{"t":"NRIX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-07-24",18.06,21.33,17.55,19.01,5699200.0],["2020-07-27",20.25,22.47,18.342,19.57,524400.0],["2020-07-28",19.51,20.43,16.63,18.93,1395300.0],["2020-07-29",18.65,19.8,18.515,19.27,148900.0],["2020-07-30",19.59,19.59,18.5,19.04,145200.0],["2020-07-31",18.65,19.5,18.65,19.39,232100.0],["2020-08-03",19.45,19.69,18.14,19.12,131100.0],["2020-08-04",19.12,19.48,18.07,18.58,100700.0],["2020-08-05",18.69,19.0,17.3,17.5,105600.0],["2020-08-06",17.51,18.82,17.0,17.62,103300.0],["2020-08-07",17.76,18.45,17.51,18.23,672400.0],["2020-08-10",17.91,19.625,17.6,17.74,460400.0],["2020-08-11",17.5,18.125,15.21,16.05,221000.0],["2020-08-12",16.43,18.69,15.43,18.23,145300.0],["2020-08-13",18.11,25.43,17.925,24.97,472400.0],["2020-08-14",24.68,24.89,22.425,23.88,179400.0],["2020-08-17",24.22,27.645,23.31,27.0,174200.0],["2020-08-18",27.47,28.23,24.78,27.73,208300.0],["2020-08-19",27.73,29.73,27.18,29.21,338300.0],["2020-08-20",29.88,30.0,27.855,28.23,172300.0],["2020-08-21",28.25,28.54,26.335,26.86,81100.0],["2020-08-24",26.76,26.76,22.51,23.54,230800.0],["2020-08-25",23.54,24.31,22.39,22.92,178300.0],["2020-08-26",23.0,23.5,21.56,23.0,80500.0],["2020-08-27",23.18,23.28,21.388,22.42,111700.0],["2020-08-28",22.23,24.3,21.55,23.71,124500.0],["2020-08-31",23.79,23.9,22.06,23.4,108300.0],["2020-09-01",23.31,27.98,22.31,27.27,211600.0],["2020-09-02",27.16,29.78,25.91,28.47,84000.0],["2020-09-03",28.09,29.56,25.145,25.48,66100.0],["2020-09-04",25.48,27.03,22.94,25.28,74500.0],["2020-09-08",24.94,28.445,22.72,25.92,159700.0],["2020-09-09",26.78,30.49,26.0,26.62,119100.0],["2020-09-10",27.53,29.0,26.79,28.35,82600.0],["2020-09-11",28.95,30.0,28.35,29.81,123400.0],["2020-09-14",30.43,32.97,30.298,31.21,221600.0],["2020-09-15",31.22,32.65,28.97,29.62,133600.0],["2020-09-16",29.6,31.59,27.37,30.14,231400.0],["2020-09-17",30.14,32.5,29.0,31.71,184400.0],["2020-09-18",31.99,37.46,30.09,34.7,1937300.0],["2020-09-21",33.83,35.97,30.01,30.96,459900.0],["2020-09-22",31.28,31.82,29.67,30.64,180500.0],["2020-09-23",30.4,30.99,29.29,29.52,90000.0],["2020-09-24",29.33,29.68,27.69,28.41,123700.0],["2020-09-25",27.9,31.1,27.3,30.68,95800.0],["2020-09-28",30.86,32.27,30.63,31.52,98700.0],["2020-09-29",31.36,33.72,30.65,33.32,58100.0],["2020-09-30",33.32,35.92,31.88,34.91,289200.0],["2020-10-01",35.41,35.79,30.22,30.94,172400.0],["2020-10-02",30.36,30.36,26.2,26.465,137400.0],["2020-10-05",26.46,27.385,25.61,26.19,144300.0],["2020-10-06",26.4,27.36,25.11,25.9,104700.0],["2020-10-07",26.22,26.88,25.16,25.82,316200.0],["2020-10-08",26.11,26.85,25.5,25.79,88800.0],["2020-10-09",25.89,26.39,23.31,24.41,95400.0],["2020-10-12",24.35,25.72,24.0,25.26,49100.0],["2020-10-13",25.19,26.1,24.1,25.57,73000.0],["2020-10-14",25.76,25.79,24.455,24.65,66600.0],["2020-10-15",