30.9,28.98,29.86,46600.0],["2021-11-08",29.88,31.885,29.27,31.02,75900.0],["2021-11-09",30.57,31.245,28.76,29.95,67200.0],["2021-11-10",29.95,30.03,27.27,29.35,76200.0],["2021-11-11",29.67,30.47,28.5,29.14,43800.0],["2021-11-12",29.6,30.06,27.71,27.87,30900.0],["2021-11-15",28.28,28.28,27.18,27.51,34200.0],["2021-11-16",27.78,27.98,26.595,27.65,36200.0],["2021-11-17",26.92,26.92,26.12,26.49,22700.0],["2021-11-18",28.35,28.35,25.04,26.1,34200.0],["2021-11-19",25.56,27.76,23.66,24.86,52200.0],["2021-11-22",25.22,26.91,22.47,22.5,49800.0],["2021-11-23",22.45,23.53,21.23,23.4,41500.0],["2021-11-24",22.87,24.151,22.66,24.03,23900.0],["2021-11-26",22.95,23.55,22.025,22.54,17000.0],["2021-11-29",22.85,24.6,22.85,24.5,25100.0],["2021-11-30",24.56,24.75,21.68,22.63,49900.0],["2021-12-01",23.2,24.08,20.0,20.11,87000.0],["2021-12-02",20.01,20.59,19.527,20.39,39700.0],["2021-12-03",20.78,20.78,18.66,19.37,27800.0],["2021-12-06",19.81,23.26,18.05,20.97,112700.0],["2021-12-07",21.41,22.06,20.37,20.58,44100.0],["2021-12-08",20.55,22.82,20.55,22.65,33400.0],["2021-12-09",21.28,23.97,21.03,21.87,104700.0],["2021-12-10",22.01,22.81,20.965,21.64,48200.0],["2021-12-13",21.33,23.245,20.195,20.9,52700.0],["2021-12-14",20.69,22.13,19.875,21.47,68300.0],["2021-12-15",22.28,22.53,20.06,21.33,74200.0],["2021-12-16",21.88,22.8,20.85,21.91,34100.0],["2021-12-17",21.97,22.315,20.72,21.28,249800.0],["2021-12-20",20.73,21.51,19.93,20.99,101700.0],["2021-12-21",21.25,22.59,20.77,22.49,34600.0],["2021-12-22",21.75,23.67,21.75,23.03,42200.0],["2021-12-23",23.29,23.29,19.08,20.5,545200.0],["2021-12-27",20.53,20.53,17.58,18.3,96200.0],["2021-12-28",18.31,18.99,16.47,16.68,129500.0],["2021-12-29",16.39,17.105,16.07,16.44,48200.0],["2021-12-30",16.64,17.16,15.74,16.12,59000.0],["2021-12-31",16.1,16.9,15.8,16.17,36900.0],["2022-01-03",16.925,17.23,15.8,16.99,54400.0],["2022-01-04",17.36,17.36,15.25,15.51,38900.0],["2022-01-05",15.46,15.98,15.18,15.48,75000.0],["2022-01-06",15.39,15.693,13.93,14.14,49300.0],["2022-01-07",14.85,16.2,14.85,15.47,115200.0],["2022-01-10",14.884,15.392,13.65,14.06,56100.0],["2022-01-11",14.09,15.15,13.72,14.74,28300.0],["2022-01-12",14.71,14.71,13.26,13.41,62000.0],["2022-01-13",13.51,14.85,13.29,13.82,72500.0],["2022-01-14",13.46,13.6,12.23,13.0,118000.0],["2022-01-18",13.11,13.61,12.33,12.4,40800.0],["2022-01-19",12.23,13.29,11.03,12.32,115900.0],["2022-01-20",13.41,13.559,12.295,12.48,36800.0],["2022-01-21",12.1,12.77,11.85,12.06,69700.0],["2022-01-24",11.75,12.48,10.75,12.22,44100.0],["2022-01-25",11.87,12.52,11.0,12.27,26300.0],["2022-01-26",12.37,12.56,11.39,11.5,52000.0],["2022-01-27",11.5,11.76,10.41,10.61,59400.0],["2022-01-28",10.45,10.5,9.89,10.0,306200.0],["2022-01-31",9.99,10.46,9.78,10.0,237300.0],["2022-02-01",10.0,10.49,9.53,10.32,269700.0],["2022-02-02",10.43,10.43,9.35,9.75,133700.0],["2022-02-03",9.4,10.39,9.3,9.45,96200.0],["2022-02-04",9.22,10.1,9.22,9.8,121200.0],["2022-02-07",9.72,10.05,9.06,10.0,100700.0],["2022-02-08",9.95,10.25,9.33,9.98,210800.0],["2022-02-09",9.99,10.6,9.59,10.45,309500.0],["2022-02-10",10.19,10.33,9.51,9.66,109600.0],["2022-02-11",9.7,10.01,9.19,9.5,77200.0],["2022-02-14",9.46,9.46,8.63,8.76,113800.0],["2022-02-15",8.97,9.74,8.62,9.58,187400.0],["2022-02-16",9.5,9.58,9.09,9.37,63600.0],["2022-02-17",9.22,9.38,8.59,8.84,81200.0],["2022-02-18",9.05,9.05,7.94,8.33,164200.0],["2022-02-22",8.34,8.54,7.935,8.19,118100.0],["2022-02-23",8.29,8.29,7.31,7.32,130200.0],["2022-02-24",6.93,7.72,6.61,7.72,191600.0],["2022-02-25",7.82,8.02,7.5,7.85,125400.0],["2022-02-28",7.74,7.95,7.28,7.47,118400.0],["2022-03-01",7.6,8.045,6.88,7.02,151000.0],["2022-03-02",7.07,7.45,6.8,7.34,103900.0],["2022-03-03",7.41,7.52,6.59,6.81,105700.0],["2022-03-04",6.74,6.89,6.51,6.63,71300.0],["2022-03-07",6.66,6.93,6.5,6.58,96700.0],["2022-03-08",6.61,7.1,6.32,6.75,87500.0],["2022-03-09",6.84,7.155,6.8,7.0,146800.0],["2022-03-10",6.8,7.04,6.44,6.94,197500.0],["2022-03-11",6.95,7.51,6.37,6.49,118000.0],["2022-03-14",6.56,7.07,6.56,6.75,297400.0],["2022-03-15",6.72,6.905,6.27,6.56,172400.0],["2022-03-16",6.96,7.215,6.49,6.9,334000.0],["2022-03-17",6.89,7.208,6.73,7.0,290300.0],["2022-03-18",6.97,7.59,6.94,7.0,1388300.0],["2022-03-21",7.12,7.36,6.72,7.26,292100.0],["2022-03-22",7.22,8.1,7.02,7.99,274200.0],["2022-03-23",8.15,8.2,7.53,7.64,201500.0],["2022-03-24",7.77,8.0,7.58,7.89,245700.0],["2022-03-25",7.93,8.0,7.233,7.25,328000.0],["2022-03-28",7.19,7.35,6.54,6.82,205300.0],["2022-03-29",6.87,7.01,6.61,6.79,116200.0],["2022-03-30",6.83,7.09,6.74,6.81,155200.0],["2022-03-31",6.79,6.79,6.31,6.47,143700.0],["2022-04-01",7.12,7.48,6.66,7.44,159500.0],["2022-04-04",7.44,7.84,7.42,7.81,116100.0],["2022-04-05",7.74,7.923,7.25,7.28,109600.0],["2022-04-06",7.2,7.27,6.93,7.07,122000.0],["2022-04-07",7.07,7.45,6.97,7.43,162100.0],["2022-04-08",7.45,7.45,7.04,7.07,104500.0],["2022-04-11",6.92,7.13,6.76,6.88,172000.0],["2022-04-12",6.93,7.035,6.0,6.1,200000.0],["2022-04-13",6.1,6.49,5.98,6.42,111500.0],["2022-04-14",6.45,6.87,6.195,6.39,160700.0],["2022-04-18",6.4,6.685,5.89,6.2,177100.0],["2022-04-19",6.41,6.81,6.27,6.62,140200.0],["2022-04-20",6.66,6.69,6.26,6.56,102100.0],["2022-04-21",6.62,7.23,5.96,6.07,127200.0],["2022-04-22",6.0,6.0,5.63,5.89,142000.0],["2022-04-25",5.78,6.065,5.71,5.95,133300.0],["2022-04-26",5.81,5.81,5.41,5.57,120000.0],["2022-04-27",5.54,6.11,5.255,5.35,115800.0],["2022-04-28",5.38,5.47,5.05,5.44,100500.0],["2022-04-29",5.37,5.59,4.89,4.97,121100.0],["2022-05-02",4.93,5.42,4.89,5.4,120300.0],["2022-05-03",5.39,5.57,5.305,5.54,99500.0],["2022-05-04",5.53,5.78,4.97,5.74,141200.0],["2022-05-05",5.62,5.72,5.205,5.26,78400.0],["2022-05-06",5.19,5.33,4.73,4.91,94200.0],["2022-05-09",4.8,4.825,4.105,4.29,198200.0],["2022-05-10",4.35,5.185,4.26,4.89,129700.0],["2022-05-11",4.96,5.01,4.3,4.42,78200.0],["2022-05-12",4.42,5.09,4.34,5.05,233200.0],["2022-05-13",5.09,5.5,4.88,5.03,125900.0],["2022-05-16",5.0,5.19,4.57,4.69,73000.0],["2022-05-17",4.88,5.135,4.67,5.06,80300.0],["2022-05-18",4.94,5.165,4.67,4.7,51600.0],["2022-05-19",4.66,4.815,4.38,4.45,55900.0],["2022-05-20",4.57,4.57,4.16,4.37,108800.0],["2022-05-23",4.5,4.52,4.23,4.4,51200.0],["2022-05-24",4.29,4.29,3.988,4.13,73700.0],["2022-05-25",4.13,4.13,3.74,3.89,100300.0],["2022-05-26",3.92,4.497,3.75,4.33,113900.0],["2022-05-27",4.32,4.68,4.07,4.62,39300.0],["2022-05-31",4.58,4.64,4.37,4.48,45300.0],["2022-06-01",4.49,4.49,3.85,3.97,102000.0],["2022-06-02",3.93,4.28,3.82,4.17,54600.0],["2022-06-03",4.15,4.81,4.1,4.75,90000.0],["2022-06-06",4.9,4.975,4.28,4.41,124000.0],["2022-06-07",4.35,5.43,4.215,5.18,124000.0],["2022-06-08",5.38,6.09,5.0,5.84,107200.0],["2022-06-09",5.81,6.71,5.15,6.43,109100.0],["2022-06-10",6.25,6.25,4.61,4.95,136800.0],["2022-06-13",4.7,4.82,4.47,4.68,69300.0],["2022-06-14",4.72,4.77,4.415,4.56,39500.0],["2022-06-15",4.73,4.87,4.5,4.87,76000.0],["2022-06-16",4.61,4.66,4.25,4.38,87200.0],["2022-06-17",4.42,4.87,4.37,4.6,94700.0],["2022-06-21",4.78,4.88,4.4,4.63,108400.0],["2022-06-22",4.57,5.39,4.57,4.75,125200.0],["2022-06-23",4.75,5.3,4.75,5.12,120400.0],["2022-06-24",5.18,5.18,4.13,4.52,1961300.0],["2022-06-27",4.54,5.17,4.305,5.1,94900.0],["2022-06-28",5.07,5.35,4.94,5.06,43300.0],["2022-06-29",4.71,5.2,4.71,5.2,33700.0],["2022-06-30",5.05,5.75,4.79,5.41,46600.0],["2022-07-01",5.4,5.5,4.53,5.0,38700.0],["2022-07-05",4.755,5.1,4.755,5.0,21400.0],["2022-07-06",5.11,5.73,5.11,5.29,85800.0],["2022-07-07",5.41,5.74,5.41,5.65,48400.0],["2022-07-08",5.87,7.3,5.62,7.28,138800.0],["2022-07-11",7.31,7.31,6.54,7.01,70900.0],["2022-07-12",6.98,7.162,6.661,6.87,30800.0],["2022-07-13",6.63,6.995,5.92,6.86,24000.0],["2022-07-14",6.78,7.79,6.685,7.56,71700.0],["2022-07-15",7.68,7.68,7.01,7.26,44700.0],["2022-07-18",7.31,7.76,6.66,7.38,64400.0],["2022-07-19",7.5,7.7,7.09,7.69,26600.0],["2022-07-20",7.69,7.8,6.92,7.57,34100.0],["2022-07-21",7.69,7.72,7.28,7.43,30800.0],["2022-07-22",7.37,7.431,6.63,7.13,25100.0],["2022-07-25",7.1,7.2,6.69,7.14,21700.0],["2022-07-26",7.16,7.16,6.62,6.8,7600.0],["2022-07-27",6.99,7.19,5.97,6.2,47200.0],["2022-07-28",6.025,6.49,6.025,6.43,12700.0],["2022-07-29",6.5,6.54,6.091,6.52,9000.0],["2022-08-01",6.44,6.58,6.26,6.47,13700.0],["2022-08-02",6.39,6.39,5.92,5.98,13000.0],["2022-08-03",6.13,6.98,6.13,6.85,28300.0],["2022-08-04",6.77,6.77,5.91,6.27,25100.0],["2022-08-05",6.295,6.8,6.12,6.4,32000.0],["2022-08-08",6.45,7.21,6.45,7.12,15300.0],["2022-08-09",6.98,7.07,6.71,6.71,14700.0],["2022-08-10",7.02,7.527,6.285,6.66,15600.0],["2022-08-11",7.0,7.0,6.025,6.33,27600.0],["2022-08-12",6.24,6.718,5.87,5.94,10400.0],["2022-08-15",5.96,6.74,5.96,6.61,5700.0],["2022-08-16",6.65,7.35,6.55,7.26,17500.0],["2022-08-17",7.49,7.49,6.927,7.12,9200.0],["2022-08-18",7.08,7.09,6.9,7.0,6600.0],["2022-08-19",6.72,7.09,6.451,6.69,9700.0],["2022-08-22",6.69,6.69,5.82,6.02,18500.0],["2022-08-23",6.28,6.43,6.04,6.33,6200.0],["2022-08-24",6.33,6.8,6.33,6.8,5100.0],["2022-08-25",6.89,6.91,6.14,6.3,22100.0],["2022-08-26",6.63,6.83,5.89,6.03,14800.0],["2022-08-29",5.91,6.35,5.78,6.0,6400.0],["2022-08-30",6.167,6.18,5.36,5.58,16100.0],["2022-08-31",5.59,5.81,5.15,5.58,41900.0],["2022-09-01",5.12,6.95,5.12,6.95,37200.0],["2022-09-02",6.6,7.44,6.46,7.44,27600.0],["2022-09-06",7.68,9.31,7.33,8.27,114300.0],["2022-09-07",8.07,8.41,7.86,8.13,24300.0],["2022-09-08",8.3,8.89,8.12,8.68,19300.0],["2022-09-09",8.73,9.05,8.275,8.87,30800.0],["2022-09-12",8.85,10.0,8.57,9.83,52400.0],["2022-09-13",9.51,12.0,9.069,12.0,74100.0],["2022-09-14",12.71,13.47,11.947,12.3,105900.0],["2022-09-15",12.19,12.49,11.35,11.99,63000.0],["2022-09-16",12.23,12.91,12.0,12.28,341600.0],["2022-09-19",12.06,13.38,12.06,12.85,50200.0],["2022-09-20",12.34,12.58,12.05,12.49,35300.0],["2022-09-21",12.736,12.736,11.9,12.12,36700.0],["2022-09-22",11.53,11.69,10.22,10.54,54500.0],["2022-09-23",10.15,10.61,9.83,10.25,25800.0],["2022-09-26",10.145,10.9,10.145,10.59,27300.0],["2022-09-27",10.88,11.25,10.55,10.6,40200.0],["2022-09-28",10.66,12.69,10.63,12.45,19300.0],["2022-09-29",12.4,13.336,11.735,13.12,62000.0],["2022-09-30",13.77,16.167,12.845,14.32,241200.0],["2022-10-03",13.47,15.66,12.78,14.96,67700.0],["2022-10-04",15.7,15.82,14.205,15.0,64600.0],["2022-10-05",14.54,14.799,12.9,14.13,52500.0],["2022-10-06",14.21,14.4,12.6,12.98,95100.0],["2022-10-07",13.05,13.565,12.08,12.85,73200.0],["2022-10-10",13.45,14.024,12.74,13.6,58000.0],["2022-10-11",13.63,13.63,12.157,12.78,72600.0],["2022-10-12",12.77,13.68,12.01,12.67,42800.0],["2022-10-13",12.34,13.725,11.07,13.0,67800.0],["2022-10-14",12.61,13.53,12.3,12.86,56500.0],["2022-10-17",12.51,13.465,11.905,13.16,51400.0],["2022-10-18",12.61,13.48,12.315,13.17,86700.0],["2022-10-19",13.33,14.2,12.56,13.14,114500.0],["2022-10-20",13.37,13.5,12.554,13.03,85300.0],["2022-10-21",13.09,13.575,12.41,12.97,23600.0],["2022-10-24",13.14,13.96,12.565,13.04,30800.0],["2022-10-25",13.0,13.27,12.6,13.27,34500.0],["2022-10-26",13.28,13.97,13.23,13.44,46700.0],["2022-10-27",13.508,13.6,12.84,13.13,40700.0],["2022-10-28",13.2,13.985,12.16,13.5,38500.0],["2022-10-31",13.7,14.0,13.01,13.85,28300.0],["2022-11-01",14.0,14.0,13.42,13.95,41100.0],["2022-11-02",14.01,14.01,12.94,13.13,37100.0],["2022-11-03",12.64,12.97,11.1,11.45,83900.0],["2022-11-04",11.4,11.4,9.99,10.32,50300.0],["2022-11-07",10.48,10.51,9.66,9.92,32000.0],["2022-11-08",10.07,10.256,8.98,9.1,33600.0],["2022-11-09",9.21,9.38,8.56,8.65,19100.0],["2022-11-10",9.08,9.87,8.35,8.65,45500.0],["2022-11-11",8.7,8.7,7.09,7.57,71900.0],["2022-11-14",7.66,8.0,7.26,7.48,30200.0],["2022-11-15",7.51,7.855,7.13,7.24,57800.0],["2022-11-16",7.18,7.84,6.65,6.88,92000.0],["2022-11-17",6.82,7.45,6.41,6.72,37800.0],["2022-11-18",6.775,7.168,6.775,7.0,16500.0],["2022-11-21",7.07,7.26,6.43,6.5,27500.0],["2022-11-22",6.64,7.1,6.31,6.5,25800.0],["2022-11-23",6.6,6.6,6.21,6.33,19200.0],["2022-11-25",6.445,6.57,6.34,6.57,7000.0],["2022-11-28",6.68,6.81,6.34,6.63,16000.0],["2022-11-29",6.51,6.6,6.165,6.37,15600.0],["2022-11-30",6.45,6.91,6.12,6.49,55100.0],["2022-12-01",6.25,7.09,6.22,6.46,53500.0],["2022-12-02",6.27,6.41,5.75,5.93,42800.0],["2022-12-05",5.85,6.38,5.545,6.11,28300.0],["2022-12-06",6.32,6.32,5.31,5.67,47600.0],["2022-12-07",5.825,5.825,5.52,5.6,8400.0],["2022-12-08",5.55,5.68,5.23,5.43,24400.0],["2022-12-09",5.36,5.61,5.0,5.18,79600.0],["2022-12-12",5.08,5.2,4.7,5.1,86600.0],["2022-12-13",5.16,5.45,4.57,5.0,116600.0],["2022-12-14",4.95,5.133,4.8,4.89,52000.0],["2022-12-15",4.83,5.5,4.57,4.57,42600.0],["2022-12-16",4.49,4.66,4.15,4.19,78300.0],["2022-12-19",4.41,4.64,4.05,4.24,20200.0],["2022-12-20",4.37,4.76,4.275,4.42,39100.0],["2022-12-21",4.42,4.71,3.87,4.09,102600.0],["2022-12-22",3.91,4.43,3.88,4.36,65300.0],["2022-12-23",4.71,4.99,4.16,4.37,33400.0],["2022-12-27",4.29,4.46,4.1,4.17,18100.0],["2022-12-28",4.1,4.4,4.04,4.37,25400.0],["2022-12-29",4.23,5.0,4.095,4.96,51100.0],["2022-12-30",4.771,4.88,4.35,4.85,51100.0],["2023-01-03",4.83,4.83,3.89,4.01,66200.0],["2023-01-04",3.95,4.25,3.95,4.01,20400.0],["2023-01-05",3.96,4.145,3.9,3.97,25200.0],["2023-01-06",3.91,4.079,3.91,3.94,15100.0],["2023-01-09",3.95,4.42,3.95,4.42,30300.0],["2023-01-10",4.36,4.663