23.55,24.96,23.08,24.36,53800.0],["2020-10-16",24.31,25.6,24.1,25.55,59600.0],["2020-10-19",25.65,28.17,25.65,26.54,124700.0],["2020-10-20",26.83,27.05,24.51,26.59,76400.0],["2020-10-21",26.73,27.94,26.035,26.91,73700.0],["2020-10-22",26.61,27.72,26.36,27.04,58900.0],["2020-10-23",27.29,28.8,26.478,28.32,61900.0],["2020-10-26",28.4,28.7,26.961,27.44,91000.0],["2020-10-27",27.5,29.18,26.51,28.7,126800.0],["2020-10-28",28.04,28.04,26.28,26.3,104600.0],["2020-10-29",26.15,26.63,24.0,26.16,129700.0],["2020-10-30",26.17,28.11,24.99,25.29,112500.0],["2020-11-02",25.6,26.45,24.75,25.12,66800.0],["2020-11-03",25.61,25.93,24.22,25.05,73300.0],["2020-11-04",25.11,25.71,24.915,25.08,156400.0],["2020-11-05",25.49,25.5,24.438,25.24,203500.0],["2020-11-06",25.18,25.35,23.13,23.19,102600.0],["2020-11-09",23.4,23.86,22.67,22.85,74900.0],["2020-11-10",22.68,25.18,22.37,25.1,861000.0],["2020-11-11",25.1,28.79,25.1,27.83,135300.0],["2020-11-12",27.55,29.16,27.033,29.08,51500.0],["2020-11-13",29.27,30.245,27.83,29.25,44800.0],["2020-11-16",29.6,32.145,28.51,32.08,68600.0],["2020-11-17",32.15,35.715,32.05,33.36,100900.0],["2020-11-18",33.17,35.21,33.17,34.17,58700.0],["2020-11-19",34.54,35.54,33.23,34.52,262400.0],["2020-11-20",33.98,38.055,33.33,37.64,100700.0],["2020-11-23",38.41,41.65,36.415,37.36,170500.0],["2020-11-24",37.17,41.817,37.17,38.71,146500.0],["2020-11-25",38.94,40.1,37.64,37.8,57200.0],["2020-11-27",38.28,40.08,38.28,39.24,45400.0],["2020-11-30",39.56,42.99,37.945,42.62,245800.0],["2020-12-01",42.88,45.92,41.745,43.08,107500.0],["2020-12-02",42.86,44.94,41.88,43.42,83600.0],["2020-12-03",43.72,44.41,42.37,44.0,47000.0],["2020-12-04",44.21,44.21,42.01,43.07,39400.0],["2020-12-07",42.97,47.54,42.97,43.69,82200.0],["2020-12-08",43.54,45.45,43.5,44.82,117700.0],["2020-12-09",44.63,45.83,40.45,41.24,98400.0],["2020-12-10",41.0,44.58,41.0,42.98,52400.0],["2020-12-11",42.48,44.0,38.58,39.72,100800.0],["2020-12-14",40.79,52.38,40.43,48.44,355100.0],["2020-12-15",50.07,50.825,42.82,43.67,227400.0],["2020-12-16",44.0,45.354,39.07,40.16,138500.0],["2020-12-17",40.16,44.33,39.39,43.91,172700.0],["2020-12-18",44.85,44.85,34.09,36.01,1674700.0],["2020-12-21",35.42,36.49,33.57,36.0,383700.0],["2020-12-22",36.0,46.945,36.0,45.35,404900.0],["2020-12-23",46.09,47.0,42.05,45.28,176900.0],["2020-12-24",45.81,46.86,43.1,43.84,61300.0],["2020-12-28",44.97,44.97,40.67,40.84,118800.0],["2020-12-29",41.55,43.728,37.01,37.47,133100.0],["2020-12-30",37.47,38.56,34.63,35.3,274200.0],["2020-12-31",35.58,35.685,31.77,32.88,228600.0],["2021-01-04",33.45,33.45,32.016,32.57,109900.0],["2021-01-05",32.01,33.2,30.908,31.96,167500.0],["2021-01-06",32.2,32.2,30.251,31.03,160200.0],["2021-01-07",31.19,36.0,31.19,35.62,435500.0],["2021-01-08",35.54,42.5,35.54,40.24,424700.0],["2021-01-11",39.64,43.14,37.645,40.3,438000.0],["2021-01-12",40.48,43.27,39.465,41.01,411500.0],["2021-01-13",40.94,42.45,38.34,41.58,206000.0],["2021-01-14",41.86,43.99,40.9,42.65,293800.0],["2021-01-15",42.79,46.71,42.115,44.63,359300.0],["2021-01-19",44.74,51.46,44.37,50.17,456000.0],["2021-01-20",50.94,51.46,42.0,43.5,758000.0],["2021-01-21",42.67,45.0,42.5,44.0,127900.0],["2021-01-22",40.75,47.01,40.6,46.05,268000.0],["2021-01-25",45.0,46.79,44.01,46.31,218000.0],["2021-01-26",47.21,50.0,44.59,45.07,374200.0],["2021-01-27",44.11,44.57,39.3,39.31,165400.0],["2021-01-28",38.52,40.17,36.62,37.53,214300.0],["2021-01-29",38.86,39.0,35.63,36.38,447000.0],["2021-02-01",37.19,39.08,34.67,36.34,392000.0],["2021-02-02",38.16,41.72,37.15,39.62,688100.0],["2021-02-03",40.0,42.0,38.03,38.12,783100.0],["2021-02-04",38.62,38.78,34.542,36.12,583500.0],["2021-02-05",36.29,39.96,35.74,38.78,429400.0],["2021-02-08",39.04,40.21,37.91,38.23,241100.0],["2021-02-09",38.12,40.14,37.42,38.82,351000.0],["2021-02-10",38.85,39.92,35.93,38.56,370900.0],["2021-02-11",38.13,40.5,38.09,38.97,367500.0],["2021-02-12",39.42,40.0,36.25,38.63,237800.0],["2021-02-16",38.88,40.13,36.958,39.93,565800.0],["2021-02-17",40.25,42.79,38.36,39.77,396300.0],["2021-02-18",38.0,38.545,33.5,35.43,605600.0],["2021-02-19",35.76,39.85,35.5,37.01,261900.0],["2021-02-22",36.51,40.06,36.385,39.18,378600.0],["2021-02-23",38.58,39.84,36.64,37.39,374000.0],["2021-02-24",37.19,40.21,35.93,36.21,359300.0],["2021-02-25",36.59,39.28,33.27,33.42,259200.0],["2021-02-26",33.54,36.38,31.78,35.61,392300.0],["2021-03-01",35.95,38.41,35.76,36.25,208600.0],["2021-03-02",36.15,37.93,35.73,35.91,182800.0],["2021-03-03",34.94,34.94,32.25,32.65,300200.0],["2021-03-04",32.84,36.2,30.78,32.49,337700.0],["2021-03-05",34.4,39.83,32.87,36.53,2241400.0],["2021-03-08",36.71,38.7,35.68,36.79,398000.0],["2021-03-09",37.63,41.01,37.63,39.09,473700.0],["2021-03-10",39.39,44.96,39.195,44.24,541500.0],["2021-03-11",44.81,44.95,39.75,40.87,357200.0],["2021-03-12",40.44,44.76,39.96,44.16,341700.0],["2021-03-15",43.94,44.95,42.253,44.13,320200.0],["2021-03-16",44.07,47.84,43.59,45.36,677000.0],["2021-03-17",44.98,47.42,43.3,45.96,306200.0],["2021-03-18",43.75,44.99,37.85,38.12,568800.0],["2021-03-19",39.18,40.043,30.61,33.06,3581300.0],["2021-03-22",33.02,35.495,30.94,31.18,506600.0],["2021-03-23",31.01,32.4,29.48,31.37,704100.0],["2021-03-24",31.86,32.32,28.14,28.34,464800.0],["2021-03-25",27.91,29.5,27.01,29.16,467700.0],["2021-03-26",29.28,30.135,27.886,29.84,845900.0],["2021-03-29",29.39,30.01,26.76,26.98,679200.0],["2021-03-30",26.81,29.06,25.96,28.32,2165500.0],["2021-03-31",28.7,31.87,27.65,31.09,350400.0],["2021-04-01",31.55,33.34,29.72,31.03,371300.0],["2021-04-05",31.65,36.62,30.87,35.89,393500.0],["2021-04-06",35.83,36.87,32.15,33.07,448200.0],["2021-04-07",32.56,35.165,32.56,33.62,226