,4.34,4.48,33500.0],["2023-01-11",4.41,4.52,4.18,4.5,7900.0],["2023-01-12",4.51,4.85,4.48,4.82,21800.0],["2023-01-13",4.75,4.75,4.4,4.43,29600.0],["2023-01-17",4.43,4.43,4.18,4.23,27800.0],["2023-01-18",4.2,4.28,4.0,4.05,19100.0],["2023-01-19",3.97,4.08,3.915,4.08,37800.0],["2023-01-20",4.33,4.345,4.0,4.34,23700.0],["2023-01-23",4.4,4.4,4.14,4.18,14700.0],["2023-01-24",4.14,4.41,4.14,4.28,20200.0],["2023-01-25",4.46,4.64,4.27,4.61,101300.0],["2023-01-26",4.59,4.7,4.26,4.41,69200.0],["2023-01-27",4.39,4.7,4.31,4.45,33500.0],["2023-01-30",4.5,4.51,4.31,4.35,4400.0],["2023-01-31",4.441,4.441,4.13,4.19,12000.0],["2023-02-01",4.14,4.268,4.051,4.17,31700.0],["2023-02-02",4.19,4.2,4.05,4.18,50500.0],["2023-02-03",4.25,4.25,3.9,3.97,61500.0],["2023-02-06",4.26,4.26,3.87,3.88,33800.0],["2023-02-07",3.99,4.09,3.84,4.09,114500.0],["2023-02-08",4.2,4.2,3.82,3.93,219900.0],["2023-02-09",3.919,3.987,3.8,3.81,58600.0],["2023-02-10",3.83,3.943,3.7,3.78,15300.0],["2023-02-13",3.76,3.93,3.74,3.93,12900.0],["2023-02-14",3.93,4.0,3.8,3.89,6700.0],["2023-02-15",3.98,4.25,3.91,4.25,32600.0],["2023-02-16",4.2,4.33,4.17,4.33,13800.0],["2023-02-17",4.25,4.656,4.2,4.59,13200.0],["2023-02-21",4.55,4.9,4.54,4.69,21300.0],["2023-02-22",4.9,5.28,4.611,5.12,28300.0],["2023-02-23",5.15,5.75,5.002,5.27,37600.0],["2023-02-24",5.3,5.3,4.51,4.69,24300.0],["2023-02-27",4.7,5.09,4.7,4.8,25900.0],["2023-02-28",4.82,5.146,4.7,4.89,7300.0],["2023-03-01",5.21,5.73,4.99,5.1,10300.0],["2023-03-02",5.18,5.18,4.63,5.01,12300.0],["2023-03-03",4.93,5.15,4.893,5.09,26100.0],["2023-03-06",5.11,5.28,4.97,5.19,26300.0],["2023-03-07",5.03,5.66,4.739,5.51,25100.0],["2023-03-08",5.58,6.945,5.58,6.77,97300.0],["2023-03-09",7.08,8.25,6.36,7.14,98400.0],["2023-03-10",7.01,7.55,6.51,7.53,60300.0],["2023-03-13",7.44,8.233,7.404,8.0,82400.0],["2023-03-14",8.25,8.69,7.66,8.45,80300.0],["2023-03-15",8.35,8.7,7.45,7.77,66900.0],["2023-03-16",7.67,7.88,7.01,7.88,33000.0],["2023-03-17",7.82,8.07,7.54,8.07,29100.0],["2023-03-20",8.19,8.25,7.325,7.86,17500.0],["2023-03-21",7.87,9.0,7.42,8.76,31200.0],["2023-03-22",8.85,10.3,8.56,10.24,168600.0],["2023-03-23",10.36,11.08,10.12,10.38,121400.0],["2023-03-24",10.71,10.71,9.83,10.37,79600.0],["2023-03-27",10.23,10.555,9.99,10.13,67700.0],["2023-03-28",10.33,10.69,9.3,9.38,50000.0],["2023-03-29",9.48,10.1,9.48,9.72,59000.0],["2023-03-30",9.77,10.14,9.61,9.96,26000.0],["2023-03-31",9.86,10.455,9.08,9.71,43100.0],["2023-04-03",9.59,9.72,9.09,9.24,65700.0],["2023-04-04",9.28,9.67,8.24,8.27,58200.0],["2023-04-05",8.24,8.75,8.003,8.36,45500.0],["2023-04-06",8.35,10.708,8.18,9.78,68500.0],["2023-04-10",9.95,12.2,9.505,11.59,125000.0],["2023-04-11",11.8,12.49,11.657,12.26,104600.0],["2023-04-12",12.24,12.8,11.07,12.46,65100.0],["2023-04-13",12.45,12.995,12.0,12.35,75500.0],["2023-04-14",12.35,12.81,11.9,12.58,63400.0],["2023-04-17",12.48,12.87,12.0,12.19,59200.0],["2023-04-18",11.44,13.76,10.79,13.36,198200.0],["2023-04-19",14.19,14.29,12.51,12.93,178700.0],["2023-04-20",12.76,13.205,11.0,11.81,65800.0],["2023-04-21",11.85,12.23,11.375,11.43,49600.0],["2023-04-24",11.37,11.95,11.195,11.52,57300.0],["2023-04-25",11.41,12.151,9.82,10.14,70300.0],["2023-04-26",10.3,11.36,10.05,11.01,81800.0],["2023-04-27",11.12,11.847,10.22,10.6,70600.0],["2023-04-28",10.51,11.34,10.51,10.98,54100.0],["2023-05-01",11.01,11.3,10.4,10.45,44400.0],["2023-05-02",10.45,10.65,8.67,8.94,102000.0],["2023-05-03",8.9,9.8,8.8,8.8,97500.0],["2023-05-04",8.68,8.71,7.68,8.03,102400.0],["2023-05-05",8.17,8.8,7.79,7.98,171400.0],["2023-05-08",8.0,8.0,7.01,7.24,81100.0],["2023-05-09",7.29,8.09,7.29,7.815,40300.0],["2023-05-10",7.8,7.8,7.115,7.2,38800.0],["2023-05-11",7.23,7.62,7.073,7.43,19200.0],["2023-05-12",7.49,8.19,7.42,7.78,29500.0],["2023-05-15",7.92,8.5,7.83,7.98,68200.0],["2023-05-16",8.01,8.9,7.57,8.41,70800.0],["2023-05-17",8.5,8.88,8.5,8.66,38300.0],["2023-05-18",8.51,9.02,8.365,8.95,48500.0],["2023-05-19",9.018,10.155,9.01,9.7,75800.0],["2023-05-22",9.7,9.77,8.13,8.2,86600.0],["2023-05-23",8.14,8.47,6.845,6.97,121600.0],["2023-05-24",6.83,6.991,6.02,6.5,99600.0],["2023-05-25",6.64,7.1,6.14,6.53,44100.0],["2023-05-26",6.51,6.88,6.09,6.485,75900.0],["2023-05-30",6.5,7.15,6.5,6.93,68100.0],["2023-05-31",7.18,7.8,6.89,7.75,133800.0],["2023-06-01",7.68,9.42,7.68,9.42,105500.0],["2023-06-02",9.38,9.52,8.45,8.75,81800.0],["2023-06-05",8.8,9.405,8.45,8.51,126000.0],["2023-06-06",8.36,9.64,8.29,9.25,62100.0],["2023-06-07",9.25,10.06,8.61,10.0,75900.0],["2023-06-08",10.03,10.5,9.65,10.26,102300.0],["2023-06-09",10.39,10.84,9.75,9.9,63200.0],["2023-06-12",9.81,10.77,9.43,9.89,56300.0],["2023-06-13",9.81,10.43,9.38,9.55,51700.0],["2023-06-14",9.58,10.16,9.29,9.32,82600.0],["2023-06-15",9.615,10.56,9.36,9.85,64100.0],["2023-06-16",10.22,11.38,8.8,11.21,327800.0],["2023-06-20",11.17,11.92,10.57,11.42,178800.0],["2023-06-21",11.26,11.92,11.02,11.16,117900.0],["2023-06-22",11.2,11.81,11.095,11.29,96800.0],["2023-06-23",11.07,11.525,9.86,10.28,2276800.0],["2023-06-26",10.53,10.53,8.72,9.47,222600.0],["2023-06-27",9.47,10.05,8.9,9.55,159200.0],["2023-06-28",9.33,9.96,9.19,9.79,74300.0],["2023-06-29",9.64,9.78,9.21,9.58,52100.0],["2023-06-30",9.55,10.28,9.55,10.14,168400.0],["2023-07-03",10.12,10.38,9.57,9.73,35900.0],["2023-07-05",9.78,10.46,9.4,9.99,89300.0],["2023-07-06",10.05,10.4,9.6,9.91,92100.0],["2023-07-07",9.91,10.155,9.65,9.89,41600.0],["2023-07-10",9.86,10.39,9.86,10.15,64900.0],["2023-07-11",10.16,10.16,9.72,9.92,81300.0],["2023-07-12",10.08,10.08,9.02,9.27,53900.0],["2023-07-13",9.33,9.71,9.1,9.48,33600.0],["2023-07-14",9.44,10.11,9.035,9.9,42800.0],["2023-07-17",10.07,10.34,9.081,9.96,62800.0],["2023-07-18",9.93,10.765,9.93,10.13,53300.0],["2023-07-19",10.08,10.375,9.45,9.63,64600.0],["2023-07-20",9.76,10.355,9.3,10.21,52700.0],["2023-07-21",10.34,11.06,10.08,10.16,125200.0],["2023-07-24",10.18,10.3,9.75,10.24,45100.0],["2023-07-25",10.22,10.84,9.56,9.81,52200.0],["2023-07-26",9.78,9.9,9.1,9.28,79500.0],["2023-07-27",9.36,9.5,9.15,9.38,42100.0],["2023-07-28",9.45,10.45,9.45,10.13,82000.0],["2023-07-31",10.2,10.88,10.14,10.16,69600.0],["2023-08-01",10.19,10.91,10.09,10.64,77300.0],["2023-08-02",10.61,10.99,9.76,10.68,53900.0],["2023-08-03",10.66,10.95,10.11,10.25,48500.0],["2023-08-04",10.28,10.88,10.21,10.44,60800.0],["2023-08-07",10.44,10.49,9.4,9.82,47200.0],["2023-08-08",9.83,10.47,9.83,10.0,46200.0],["2023-08-09",10.08,10.47,9.92,10.0,51400.0],["2023-08-10",10.36,10.36,9.93,10.0,25900.0],["2023-08-11",9.78,10.45,9.78,10.15,34900.0],["2023-08-14",10.05,10.325,9.57,9.65,39800.0],["2023-08