300.0],["2021-04-08",34.14,35.08,30.88,31.79,292900.0],["2021-04-09",31.8,31.8,28.84,29.12,251300.0],["2021-04-12",28.96,29.25,26.18,26.63,360700.0],["2021-04-13",26.81,28.25,26.035,26.56,565500.0],["2021-04-14",26.53,32.29,26.53,29.99,812400.0],["2021-04-15",30.27,32.55,29.147,30.99,500000.0],["2021-04-16",31.37,31.66,27.88,29.03,303800.0],["2021-04-19",28.76,29.93,28.6,29.32,205400.0],["2021-04-20",28.96,30.33,27.99,29.57,770800.0],["2021-04-21",29.34,32.47,28.3,32.35,275100.0],["2021-04-22",32.03,34.885,31.15,33.44,387600.0],["2021-04-23",33.74,33.74,30.42,30.62,271100.0],["2021-04-26",30.94,34.25,30.0,33.91,154700.0],["2021-04-27",34.22,34.69,32.64,33.45,284300.0],["2021-04-28",33.06,35.63,32.68,34.85,383300.0],["2021-04-29",35.05,35.23,33.3,34.74,221100.0],["2021-04-30",35.32,36.04,33.9,34.82,326200.0],["2021-05-03",34.99,35.65,33.0,33.71,210100.0],["2021-05-04",33.35,33.35,31.34,31.87,272500.0],["2021-05-05",31.95,32.13,28.04,28.09,466000.0],["2021-05-06",28.44,28.44,25.1,27.38,350300.0],["2021-05-07",27.07,27.705,26.07,26.94,302800.0],["2021-05-10",26.78,28.07,25.31,26.17,478400.0],["2021-05-11",25.51,27.88,24.625,27.12,270000.0],["2021-05-12",26.49,27.68,25.82,26.04,253700.0],["2021-05-13",26.33,26.96,24.55,25.2,342800.0],["2021-05-14",25.47,26.55,25.33,25.95,329100.0],["2021-05-17",25.9,27.55,25.48,25.83,212500.0],["2021-05-18",26.0,26.85,25.0,26.37,227600.0],["2021-05-19",25.49,26.42,24.75,25.39,271200.0],["2021-05-20",25.6,26.1,24.87,25.52,333300.0],["2021-05-21",25.96,26.06,24.73,24.83,210700.0],["2021-05-24",25.1,25.43,24.02,24.21,247400.0],["2021-05-25",24.68,25.2,24.08,24.47,232900.0],["2021-05-26",24.63,26.47,24.45,26.41,197500.0],["2021-05-27",26.63,26.7,25.11,25.79,373100.0],["2021-05-28",25.95,28.56,25.95,27.9,448400.0],["2021-06-01",27.74,28.78,27.65,28.58,390500.0],["2021-06-02",27.64,29.87,27.42,29.42,332000.0],["2021-06-03",29.13,29.96,28.592,29.85,273300.0],["2021-06-04",30.0,30.0,29.03,29.36,272600.0],["2021-06-07",29.63,31.51,29.24,31.24,604700.0],["2021-06-08",31.4,31.98,30.65,31.6,463600.0],["2021-06-09",31.39,32.6,30.78,30.95,289700.0],["2021-06-10",30.88,31.16,28.5,29.22,471200.0],["2021-06-11",29.37,29.82,28.36,28.95,248200.0],["2021-06-14",28.9,29.82,28.14,29.55,391100.0],["2021-06-15",29.83,30.39,28.06,30.3,656400.0],["2021-06-16",30.47,31.06,29.23,30.78,431700.0],["2021-06-17",30.49,31.12,28.51,29.67,352800.0],["2021-06-18",28.73,29.7,27.48,28.94,1066000.0],["2021-06-21",29.0,30.0,28.21,29.94,276200.0],["2021-06-22",29.99,29.99,28.125,28.86,240500.0],["2021-06-23",28.94,30.0,28.84,29.44,201900.0],["2021-06-24",29.97,29.97,28.97,29.58,459700.0],["2021-06-25",29.83,29.835,28.63,29.51,1227200.0],["2021-06-28",29.74,30.2,29.265,29.43,376400.0],["2021-06-29",29.62,29.62,27.75,27.75,1097100.0],["2021-06-30",27.78,28.17,26.49,26.53,321100.0],["2021