-15",9.66,9.66,8.75,9.39,63500.0],["2023-08-16",9.25,9.682,8.56,8.67,55400.0],["2023-08-17",8.51,9.18,8.46,8.81,44700.0],["2023-08-18",8.72,9.535,8.72,8.96,29100.0],["2023-08-21",8.97,10.07,8.79,9.81,72900.0],["2023-08-22",9.9,10.12,9.47,9.59,40700.0],["2023-08-23",9.79,10.25,9.6,10.0,32100.0],["2023-08-24",9.92,10.09,9.5,9.67,30100.0],["2023-08-25",9.75,9.79,9.14,9.44,14900.0],["2023-08-28",9.655,9.655,9.01,9.12,19100.0],["2023-08-29",9.205,9.38,9.03,9.15,29700.0],["2023-08-30",9.27,9.29,9.06,9.15,22700.0],["2023-08-31",9.19,9.33,8.88,9.01,69400.0],["2023-09-01",9.01,9.355,8.83,9.0,38200.0],["2023-09-05",9.07,9.14,8.53,8.73,65000.0],["2023-09-06",8.63,8.93,8.18,8.85,67000.0],["2023-09-07",8.88,8.94,8.14,8.39,60300.0],["2023-09-08",8.54,8.54,7.88,8.0,39700.0],["2023-09-11",8.02,8.32,7.535,7.82,40900.0],["2023-09-12",7.77,8.04,7.54,7.73,48300.0],["2023-09-13",7.91,7.91,7.06,7.21,50000.0],["2023-09-14",7.22,7.72,6.84,7.66,72100.0],["2023-09-15",7.65,8.29,7.46,8.05,289700.0],["2023-09-18",8.07,8.205,7.74,7.93,29800.0],["2023-09-19",7.93,8.16,7.71,7.91,18000.0],["2023-09-20",7.78,7.965,7.72,7.89,11500.0],["2023-09-21",7.85,7.995,7.31,7.73,43600.0],["2023-09-22",7.7,7.975,7.42,7.67,33300.0],["2023-09-25",7.775,7.8,7.455,7.48,21000.0],["2023-09-26",7.38,7.945,7.38,7.7,23900.0],["2023-09-27",7.985,8.275,7.82,8.18,47000.0],["2023-09-28",8.29,9.0,7.76,7.83,27400.0],["2023-09-29",7.81,7.825,7.6,7.68,21400.0],["2023-10-02",7.68,7.9,7.01,7.08,51000.0],["2023-10-03",7.04,7.38,6.74,7.19,44000.0],["2023-10-04",7.4,7.53,7.12,7.12,36600.0],["2023-10-05",7.13,7.517,6.98,7.46,43200.0],["2023-10-06",7.36,7.77,7.01,7.26,33600.0],["2023-10-09",7.24,7.4,6.95,7.06,18300.0],["2023-10-10",7.16,7.61,7.16,7.47,64300.0],["2023-10-11",7.471,7.55,6.52,6.69,55800.0],["2023-10-12",6.69,6.69,6.24,6.245,48700.0],["2023-10-13",6.2,6.235,5.91,6.0,57100.0],["2023-10-16",6.0,6.25,5.88,6.02,82100.0],["2023-10-17",6.12,6.31,5.7,6.04,76400.0],["2023-10-18",5.94,6.255,5.75,6.0,60700.0],["2023-10-19",5.82,6.45,5.77,6.0,63400.0],["2023-10-20",6.0,6.04,5.79,5.88,26500.0],["2023-10-23",5.839,6.295,5.51,5.68,33300.0],["2023-10-24",5.71,5.94,5.4,5.49,32500.0],["2023-10-25",5.47,5.753,5.46,5.51,32100.0],["2023-10-26",5.71,6.03,5.26,5.36,26300.0],["2023-10-27",5.36,5.645,4.94,5.0,61400.0],["2023-10-30",5.15,6.05,4.81,5.96,77800.0],["2023-10-31",5.89,7.205,5.89,7.03,54300.0],["2023-11-01",7.05,7.15,6.33,6.48,52900.0],["2023-11-02",6.63,6.98,5.97,6.0,46800.0],["2023-11-03",6.19,6.3,5.89,6.0,52100.0],["2023-11-06",5.91,6.24,5.8,6.0,99200.0],["2023-11-07",5.9,6.17,5.67,6.0,29600.0],["2023-11-08",5.91,6.06,5.715,5.9,21700.0],["2023-11-09",5.78,5.86,5.2,5.2,58400.0],["2023-11-10",5.33,5.59,4.85,5.185,147900.0],["2023-11-13",4.99,5.3,4.65,4.84,87500.0],["2023-11-14",5.09,5.47,4.56,5.265,233800.0],["2023-11-15",5.22,5.5,5.171,5.28,55100.0],["2023-11-16",5.1,5.57,4.96,5.14,124400.0],["2023-11-17",5.18,5.68,5.05,5.6,88000.0],["2023-11-20",5.66,5.785,5.41,5.58,38700.0],["2023-11-21",5.57,7.225,5.342,7.0,140700.0],["2023-11-22",7.0,7.6,6.855,7.46,74700.0],["2023-11-24",7.54,7.985,7.42,7.7,25600.0],["2023-11-27",7.72,8.0,7.328,7.89,43300.0],["2023-11-28",7.95,7.95,7.054,7.21,36900.0],["2023-11-29",7.12,7.503,6.46,6.57,42800.0],["2023-11-30",6.55,6.77,6.12,6.56,36700.0],["2023-12-01",6.84,8.33,6.76,8.27,75000.0],["2023-12-04",8.27,8.89,8.16,8.28,54500.0],["2023-12-05",8.35,8.79,8.12,8.44,60700.0],["2023-12-06",8.65,8.8,8.08,8.25,63000.0],["2023-12-07",8.25,8.48,8.0,8.17,57500.0],["2023-12-08",7.95,8.115,7.25,7.37,71500.0],["2023-12-11",7.4,7.53,6.815,7.03,100000.0],["2023-12-12",7.43,7.43,6.51,6.53,60400.0],["2023-12-13",6.52,6.81,6.48,6.81,86200.0],["2023-12-14",7.02,7.745,6.8,7.73,55100.0],["2023-12-15",7.83,8.41,7.83,8.0,292300.0],["2023-12-18",7.96,8.01,7.77,7.93,23800.0],["2023-12-19",8.02,8.02,7.67,7.78,53100.0],["2023-12-20",7.8,8.07,6.65,6.7,140700.0],["2023-12-21",6.83,7.25,6.61,6.98,52400.0],["2023-12-22",7.07,7.08,6.89,7.0,84300.0],["2023-12-26",7.11,7.5,6.872,7.48,53600.0],["2023-12-27",7.4,7.795,7.21,7.4,85200.0],["2023-12-28",7.46,7.92,7.411,7.8,79300.0],["2023-12-29",7.88,7.88,7.331,7.35,41900.0],["2024-01-02",7.4,7.565,7.28,7.32,58200.0],["2024-01-03",7.35,7.45,6.35,6.56,59700.0],["2024-01-04",6.72,6.82,6.34,6.77,57100.0],["2024-01-05",6.75,6.76,6.37,6.52,55400.0],["2024-01-08",6.55,6.87,6.43,6.71,29700.0],["2024-01-09",6.56,6.74,6.531,6.71,27800.0],["2024-01-10",6.7,6.78,6.45,6.49,26600.0],["2024-01-11",6.46,6.64,6.13,6.23,58000.0],["2024-01-12",6.32,6.72,6.1,6.6,25200.0],["2024-01-16",6.59,6.72,5.73,5.76,75200.0],["2024-01-17",5.77,5.894,5.56,5.77,43100.0],["2024-01-18",5.76,5.91,5.732,5.81,37600.0],["2024-01-19",5.84,5.934,5.6,5.91,182900.0],["2024-01-22",6.0,6.435,5.91,6.02,23600.0],["2024-01-23",6.18,6.18,5.76,5.86,14800.0],["2024-01-24",6.01,6.11,5.86,6.02,24800.0],["2024-01-25",6.16,6.27,5.98,6.2,23900.0],["2024-01-26",6.27,6.48,6.13,6.16,25100.0],["2024-01-29",6.21,6.52,6.1,6.45,40300.0],["2024-01-30",6.44,6.86,6.401,6.66,48700.0],["2024-01-31",6.7,6.73,5.79,5.87,34200.0],["2024-02-01",5.98,6.01,5.57,5.745,69800.0],["2024-02-02",5.62,6.0,5.24,5.65,33700.0],["2024-02-05",5.52,5.7,5.431,5.52,41700.0],["2024-02-06",5.48,5.943,5.48,5.7,15500.0],["2024-02-07",5.77,6.215,5.77,5.98,29100.0],["2024-02-08",6.08,6.192,5.94,6.09,18800.0],["2024-02-09",6.13,6.78,5.87,6.61,38200.0],["2024-02-12",6.61,6.9,6.565,6.65,71400.0],["2024-02-13",6.43,6.636,5.935,6.0,137700.0],["2024-02-14",6.13,6.75,6.13,6.48,78700.0],["2024-02-15",6.51,6.7,6.292,6.7,34600.0],["2024-02-16",6.69,6.926,6.55,6.6,42600.0],["2024-02-20",7.06,7.26,6.53,6.76,88100.0],["2024-02-21",6.83,6.85,6.53,6.58,40000.0],["2024-02-22",6.54,6.67,6.3,6.42,22900.0],["2024-02-23",6.47,6.5,6.32,6.46,52100.0],["2024-02-26",6.49,6.5,6.2,6.39,37000.0],["2024-02-27",6.4,6.52,6.225,6.43,35900.0],["2024-02-28",6.33,6.567,6.33,6.35,15300.0],["2024-02-29",6.5,6.5,6.09,6.2,43600.0],["2024-03-01",6.08,6.33,6.08,6.15,77600.0],["2024-03-04",7.68,7.68,6.065,6.15,238900.0],["2024-03-05",6.35,6.5,6.05,6.2,137300.0],["2024-03-06",6.33,6.72,6.23,6.4,214200.0],["2024-03-07",6.49,6.71,6.295,6.68,118100.0],["2024-03-08",6.78,6.78,6.51,6.56,46300.0],["2024-03-11",6.6,6.65,5.9,5.935,158500.0],["2024-03-12",5.97,6.21,5.85,5.855,68100.0],["2024-03-13",5.83,6.0,5.71,5.88,41700.0],["2024-03-14",4.64,5.009,2.8,2.9,6278100.0],["2024-03-15",2.82,2.9,1.9,1.91,3651800.0],["2024-03-18",1.96,3.24,1.96,2.56,13812000.0],["2024-03-19",2.56,2.96,2.5,2.57,1578700.0],["2024-03-20",2.79,2.99,2.72,2.78,1457000.0],["2024-03-21",2.79,2.868,2.57,2.73,967700.0],["2024-03-22",2.55,2.71,2.45,2.55,707200.0],["2024-03-25",2.67,2.67,2.5,2.53,480200.0],["2024-03-26",2.52,2.61,2.35,2.39,622400.0],["2024-03-27",2.42,2.48,2.26,2.43,705200.0],["2024-03-28",2.42,2.97,2.4,2.89,962800.0],["2024-04-01",2.83,3.15,2.75,2.75,1458300.0],["2024-04-02",2.72,2.74,2.46,2.5,559000.0],["2024-04-03",2.49,2.6,2.36,2.4,449700.0],["2024-04-04",2.45,2.52,2.276,2.35,466600.0],["2024-04-05",2.34,2.36,2.17,2.19,532000.0],["2024-04-08",2.2,2.31,2.0,2.12,749700.0],["2024-04-09",2.12,2.22,2.05,2.19,396400.0],["2024-04-10",2.08,2.165,1.975,2.01,1289500.0],["2024-04-11",2.05,2.11,1.93,2.08,720000.0],["2024-04-12",2.08,2.14,2.03,2.1,257600.0],["2024-04-15",2.07,2.08,1.89,1.915,857100.0],["2024-04-16",1.89,1.96,1.75,1.84,690000.0],["2024-04-17",1.87,1.97,1.82,1.86,295300.0],["2024-04-18",1.89,1.89,1.76,1.77,178000.0],["2024-04-19",1.79,1.82,1.56,1.8,515600.0],["2024-04-22",1.77,1.79,1.69,1.72,331200.0],["2024-04-23",1.71,1.73,1.6,1.63,330900.0],["2024-04-24",1.61,1.65,1.47,1.5,471200.0],["2024-04-25",1.53,1.543,1.4,1.43,382400.0],["2024-04-26",1.43,1.51,1.43,1.47,295800.0],["2024-04-29",1.49,1.53,1.38,1.48,596700.0],["2024-04-30",1.49,1.58,1.39,1.42,573300.0],["2024-05-01",1.46,1.6,1.38,1.53,954100.0],["2024-05-02",1.55,1.63,1.51,1.56,313100.0],["2024-05-03",1.73,1.73,1.6,1.64,340500.0],["2024-05-06",1.64,1.778,1.58,1.65,319000.0],["2024-05-07",1.66,1.66,1.52,1.56,268500.0],["2024-05-08",1.55,1.72,1.53,1.63,258500.0],["2024-05-09",1.63,1.63,1.52,1.56,177500.0],["2024-05-10",1.59,1.59,1.4,1.45,252300.0],["2024-05-13",1.45,1.6,1.45,1.59,174300.0],["2024-05-14",1.59,1.63,1.56,1.6,136100.0],["2024-05-15",1.63,1.639,1.54,1.57,106300.0],["2024-05-16",1.56,1.638,1.5,1.54,129300.0],["2024-05-17",1.57,1.57,1.46,1.47,184000.0],["2024-05-20",1.47,1.55,1.45,1.47,95700.0],["2024-05-21",1.49,1.55,1.46,1.54,100700.0],["2024-05-22",1.55,1.59,1.45,1.55,297000.0],["2024-05-23",1.55,1.55,1.41,1.42,170300.0],["2024-05-24",1.44,1.45,1.36,1.39,183300.0],["2024-05-28",1.44,1.5,1.35,1.44,242100.0],["2024-05-29",1.44,1.5,1.37,1.45,196000.0],["2024-05-30",1.5,1.524,1.38,1.38,156600.0],["2024-05-31",1.39,1.44,1.34,1.39,158900.0],["2024-06-03",1.42,1.42,1.35,1.38,137300.0],["2024-06-04",1.35,1.38,1.32,1.34,348500.0],["2024-06-05",1.35,1.4,1.33,1.38,123800.0],["2024-06-06",1.37,1.42,1.35,1.41,100700.0],["2024-06-07",1.39,1.4,1.32,1.37,147300.0],["2024-06-10",1.36,1.5,1.3,1.49,324500.0],["2024-06-11",1.46,2.01,1.412,1.69,768100.0],["2024-06-12",1.74,1.793,1.5,1.54,249400.0],["2024-06-13",1.57,1.73,1.56,1.69,250700.0],["2024-06-14",1.65,1.67,1.475,1.51,242900.0],["2024-06-17",1.49,1.65,1.49,1.535,415300.0],["2024-06-18",1.54,1.55,1.43,1.48,158200.0],["2024-06-20",1.49,1.5,1.38,1.41,141500.0],["2024-06-21",1.38,1.455,1.38,1.43,147800.0],["2024-06-24",1.43,1.55,1.43,1.49,132900.0],["2024-06-25",1.49,1.49,1.38,1.43,261500.0],["2024-06-26",1.41,1.44,1.36,1.38,161500.0],["2024-06-27",1.39,1.435,1.32,1.43,177900.0],["2024-06-28",1.44,1.44,1.28,1.28,2510600.0],["2024-07-01",1.34,1.34,1.17,1.17,354200.0],["2024-07-02",1.18,1.19,1.05,1.09,594500.0],["2024-07-03",1.1,1.19,1.09,1.13,112000.0],["2024-07-05",1.11,1.13,1.06,1.09,143100.0],["2024-07-08",1.11,1.17,1.1,1.12,146600.0],["2024-07-09",1.11,1.14,1.09,1.11,66600.0],["2024-07-10",1.14,1.35,1.14,1.34,279000.0],["2024-07-11",1.35,1.399,1.18,1.31,297900.0],["2024-07-12",1.33,1.33,1.21,1.24,195800.0],["2024-07-15",1.24,1.255,1.2,1.22,76700.0],["2024-07-16",1.24,1.29,1.19,1.25,248700.0],["2024-07-17",1.21,1.26,1.12,1.17,188900.0],["2024-07-18",1.18,1.24,1.13,1.14,72000.0],["2024-07-19",1.14,1.16,1.1,1.11,64500.0],["2024-07-22",1.12,1.24,1.12,1.2,78100.0],["2024-07-23",1.19,1.2,1.124,1.19,80300.0],["2024-07-24",1.19,1.2,1.14,1.15,38300.0],["2024-07-25",1.16,1.24,1.15,1.23,77300.0],["2024-07-26",1.24,1.3,1.2,1.24,65100.0],["2024-07-29",1.26,1.33,1.25,1.28,192200.0],["2024-07-30",1.27,1.29,1.11,1.13,131500.0],["2024-07-31",1.15,1.178,1.13,1.13,6827500.0],["2024-08-01",1.55,1.77,1.29,1.35,67234600.0],["2024-08-02",1.32,1.46,1.18,1.33,2849900.0],["2024-08-05",1.12,1.35,1.1,1.22,1231300.0],["2024-08-06",1.26,1.37,1.19,1.24,2307900.0],["2024-08-07",1.19,1.31,1.1,1.14,850900.0],["2024-08-08",1.13,1.19,1.09,1.12,511600.0],["2024-08-09",1.09,1.14,1.07,1.09,582600.0],["2024-08-12",1.08,1.16,1.07,1.14,502200.0],["2024-08-13",1.12,1.19,1.12,1.14,379800.0],["2024-08-14",1.1,1.15,1.065,1.08,453500.0],["2024-08-15",1.07,1.11,1.06,1.08,494600.0],["2024-08-16",1.07,1.08,1.0,1.03,635700.0],["2024-08-19",1.055,1.14,1.01,1.08,1074400.0],["2024-08-20",1.07,1.08,1.01,1.07,430400.0],["2024-08-21",1.06,1.13,1.05,1.12,264900.0],["2024-08-22",1.13,1.13,1.04,1.05,225200.0],["2024-08-23",1.06,1.08,1.01,1.07,167100.0],["2024-08-26",1.07,1.17,1.06,1.17,454500.0],["2024-08-27",1.17,1.17,1.1,1.13,325700.0],["2024-08-28",1.11,1.169,1.1,1.13,251200.0],["2024-08-29",1.12,1.175,1.12,1.16,171800.0],["2024-08-30",1.15,1.16,1.11,1.11,264500.0],["2024-09-03",1.18,1.27,1.18,1.21,1658600.0],["2024-09-04",1.17,1.33,1.16,1.25,914800.0],["2024-09-05",1.26,1.29,1.15,1.19,689800.0],["2024-09-06",1.18,1.22,1.15,1.18,379600.0],["2024-09-09",1.17,1.19,1.12,1.16,419400.0],["2024-09-10",1.16,1.22,1.14,1.195,297700.0],["2024-09-11",1.18,1.29,1.18,1.29,448100.0],["2024-09-12",1.33,1.49,1.3,1.43,11501300.0],["2024-09-13",2.09,2.58,1.84,2.02,136725000.0],["2024-09-16",2.03,3.83,1.82,2.87,65955000.0],["2024-09-17",2.74,3.35,2.63,2.78,36314600.0],["2024-09-18",2.64,2.68,2.28,2.28,4523100.0],["2024-09-19",2.43,2.64,2.275,2.42,4122400.0],["2024-09-20",2.36,3.51,2.36,3.21,25147000.0],["2024-09-23",3.15,3.35,2.85,2.87,4494400.0],["2024-09-24",2.87,3.2,2.66,2.92,2460900.0],["2024-09-25",3.01,3.309,2.79,2.94,4252000.0],["2024-09-26",2.96,3.07,2.61,2.61,2961800.0],["2024-09-27",2.61,2.81,2.45,2.66,1559000.0],["2024-09-30",2.61,2.7,2.445,2.49,1181900.0],["2024-10-01",2.51,2.52,2.2,2.32,1390900.0],["2024-10-02",2.26,2.49,2.201,2.43,789000.0],["2024-10-03",2.36,2.48,2.32,2.37,420100.0],["2024-10-04",2.37,2.7,2.37,2.47,1143300.0],["2024-10-07",2.5,2.6,2.37,2.45,548900.0],["2024-10-08",2.47,2.55,2.301,2.39,701400.0],["2024-10-09",2.38,2.39,2.11,2.19,821100.0],["2024-10-10",2.16,2.235,2.1,2.22,356700.0],["2024-10-11",2.22,2.26,2.12,2.19,424500.0],["2024-10-14",2.17,2.2,1.9,2.0,942700.0],["2024-10-15",2.45,2.51,2.15,2.31,25792700.0],["2024-10-16",2.31,2.34,2.1,2.22,1849600.0],["2024-10-17",2.12,2.17,2.078,2.09,854800.0],["2024-10-18",2.06,2.246,2.05,2.24,916600.0],["2024-10-21",2.2,2.209,2.08,2.16,348900.0],["2024-10-22",2.12,2.21,2.05,2.2,341000.0],["2024-10-23",2.21,2.21,2.09,2.16,362700.0],["2024-10-24",2.16,2