-07-01",26.76,27.89,26.0,27.6,423800.0],["2021-07-02",27.32,27.62,25.17,25.69,291100.0],["2021-07-06",25.6,25.69,23.72,24.0,328300.0],["2021-07-07",24.13,24.515,22.805,23.68,342400.0],["2021-07-08",23.2,24.287,22.96,23.98,309400.0],["2021-07-09",24.16,24.93,23.8,24.75,149900.0],["2021-07-12",24.62,24.975,23.64,23.92,301500.0],["2021-07-13",23.35,24.21,23.06,23.23,244800.0],["2021-07-14",23.16,23.405,21.53,22.71,623500.0],["2021-07-15",22.64,23.935,21.91,23.6,345600.0],["2021-07-16",23.93,26.33,23.6,25.98,484900.0],["2021-07-19",25.58,26.96,25.395,26.24,638300.0],["2021-07-20",26.3,29.0,26.3,28.78,885600.0],["2021-07-21",28.5,30.18,28.225,30.11,1329300.0],["2021-07-22",30.1,30.87,29.63,30.68,921800.0],["2021-07-23",30.75,31.12,29.37,30.72,1235300.0],["2021-07-26",30.52,30.59,28.91,29.41,500800.0],["2021-07-27",29.13,29.7,28.01,29.1,623600.0],["2021-07-28",29.14,33.07,29.14,32.8,1182500.0],["2021-07-29",32.65,32.85,30.48,30.8,351500.0],["2021-07-30",30.45,32.81,30.1,30.74,193300.0],["2021-08-02",31.21,32.64,30.2,31.91,373700.0],["2021-08-03",32.13,33.72,31.31,33.61,530000.0],["2021-08-04",33.0,34.905,33.0,33.74,359000.0],["2021-08-05",33.5,34.65,32.45,33.09,396200.0],["2021-08-06",33.47,33.47,30.0,30.35,323200.0],["2021-08-09",30.21,31.07,29.33,30.14,286900.0],["2021-08-10",30.52,30.685,29.05,30.32,333900.0],["2021-08-11",30.49,30.74,29.16,30.64,201800.0],["2021-08-12",30.53,31.82,30.455,31.63,224900.0],["2021-08-13",31.88,32.0,30.5,30.79,158800.0],["2021-08-16",30.64,30.775,29.38,29.57,223300.0],["2021-08-17",29.28,31.07,28.555,30.96,190800.0],["2021-08-18",30.6,32.055,30.44,30.71,258200.0],["2021-08-19",30.4,31.54,29.275,29.67,159300.0],["2021-08-20",29.72,31.84,29.401,31.52,111800.0],["2021-08-23",32.0,34.15,31.725,32.6,299800.0],["2021-08-24",32.6,32.6,29.965,31.14,224400.0],["2021-08-25",31.23,31.54,30.2,30.69,162100.0],["2021-08-26",30.7,32.1,30.49,31.11,214700.0],["2021-08-27",31.43,32.88,31.15,32.15,474700.0],["2021-08-30",32.37,34.67,32.0,33.41,220700.0],["2021-08-31",33.51,33.93,31.34,32.19,254300.0],["2021-09-01",32.34,32.49,31.51,31.95,351900.0],["2021-09-02",32.05,32.05,30.93,31.46,407900.0],["2021-09-03",31.52,34.1,31.0,33.15,265100.0],["2021-09-07",33.0,36.1,33.0,35.23,724300.0],["2021-09-08",35.25,36.17,33.46,35.25,345800.0],["2021-09-09",34.93,37.425,34.93,36.69,377800.0],["2021-09-10",36.76,36.76,34.01,35.8,360000.0],["2021-09-13",35.81,37.11,34.94,36.0,318600.0],["2021-09-14",35.96,36.85,35.12,35.7,188600.0],["2021-09-15",35.56,36.97,35.06,36.38,265100.0],["2021-09-16",36.21,36.8,35.47,35.77,249000.0],["2021-09-17",36.07,37.09,35.31,36.0,2067300.0],["2021-09-20",34.95,35.1,31.41,32.06,315500.0],["2021-09-21",32.29,34.82,32.29,34.68,217300.0],["2021-09-22",34.79,35.295,33.96,34.94,93800.0],["2021-09-23",35.21,35.47,34.42,34.75,222600.0],["2021-09-24",34.52