.21,2.07,2.15,458500.0],["2024-10-25",2.13,2.16,2.01,2.01,395600.0],["2024-10-28",2.01,2.16,2.01,2.14,254900.0],["2024-10-29",2.16,2.16,1.97,1.98,340400.0],["2024-10-30",2.0,2.001,1.92,1.92,321600.0],["2024-10-31",1.9,1.93,1.81,1.86,284300.0],["2024-11-01",1.88,1.949,1.841,1.87,152200.0],["2024-11-04",1.84,1.91,1.83,1.86,184000.0],["2024-11-05",1.86,1.98,1.86,1.96,183600.0],["2024-11-06",2.0,2.02,1.89,1.92,225800.0],["2024-11-07",1.92,1.99,1.9,1.93,247100.0],["2024-11-08",1.95,1.95,1.8,1.9,239000.0],["2024-11-11",1.84,1.97,1.83,1.9,240100.0],["2024-11-12",1.9,1.9,1.8,1.83,229900.0],["2024-11-13",1.83,1.86,1.683,1.71,300800.0],["2024-11-14",1.86,2.17,1.85,1.94,1486900.0],["2024-11-15",1.88,1.9,1.75,1.8,380100.0],["2024-11-18",1.82,1.87,1.76,1.8,218100.0],["2024-11-19",1.79,2.12,1.79,2.04,511600.0],["2024-11-20",2.04,2.09,1.98,2.04,175900.0],["2024-11-21",2.03,2.23,2.03,2.11,478900.0],["2024-11-22",2.16,2.25,2.061,2.1,342100.0],["2024-11-25",2.06,2.161,2.04,2.08,287000.0],["2024-11-26",2.09,2.11,2.03,2.05,90300.0],["2024-11-27",2.06,2.16,2.04,2.13,154200.0],["2024-11-29",2.16,2.22,2.02,2.09,400800.0],["2024-12-02",2.09,2.19,2.04,2.1,222400.0],["2024-12-03",2.05,2.11,1.98,2.08,423400.0],["2024-12-04",2.08,2.33,2.06,2.29,755200.0],["2024-12-05",2.34,2.34,2.1,2.14,416100.0],["2024-12-06",2.14,2.22,2.11,2.18,252900.0],["2024-12-09",2.23,2.23,2.07,2.14,225000.0],["2024-12-10",2.13,2.2,2.06,2.17,188300.0],["2024-12-11",2.14,2.18,2.101,2.14,108000.0],["2024-12-12",2.07,2.3,1.96,1.97,8052600.0],["2024-12-13",1.85,1.88,1.52,1.635,1843500.0],["2024-12-16",1.63,1.8,1.6,1.73,550700.0],["2024-12-17",1.88,1.93,1.71,1.73,945800.0],["2024-12-18",1.71,1.81,1.61,1.62,529800.0],["2024-12-19",1.6,1.86,1.56,1.84,509600.0],["2024-12-20",1.79,2.08,1.79,2.0,680000.0],["2024-12-23",2.04,2.24,1.96,2.2,629600.0],["2024-12-24",2.21,2.28,2.13,2.25,338600.0],["2024-12-26",2.25,2.3,2.163,2.18,306700.0],["2024-12-27",2.2,2.39,2.14,2.33,345700.0],["2024-12-30",2.33,2.35,2.183,2.25,323900.0],["2024-12-31",2.26,2.29,2.13,2.2,348100.0],["2025-01-02",2.2,2.3,2.15,2.21,263800.0],["2025-01-03",2.22,2.37,2.18,2.34,413200.0],["2025-01-06",2.4,2.6,2.36,2.36,711900.0],["2025-01-07",3.74,3.8,2.31,2.36,80920400.0],["2025-01-08",2.14,2.26,1.9,2.0,4881200.0],["2025-01-10",2.03,2.18,1.91,2.07,1599100.0],["2025-01-13",2.04,2.08,1.93,2.01,1530400.0],["2025-01-14",2.07,2.07,1.95,1.95,846500.0],["2025-01-15",1.95,2.04,1.86,1.9,1368800.0],["2025-01-16",1.92,1.99,1.84,1.96,815800.0],["2025-01-17",2.0,2.09,1.934,2.02,679900.0],["2025-01-21",2.07,2.16,1.99,2.12,508500.0],["2025-01-22",2.1,2.14,2.05,2.11,490400.0],["2025-01-23",2.1,2.175,2.06,2.15,377500.0],["2025-01-24",2.12,2.2,2.021,2.06,383500.0],["2025-01-27",2.02,2.08,1.9,1.9,469400.0],["2025-01-28",1.9,1.96,1.87,1.92,268400.0],["2025-01-29",1.97,2.015,1.893,1.91,191000.0],["2025-01-30",1.94,2.01,1.9,1.94,365300.0],["2025-01-31",1.96,2.03,1.9,1.94,254500.0],["2025-02-03",1.89,1.95,1.85,1.88,366100.0],["2025-02-04",1.91,1.95,1.865,1.95,168500.0],["2025-02-05",1.94,2.0,1.885,1.91,453100.0],["2025-02-06",1.97,2.1,1.94,1.99,764600.0],["2025-02-07",2.0,2.02,1.88,1.9,407300.0],["2025-02-10",1.92,1.92,1.83,1.86,374600.0],["2025-02-11",1.84,1.86,1.8,1.8,202100.0],["2025-02-12",1.79,1.84,1.781,1.82,188100.0],["2025-02-13",1.83,1.89,1.82,1.86,230400.0],["2025-02-14",1.9,1.92,1.85,1.86,169900.0],["2025-02-18",1.84,1.89,1.8,1.84,179300.0],["2025-02-19",1.81,1.84,1.77,1.77,266100.0],["2025-02-20",1.76,1.77,1.7,1.71,242300.0],["2025-02-21",1.71,1.82,1.7,1.76,452700.0],["2025-02-24",1.78,1.78,1.67,1.69,211600.0],["2025-02-25",1.69,1.7,1.624,1.65,225200.0],["2025-02-26",1.65,1.71,1.65,1.68,97700.0],["2025-02-27",1.71,1.74,1.66,1.67,132200.0],["2025-02-28",1.655,1.689,1.62,1.65,191300.0],["2025-03-03",1.68,1.68,1.42,1.48,560600.0],["2025-03-04",1.48,1.503,1.4,1.48,246600.0],["2025-03-05",1.475,1.51,1.46,1.5,123900.0],["2025-03-06",1.46,1.55,1.46,1.51,154000.0],["2025-03-07",1.53,1.58,1.51,1.52,181600.0],["2025-03-10",1.52,1.56,1.45,1.46,191800.0],["2025-03-11",1.47,1.5,1.42,1.5,168200.0],["2025-03-12",1.52,1.546,1.48,1.52,98300.0],["2025-03-13",1.51,1.57,1.48,1.54,145100.0],["2025-03-14",1.57,1.66,1.56,1.6,180800.0],["2025-03-17",1.63,1.69,1.63,1.68,128000.0],["2025-03-18",1.65,1.7,1.632,1.68,98600.0],["2025-03-19",1.71,1.71,1.63,1.68,169400.0],["2025-03-20",1.67,1.68,1.621,1.65,100700.0],["2025-03-21",1.52,1.91,1.515,1.8,726200.0],["2025-03-24",1.8,1.89,1.71,1.74,179900.0],["2025-03-25",1.72,1.72,1.65,1.69,113800.0],["2025-03-26",1.69,1.701,1.6,1.64,115200.0],["2025-03-27",1.67,1.685,1.61,1.66,94100.0],["2025-03-28",1.64,1.67,1.595,1.64,85300.0],["2025-03-31",1.61,1.66,1.52,1.52,172600.0],["2025-04-01",1.54,1.62,1.495,1.5,175800.0],["2025-04-02",1.54,1.605,1.51,1.56,89600.0],["2025-04-03",1.5,1.55,1.48,1.51,86400.0],["2025-04-04",1.47,1.495,1.4,1.41,154300.0],["2025-04-07",1.38,1.45,1.31,1.35,119200.0],["2025-04-08",1.41,1.41,1.23,1.25,160400.0],["2025-04-09",1.24,1.31,1.13,1.29,419200.0],["2025-04-10",1.28,1.28,1.21,1.24,152600.0],["2025-04-11",1.23,1.335,1.23,1.29,140900.0],["2025-04-14",1.32,1.38,1.25,1.3,215400.0],["2025-04-15",1.28,1.379,1.28,1.29,78600.0],["2025-04-16",1.26,1.3,1.23,1.25,65300.0],["2025-04-17",1.3,1.303,1.24,1.27,62000.0],["2025-04-21",1.29,1.39,1.255,1.38,120600.0],["2025-04-22",1.36,1.395,1.27,1.38,108000.0],["2025-04-23",1.4,1.45,1.4,1.41,54400.0],["2025-04-24",1.43,1.485,1.42,1.46,77200.0],["2025-04-25",1.47,1.49,1.43,1.45,47100.0],["2025-04-28",1.45,1.51,1.41,1.45,91200.0],["2025-04-29",1.45,1.5,1.43,1.47,84500.0],["2025-04-30",1.44,1.47,1.17,1.19,707000.0],["2025-05-01",1.23,1.3,1.21,1.29,256300.0],["2025-05-02",1.32,1.32,1.21,1.24,189000.0],["2025-05-05",1.25,1.251,1.23,1.25,134900.0],["2025-05-06",1.27,1.3,1.19,1.19,193200.0],["2025-05-07",1.24,1.241,1.1,1.1,322400.0],["2025-05-08",1.13,1.22,1.12,1.19,355900.0],["2025-05-09",1.2,1.23,1.11,1.14,223600.0],["2025-05-12",1.17,1.22,1.1,1.19,369500.0],["2025-05-13",1.21,1.28,1.175,1.28,290900.0],["2025-05-14",1.26,1.305,1.22,1.26,149200.0],["2025-05-15",1.27,1.285,1.24,1.285,92500.0],["2025-05-16",1.29,1.528,1.29,1.44,631700.0],["2025-05-19",1.45,1.65,1.43,1.52,342500.0],["2025-05-20",1.55,1.57,1.481,1.57,204900.0],["2025-05-21",1.54,1.54,1.44,1.48,192100.0],["2025-05-22",1.5,1.511,1.4,1.45,117600.0],["2025-05-23",1.45,1.58,1.42,1.54,227500.0],["2025-05-27",1.56,1.67,1.56,1.64,130800.0],["2025-05-28",1.69,1.84,1.62,1.8,299200.0],["2025-05-29",1.82,1.85,1.58,1.695,294300.0],["2025-05-30",1.73,1.73,1.63,1.71,130400.0],["2025-06-02",1.7,1.89,1.68,1.87,255200.0],["2025-06-03",1.85,2.02,1.8,1.96,437400.0],["2025-06-04",2.0,2.0,1.86,1.96,185000.0],["2025-06-05",2.01,2.065,1.9,2.05,376900.0],["2025-06-06",2.02,2.405,2.014,2.13,748100.0],["2025-06-09",2.18,2.23,2.06,2.17,360400.0],["2025-06-10",2.2,2.24,2.12,2.17,291500.0],["2025-06-11",2.16,2.16,2.0,2.12,326100.0],["2025-06-12",2.1,2.1,1.91,1.96,296400.0],["2025-06-13",1.96,2.02,1.86,1.9,176800.0],["2025-06-16",2.1,2.4,2.1,2.37,1640700.0],["2025-06-17",2.56,2.599,1.66,1.82,22550500.0],["2025-06-18",2.07,2.97,2.06,2.77,13723600.0],["2025-06-20",2.955,3.09,2.4,2.56,4730200.0],["2025-06-23",2.52,2.55,2.29,2.44,1398900.0],["2025-06-24",2.55,3.0,2.48,2.94,1997000.0],["2025-06-25",2.88,3.24,2.87,3.02,2295400.0],["2025-06-26",3.09,3.2,2.92,3.19,1252000.0],["2025-06-27",3.22,3.873,3.14,3.53,2758500.0],["2025-06-30",3.57,3.63,3.2,3.37,1029900.0],["2025-07-01",3.32,3.565,3.22,3.44,827400.0],["2025-07-02",3.46,3.69,3.45,3.59,708100.0],["2025-07-03",3.69,3.72,3.31,3.45,908500.0],["2025-07-07",3.5,4.17,3.43,4.05,2075700.0],["2025-07-08",4.115,4.15,3.921,4.0,752300.0],["2025-07-09",4.06,4.6,4.01,4.45,1989900.0],["2025-07-10",4.49,4.59,4.18,4.33,904800.0],["2025-07-11",4.28,4.515,4.14,4.42,806400.0],["2025-07-14",4.47,4.55,3.95,4.17,1056000.0],["2025-07-15",4.19,4.3,4.11,4.18,572600.0],["2025-07-16",4.075,4.17,3.82,3.96,634800.0],["2025-07-17",4.01,4.32,3.95,4.3,686500.0],["2025-07-18",4.33,4.33,4.08,4.13,317200.0],["2025-07-21",4.23,4.35,4.042,4.24,477600.0],["2025-07-22",4.24,4.24,3.95,4.22,360400.0],["2025-07-23",4.28,4.689,4.08,4.1,979100.0],["2025-07-24",4.12,4.25,4.0,4.0,393000.0],["2025-07-25",4.05,4.18,3.96,4.06,211800.0],["2025-07-28",4.0,4.035,3.75,3.91,405600.0],["2025-07-29",3.97,3.97,3.61,3.68,520800.0],["2025-07-30",3.66,3.74,3.42,3.63,232600.0],["2025-07-31",3.61,3.67,3.43,3.44,260200.0],["2025-08-01",3.3,3.516,3.28,3.37,271400.0],["2025-08-04",3.26,3.45,3.25,3.43,267000.0],["2025-08-05",3.38,3.58,3.37,3.57,228900.0],["2025-08-06",3.6,3.618,3.41,3.52,130000.0],["2025-08-07",3.52,3.57,3.41,3.51,199100.0],["2025-08-08",3.52,3.527,3.24,3.25,347200.0],["2025-08-11",3.25,3.425,3.21,3.21,298100.0],["2025-08-12",3.24,3.25,3.035,3.25,447100.0],["2025-08-13",3.22,3.285,3.101,3.22,213000.0],["2025-08-14",3.18,3.18,2.9,3.04,596200.0],["2025-08-15",3.0,3.81,3.0,3.76,843600.0],["2025-08-18",3.8,3.95,3.45,3.5,606400.0],["2025-08-19",3.58,3.649,3.32,3.35,258900.0],["2025-08-20",3.35,3.46,3.25,3.43,165700.0],["2025-08-21",3.71,4.7,3.7,4.63,6459700.0],["2025-08-22",4.68,4.98,4.502,4.89,1268800.0],["2025-08-25",4.79,6.13,4.7,5.95,2620400.0],["2025-08-26",6.0,6.14,5.78,5.92,647100.0],["2025-08-27",5.75,6.18,5.13,5.19,841000.0],["2025-08-28",5.1,5.653,5.05,5.6,639300.0],["2025-08-29",5.62,5.76,5.47,5.75,376300.0],["2025-09-02",5.64,6.35,5.58,5.99,879500.0],["2025-09-03",5.87,5.882,5.165,5.37,850700.0],["2025-09-04",5.47,5.53,5.305,5.46,451800.0],["2025-09-05",5.48,5.618,5.17,5.51,594000.0],["2025-09-08",5.53,6.05,5.465,5.95,837400.0],["2025-09-09",6.0,7.16,5.97,7.05,1667500.0],["2025-09-10",7.99,9.37,7.5,8.14,3329700.0],["2025-09-11",7.67,8.45,7.65,8.21,930900.0],["2025-09-12",8.07,8.59,7.97,8.49,858600.0],["2025-09-15",8.62,8.849,7.82,7.86,704300.0],["2025-09-16",8.11,8.71,7.94,8.31,596300.0],["2025-09-17",8.2,8.5,7.98,8.07,510000.0],["2025-09-18",8.16,9.05,8.16,9.01,529800.0],["2025-09-19",9.16,9.34,8.9,9.26,578100.0],["2025-09-22",9.25,10.08,8.7,8.73,1418000.0],["2025-09-23",9.4,9.65,8.4,8.59,1951300.0],["2025-09-24",8.64,9.477,8.61,9.23,7945500.0],["2025-09-25",9.59,9.6,7.25,8.0,21027000.0],["2025-09-26",8.18,8.29,7.52,8.08,6008900.0],["2025-09-29",8.03,8.05,6.415,6.75,6085200.0],["2025-09-30",6.94,7.125,6.36,7.0,3609000.0],["2025-10-01",6.97,7.05,6.3,6.36,3701800.0],["2025-10-02",6.64,6.99,6.46,6.53,2936000.0],["2025-10-03",6.6,6.95,6.02,6.05,3545400.0],["2025-10-06",6.14,6.6,6.08,6.28,2272600.0],["2025-10-07",6.47,6.49,6.06,6.11,1757400.0],["2025-10-08",6.24,6.54,6.126,6.5,2299600.0],["2025-10-09",6.64,6.65,6.16,6.24,1550600.0],["2025-10-10",6.27,6.42,6.03,6.13,1853100.0],["2025-10-13",6.11,6.2,5.81,6.14,1793100.0],["2025-10-14",6.08,6.37,5.92,5.96,1129600.0],["2025-10-15",5.98,6.32,5.805,6.16,1621600.0],["2025-10-16",6.1,6.27,5.52,5.54,1649500.0],["2025-10-17",5.53,5.65,5.355,5.58,1276600.0],["2025-10-20",5.58,5.8,5.445,5.61,1000900.0],["2025-10-21",5.55,5.915,5.45,5.85,1084200.0],["2025-10-22",5.78,5.84,5.23,5.35,1433500.0],["2025-10-23",5.36,5.67,5.32,5.63,875300.0],["2025-10-24",5.74,6.19,5.65,6.04,1079800.0],["2025-10-27",6.04,6.44,5.92,6.3,1112200.0],["2025-10-28",6.34,6.545,6.133,6.49,939000.0],["2025-10-29",6.59,6.59,6.18,6.25,751700.0],["2025-10-30",6.12,6.68,6.1,6.41,965200.0],["2025-10-31",6.55,7.05,6.5,6.87,1738300.0],["2025-11-03",6.75,7.15,6.51,6.56,1223900.0],["2025-11-04",6.21,6.73,6.15,6.38,1028300.0],["2025-11-05",6.38,6.58,6.27,6.41,684500.0],["2025-11-06",6.44,6.8,6.26,6.62,1187100.0],["2025-11-07",6.5,6.95,5.98,6.89,2032100.0],["2025-11-10",7.0,7.15,6.62,6.91,1499000.0],["2025-11-11",6.86,6.932,6.53,6.74,1385000.0],["2025-11-12",6.83,6.949,6.472,6.62,810800.0],["2025-11-13",6.82,7.57,6.318,6.45,3303100.0],["2025-11-14",6.2,6.66,6.0,6.35,1305800.0],["2025-11-17",6.39,7.045,6.281,6.92,1087300.0],["2025-11-18",6.87,7.28,6.66,7.15,1267300.0],["2025-11-19",7.08,7.5,7.03,7.17,777700.0],["2025-11-20",7.31,7.42,6.955,6.99,941100.0],["2025-11-21",6.95,7.45,6.62,7.3,1044100.0],["2025-11-24",7.35,7.56,7.2,7.49,1205100.0],["2025-11-25",7.5,7.62,7.21,7.44,493400.0],["2025-11-26",7.47,7.53,7.324,7.51,496500.0],["2025-11-28",7.41,7.76,7.37,7.66,682700.0],["2025-12-01",7.58,7.58,6.94,7.09,848000.0],["2025-12-02",7.06,7.205,6.69,6.69,836900.0],["2025-12-03",6.71,6.78,6.423,6.74,585500.0],["2025-12-04",6.76,6.806,6.6,6.69,589600.0],["2025-12-05",6.63,6.705,6.35,6.4,742100.0],["2025-12-08",6.4,6.725,6.38,6.52,799500.0],["2025-12-09",6.46,6.579,6.2,6.24,663000.0],["2025-12-10",6.21,6.21,5.93,6.16,994000.0],["2025-12-11",6.09,6.54,6.03,6.2,822600.0],["2025-12-12",6.21,6.41,6.07,6.08,550800.0],["2025-12-15",6.19,6.19,5.73,5.78,1243700.0],["2025-12-16",5.74,5.948,5.62,5.74,766000.0],["2025-12-17",5.72,5.79,5.45,5.5,1229000.0],["2025-12-18",5.53,5.95,5.53,5.67,1146000.0],["2025-12-19",5.68,5.93,5.58,5.65,6182100.0],["2025-12-22",5.66,5.975,5.462,5.91,1474900.0],["2025-12-23",5.96,6.71,5.93,6.39,2486700.0],["2025-12-24",6.5,6.97,6.2,6.81,1464800.0],["2025-12-26",6.835,6.87,6.57,6.73,1300700.0],["2025-12-29",6.69,6.77,6.485,6.66,1103300.0],["2025-12-30",6.67,6.98,6.56,6.73,1433800.0],["2025-12-31",6.66,6.72,6.48,6.58,1168400.0],["2026-01-02",6.6,6.715,6.46,6.62,927500.0],["2026-01-05",