,34.52,32.84,32.85,161500.0],["2021-09-27",32.97,34.355,31.41,34.27,194900.0],["2021-09-28",33.0,33.34,32.06,32.23,148400.0],["2021-09-29",32.35,32.39,29.31,29.48,199700.0],["2021-09-30",29.8,30.84,29.48,29.96,339900.0],["2021-10-01",29.92,31.6,29.034,31.24,394500.0],["2021-10-04",31.04,32.37,30.275,31.78,191500.0],["2021-10-05",31.48,31.78,29.76,30.37,255800.0],["2021-10-06",30.18,31.36,29.25,30.85,188700.0],["2021-10-07",31.44,31.47,28.57,28.75,183400.0],["2021-10-08",28.5,28.5,27.28,27.56,240500.0],["2021-10-11",27.36,28.62,27.36,28.03,250300.0],["2021-10-12",28.31,29.175,28.2,28.84,186900.0],["2021-10-13",28.92,29.395,28.26,28.79,153600.0],["2021-10-14",29.8,29.89,28.18,28.5,305900.0],["2021-10-15",28.76,29.115,28.07,28.83,194800.0],["2021-10-18",29.0,29.12,28.13,28.44,195700.0],["2021-10-19",28.74,29.845,28.201,28.33,241700.0],["2021-10-20",28.52,28.56,27.6,28.0,154000.0],["2021-10-21",28.17,29.1,27.89,28.16,130200.0],["2021-10-22",28.28,28.31,27.38,28.05,173600.0],["2021-10-25",27.9,28.54,27.51,28.22,476600.0],["2021-10-26",28.52,29.715,28.22,28.96,122000.0],["2021-10-27",31.25,36.24,30.61,33.98,2796000.0],["2021-10-28",34.79,34.896,32.65,34.0,1005900.0],["2021-10-29",33.52,33.95,32.885,33.45,292700.0],["2021-11-01",33.24,34.77,33.17,34.5,345100.0],["2021-11-02",34.25,34.94,33.6,34.0,599600.0],["2021-11-03",33.8,34.43,32.98,34.3,468900.0],["2021-11-04",34.35,34.352,33.39,34.0,194600.0],["2021-11-05",33.91,34.32,33.4,34.0,272000.0],["2021-11-08",34.14,34.42,33.29,33.4,370500.0],["2021-11-09",33.54,34.0,32.96,33.16,285900.0],["2021-11-10",32.38,33.78,32.38,33.48,419600.0],["2021-11-11",33.53,33.88,32.67,33.06,175500.0],["2021-11-12",33.13,34.43,32.87,34.06,156200.0],["2021-11-15",34.07,34.58,33.775,33.92,341400.0],["2021-11-16",33.76,34.07,33.0,33.25,802300.0],["2021-11-17",33.22,33.88,33.0,33.83,187100.0],["2021-11-18",33.73,33.895,32.53,32.93,265800.0],["2021-11-19",32.74,32.97,31.08,31.34,201700.0],["2021-11-22",31.94,32.19,29.88,31.05,237500.0],["2021-11-23",31.41,31.565,29.12,31.44,308900.0],["2021-11-24",31.21,31.63,30.1,30.7,181600.0],["2021-11-26",30.3,31.02,29.4,30.06,194300.0],["2021-11-29",30.45,30.86,28.57,28.88,225000.0],["2021-11-30",29.23,29.745,28.0,28.82,210000.0],["2021-12-01",29.45,30.74,28.36,28.41,379600.0],["2021-12-02",28.38,28.893,27.4,28.35,268400.0],["2021-12-03",28.32,28.85,26.91,27.03,213200.0],["2021-12-06",27.14,28.0,25.46,27.76,196200.0],["2021-12-07",28.09,29.73,27.78,28.82,213100.0],["2021-12-08",28.78,30.14,28.01,29.82,153900.0],["2021-12-09",29.55,30.28,28.76,28.94,230400.0],["2021-12-10",29.04,29.315,28.33,28.56,192100.0],["2021-12-13",28.77,29.305,27.56,28.2,251800.0],["2021-12-14",27.74,28.23,26.64,27.33,203700.0],["2021-12-15",27.32,28.33,25.5,28.11,313200.0],["2021-12-16",28.72,29.0,26.075,26.43,213400.0],["2021-12-17",26.04,29.47