6.78,6.83,6.26,6.61,1454500.0],["2026-01-06",6.68,6.75,6.38,6.72,1681500.0],["2026-01-07",6.82,8.48,6.77,8.33,7877600.0],["2026-01-08",5.87,6.08,4.56,4.73,17566400.0],["2026-01-09",4.68,4.92,4.2,4.655,4934800.0],["2026-01-12",4.6,4.61,4.15,4.22,4418100.0],["2026-01-13",4.23,4.29,4.04,4.135,2567400.0],["2026-01-14",4.22,4.49,4.161,4.43,2259900.0],["2026-01-15",4.46,4.74,4.38,4.64,2403800.0],["2026-01-16",4.62,4.82,4.57,4.58,1572900.0],["2026-01-20",4.5,4.95,4.35,4.78,1753000.0],["2026-01-21",4.75,4.85,4.6,4.85,1611100.0],["2026-01-22",4.9,5.37,4.77,5.34,2077400.0],["2026-01-23",5.29,5.55,5.06,5.36,1916100.0],["2026-01-26",5.31,5.39,5.095,5.22,1058300.0],["2026-01-27",5.17,5.29,5.06,5.23,967600.0],["2026-01-28",5.31,5.31,4.97,5.0,1252300.0],["2026-01-29",4.98,5.15,4.815,4.87,892700.0],["2026-01-30",4.83,5.05,4.62,4.63,1046900.0],["2026-02-02",4.62,4.89,4.49,4.82,1116000.0],["2026-02-03",4.835,5.02,4.67,4.91,1195200.0],["2026-02-04",4.9,4.9,4.6,4.74,1105500.0],["2026-02-05",4.67,4.85,4.505,4.52,1269500.0],["2026-02-06",4.62,5.02,4.6,4.93,1576400.0],["2026-02-09",4.93,4.975,4.72,4.95,890700.0],["2026-02-10",4.97,5.24,4.89,5.02,965200.0],["2026-02-11",5.08,5.1,4.86,5.05,554900.0],["2026-02-12",5.04,5.145,4.9,4.96,479700.0],["2026-02-13",4.94,5.05,4.88,4.93,477900.0],["2026-02-17",4.885,5.18,4.85,5.12,578400.0],["2026-02-18",5.06,5.2,5.02,5.03,408300.0],["2026-02-19",5.0,5.27,4.91,5.25,587700.0],["2026-02-20",5.25,5.288,4.93,5.0,689500.0],["2026-02-23",5.0,5.16,4.93,4.96,620300.0],["2026-02-24",4.92,5.11,4.92,5.1,655500.0],["2026-02-25",5.1,5.3,5.1,5.24,542500.0],["2026-02-26",5.21,5.21,4.94,4.99,674700.0],["2026-02-27",4.95,5.1,4.94,4.99,812700.0],["2026-03-02",4.85,5.1,4.836,5.0,777100.0],["2026-03-03",4.88,5.21,4.87,4.95,1028700.0],["2026-03-04",4.98,5.19,4.92,5.17,710800.0],["2026-03-05",5.1,5.12,4.88,4.98,943000.0],["2026-03-06",4.85,5.39,4.83,5.33,969700.0],["2026-03-09",5.22,5.67,5.165,5.62,1037300.0],["2026-03-10",5.64,5.82,5.61,5.62,594000.0],["2026-03-11",5.53,5.77,5.52,5.65,521200.0],["2026-03-12",5.66,5.7,5.39,5.45,595100.0],["2026-03-13",5.47,5.52,4.92,5.05,1518900.0],["2026-03-16",5.05,5.11,4.905,4.96,931800.0],["2026-03-17",4.92,4.954,4.7,4.8,1554100.0],["2026-03-18",4.82,4.86,4.67,4.78,1208200.0],["2026-03-19",4.7,4.91,4.67,4.86,1108600.0],["2026-03-20",4.81,5.03,4.755,5.02,7292800.0],["2026-03-23",5.02,5.165,4.8,5.12,709900.0],["2026-03-24",5.06,5.27,4.992,5.23,582800.0],["2026-03-25",5.28,5.5,5.27,5.32,545400.0],["2026-03-26",5.27,5.53,5.185,5.22,458400.0],["2026-03-27",5.18,5.206,4.93,4.96,453800.0],["2026-03-30",4.99,5.06,4.85,4.88,581100.0],["2026-03-31",4.96,5.275,4.93,5.27,545400.0],["2026-04-01",5.32,5.525,5.248,5.33,532100.0],["2026-04-02",5.19,5.59,5.19,5.45,597300.0],["2026-04-06",5.47,5.58,5.32,5.4,656400.0],["2026-04-07",5.36,5.368,5.18,5.23,934800.0],["2026-04-08",5.4,5.544,5.32,5.5,518200.0],["2026-04-09",5.42,5.68,5.38,5.66,876100.0],["2026-04-10",5.63,5.77,5.445,5.52,573700.0],["2026-04-13",5.52,5.85,5.47,5.7,779100.0],["2026-04-14",5.77,5.83,5.39,5.41,997600.0],["2026-04-15",5.44,5.75,5.251,5.75,894200.0],["2026-04-16",5.75,5.755,5.43,5.57,1045800.0],["2026-04-17",5.73,5.86,5.5,5.56,823200.0],["2026-04-20",5.635,5.68,5.278,5.53,712400.0],["2026-04-21",5.54,5.715,5.47,5.55,735700.0],["2026-04-22",5.59,5.915,5.51,5.89,902100.0],["2026-04-23",5.89,6.15,5.795,6.13,932000.0],["2026-04-24",6.17,6.22,5.815,6.04,748000.0],["2026-04-27",6.04,6.22,5.719,5.76,761500.0],["2026-04-28",5.76,5.985,5.2,5.23,1147400.0],["2026-04-29",5.25,5.34,5.16,5.25,563700.0],["2026-04-30",5.26,5.383,5.16,5.24,762000.0],["2026-05-01",5.22,5.435,5.175,5.37,647400.0],["2026-05-04",5.4,5.53,5.32,5.385,791600.0],["2026-05-05",5.45,5.51,5.16,5.34,682400.0],["2026-05-06",5.4,5.4,5.06,5.19,1058500.0],["2026-05-07",5.21,5.265,5.104,5.22,566400.0],["2026-05-08",5.22,5.26,5.11,5.22,497100.0],["2026-05-11",5.24,5.46,5.2,5.2,557600.0],["2026-05-12",5.2,5.26,5.03,5.18,536500.0],["2026-05-13",5.21,5.39,5.11,5.38,499600.0],["2026-05-14",5.36,5.42,5.06,5.14,880500.0],["2026-05-15",5.1,5.25,5.025,5.16,651000.0],["2026-05-18",5.073,5.19,4.86,4.87,1084900.0],["2026-05-19",4.91,4.93,4.81,4.89,696800.0],["2026-05-20",4.86,5.11,4.85,5.02,630400.0],["2026-05-21",4.95,5.27,4.9,5.22,1025500.0],["2026-05-22",5.99,6.89,5.29,5.39,10172500.0],["2026-05-26",5.4,5.44,5.005,5.27,2082700.0],["2026-05-27",5.32,5.955,5.31,5.335,1972300.0],["2026-05-28",5.36,5.46,5.05,5.06,2718500.0],["2026-05-29",5.17,5.845,5.06,5.77,2947700.0],["2026-06-01",5.66,5.679,4.335,4.495,8965100.0],["2026-06-02",4.54,4.595,4.241,4.28,2515600.0],["2026-06-03",4.29,4.6,4.23,4.55,1942200.0],["2026-06-04",4.49,4.665,4.47,4.48,1065300.0],["2026-06-05",4.46,4.47,4.201,4.27,1441600.0],["2026-06-08",4.29,4.318,3.9,3.93,2136900.0],["2026-06-09",3.97,4.14,3.9,4.03,1382500.0],["2026-06-10",3.99,4.18,3.9,3.92,1113100.0],["2026-06-11",3.985,4.24,3.86,4.12,2191600.0],["2026-06-12",4.11,4.3,4.07,4.19,1548000.0],["2026-06-15",4.27,4.325,4.13,4.19,900400.0],["2026-06-16",4.19,4.29,4.09,4.1,1135200.0],["2026-06-17",4.18,4.545,4.16,4.41,1879900.0],["2026-06-18",4.47,4.52,4.255,4.41,1010500.0],["2026-06-22",4.39,4.69,4.37,4.44,1070700.0],["2026-06-23",4.38,4.67,4.38,4.54,935800.0],["2026-06-24",4.6,4.65,4.515,4.6,1299700.0],["2026-06-25",4.68,4.8,4.47,4.53,961600.0],["2026-06-26",4.49,4.78,4.485,4.76,8407500.0],["2026-06-29",4.64,5.14,4.64,5.05,1938800.0],["2026-06-30",5.06,5.12,4.84,4.99,1284400.0],["2026-07-01",4.99,5.175,4.88,5.05,1101800.0],["2026-07-02",5.07,5.25,5.01,5.19,1162100.0],["2026-07-06",5.2,5.301,5.11,5.14,834686.983316],["2026-07-07",5.11,5.2295,4.9922,5.1,1000689.68284],["2026-07-08",5.16,5.56,5.0959,5.53,1587669.278944],["2026-07-09",5.44,5.7,5.335,5.36,1053052.266083],["2026-07-10",5.33,5.33,5.005,5.11,827745.634595],["2026-07-13",5.07,5.175,4.93,5.16,703850.559672],["2026-07-14",5.17,5.245,5.11,5.21,551720.01083],["2026-07-15",5.18,5.2,5.06,5.16,526165.489244],["2026-07-16",5.14,5.16,4.75,4.78,1279979.90341],["2026-07-17",4.72,4.89,4.62,4.64,1449200.307434],["2026-07-20",4.77,4.91,4.28,4.29,1197367.147314],["2026-07-21",4.3,4.505,4.27,4.46,756821.490016],["2026-07-22",4.41,4.505,4.3998,4.47,615806.377632],["2026-08-06",4.64,4.72,4.3501,4.46,772323.794077],["2026-08-07",4.53,4.57,4.4298,4.51,723266.112273],["2026-08-10",4.52,4.65,4.51,4.53,706835.641055],["2026-08-11",4.55,4.865,4.55,4.8,1065403.842006],["2026-08-12",4.82,5.095,4.73,5.07,902994.878892],["2026-08-13",5.06,5.26,5.06,5.2,1083749.901791],["2026-08-14",5.18,5.18,4.93,5.06,524219.733754],["2026-08-17",5,5.27,4.99,5.22,486471.046945]]}