,26.04,28.26,889700.0],["2021-12-20",27.66,28.195,26.6,28.0,286200.0],["2021-12-21",28.33,29.51,28.25,29.3,169900.0],["2021-12-22",28.785,29.98,28.67,29.33,216700.0],["2021-12-23",29.33,31.01,28.86,30.52,228800.0],["2021-12-27",30.5,30.91,29.42,30.35,183200.0],["2021-12-28",30.12,32.18,30.1,30.16,198200.0],["2021-12-29",31.1,31.34,29.46,30.27,278800.0],["2021-12-30",30.39,31.64,29.77,29.98,478200.0],["2021-12-31",29.92,30.78,28.83,28.95,157500.0],["2022-01-03",28.96,29.795,28.0,29.65,233000.0],["2022-01-04",30.04,30.52,28.52,28.84,212100.0],["2022-01-05",29.04,29.04,27.0,27.75,329700.0],["2022-01-06",27.64,28.14,27.01,27.57,321700.0],["2022-01-07",27.56,28.1,27.15,27.66,676300.0],["2022-01-10",27.14,27.14,22.25,23.27,610200.0],["2022-01-11",23.1,24.87,22.155,24.57,448800.0],["2022-01-12",24.54,24.92,23.85,23.97,407100.0],["2022-01-13",23.83,24.15,22.06,22.16,275300.0],["2022-01-14",22.02,23.41,21.55,23.24,334300.0],["2022-01-18",22.7,22.7,19.77,19.89,463600.0],["2022-01-19",19.85,20.325,19.14,19.49,523500.0],["2022-01-20",19.5,20.499,18.7,18.89,320000.0],["2022-01-21",18.66,19.805,18.5,19.11,446800.0],["2022-01-24",18.93,19.64,18.5,19.62,683900.0],["2022-01-25",19.36,19.9,18.76,19.5,271700.0],["2022-01-26",19.61,20.295,18.38,18.52,304300.0],["2022-01-27",18.56,18.77,17.1,17.29,317000.0],["2022-01-28",16.81,18.16,16.67,17.66,504800.0],["2022-01-31",17.89,18.77,17.42,18.62,477400.0],["2022-02-01",18.64,19.1,18.18,18.95,348700.0],["2022-02-02",18.92,19.25,18.525,18.67,377500.0],["2022-02-03",18.06,18.94,17.4,17.64,304700.0],["2022-02-04",17.51,18.27,17.385,18.2,373000.0],["2022-02-07",18.24,19.18,18.12,18.96,356900.0],["2022-02-08",18.76,19.33,18.445,19.2,544200.0],["2022-02-09",19.02,19.995,19.02,19.69,322100.0],["2022-02-10",19.17,20.2,18.29,18.5,315000.0],["2022-02-11",18.59,18.81,17.16,17.58,221500.0],["2022-02-14",17.47,17.79,16.09,16.34,431000.0],["2022-02-15",16.82,17.86,16.82,17.58,272100.0],["2022-02-16",17.29,18.54,15.88,16.1,728600.0],["2022-02-17",15.94,16.115,15.29,15.46,377900.0],["2022-02-18",15.25,15.93,14.88,15.8,474900.0],["2022-02-22",15.58,16.585,15.58,15.91,631000.0],["2022-02-23",16.05,16.07,15.25,15.33,461200.0],["2022-02-24",14.93,16.46,14.93,16.4,480400.0],["2022-02-25",16.46,16.63,15.41,15.91,155200.0],["2022-02-28",16.02,16.35,15.62,16.17,271600.0],["2022-03-01",16.22,16.82,15.37,15.53,159600.0],["2022-03-02",15.7,15.76,15.05,15.13,147200.0],["2022-03-03",15.48,15.48,13.98,14.13,326200.0],["2022-03-04",14.19,14.34,13.49,13.73,199800.0],["2022-03-07",13.63,14.37,13.46,13.75,230600.0],["2022-03-08",13.91,14.09,13.06,13.28,485600.0],["2022-03-09",13.8,14.32,13.8,14.11,508300.0],["2022-03-10",13.6,14.1,13.42,14.0,313200.0],["2022-03-11",14.24,14.32,13.6,13.76,328100.0],["2022-03-14",13.82,14.0,12.54,12.94,431400.0],["2022-03-15",13.12,13.535,12.75,13.44,1400200.0],["2022-03-16",13.83,14.17,13.17,13.92,905300.0],["2022-03-17",13.79,14.81,13.52,14.7,327700.0],["2022-03-18",14.4,15.08,14.2,14.58,1256400.0],["2022-03-21",14.46,14.54,13.52,13.63,826000.0],["2022-03-22",13.77,15.0,13.55,14.63,563700.0],["2022-03-23",14.39,15.14,13.86,14.22,331100.0],["2022-03-24",14.4,15.01,14.2,14.66,276000.0],["2022-03-25",14.63,14.63,13.86,13.91,219800.0],["2022-03-28",13.98,14.25,13.515,13.7,167300.0],["2022-03-29",14.1,15.165,13.92,14.92,511600.0],["2022-03-30",15.1,15.19,14.07,14.17,225400.0],["2022-03-31",14.13,14.4,13.89,14.01,272900.0],["2022-04-01",14.2,14.26,13.77,13.95,259600.0],["2022-04-04",14.15,14.6,13.735,14.5,2274900.0],["2022-04-05",15.12,15.565,14.39,14.45,506200.0],["2022-04-06",14.15,14.32,13.23,13.82,242400.0],["2022-04-07",13.77,14.3,13.05,13.26,218100.0],["2022-04-08",13.31,15.457,13.25,14.82,529500.0],["2022-04-11",14.08,14.39,12.34,12.37,463400.0],["2022-04-12",12.77,13.68,12.5,13.31,435400.0],["2022-04-13",13.19,14.01,13.19,13.8,276200.0],["2022-04-14",13.66,14.04,13.37,13.7,555700.0],["2022-04-18",13.66,13.97,12.53,12.68,467900.0],["2022-04-19",12.71,13.41,12.2,13.2,321400.0],["2022-04-20",13.01,13.79,12.87,13.49,247000.0],["2022-04-21",13.67,13.87,12.61,12.71,395900.0],["2022-04-22",12.58,13.16,12.42,12.55,286200.0],["2022-04-25",12.47,12.96,12.38,12.84,179600.0],["2022-04-26",12.66,12.93,11.55,11.73,366700.0],["2022-04-27",11.73,12.075,11.51,11.72,432300.0],["2022-04-28",12.01,12.01,10.72,11.3,401800.0],["2022-04-29",11.21,11.92,10.94,11.07,317900.0],["2022-05-02",11.02,12.0,10.96,11.96,445300.0],["2022-05-03",11.93,12.28,10.99,11.24,300700.0],["2022-05-04",11.16,11.7,10.38,11.6,294800.0],["2022-05-05",11.46,11.83,10.075,10.39,379200.0],["2022-05-06",10.34,10.53,9.51,9.56,392500.0],["2022-05-09",9.28,9.53,8.67,8.74,544700.0],["2022-05-10",9.4,10.05,8.79,9.2,480600.0],["2022-05-11",9.1,9.35,8.5,8.8,764600.0],["2022-05-12",8.68,9.74,8.4,9.54,766200.0],["2022-05-13",9.68,10.01,9.36,9.58,659100.0],["2022-05-16",9.56,10.08,9.41,9.7,212100.0],["2022-05-17",10.05,10.52,9.685,10.45,266000.0],["2022-05-18",10.01,10.51,9.86,10.01,354200.0],["2022-05-19",10.03,10.33,9.83,9.98,423100.0],["2022-05-20",10.22,10.395,9.45,9.98,366600.0],["2022-05-23",10.0,10.26,9.74,10.11,250500.0],["2022-05-24",10.0,10.07,9.43,9.92,395300.0],["2022-05-25",9.92,10.24,9.48,10.19,344100.0],["2022-05-26",9.71,10.08,7.52,7.88,2094100.0],["2022-05-27",7.86,9.1,7.78,9.02,1041200.0],["2022-05-31",9.72,10.24,9.56,10.09,863800.0],["2022-06-01",10.09,10.564,9.49,9.54,3415100.0],["2022-06-02",9.44,9.56,8.845,9.09,656200.0],["2022-06-03",9.09,10.664,9.03,10.57,473300.0],["2022-06-06",10.97,10.97,10.28,10.59,423400.0],["2022-06-07",10.35,11.86,10.29,11.75,410400.0],["2022-06-08",11.59,12.15,11.56,11.81,449700.0],["2022-06-09",11.68,11.68,10.885,10.95,304000.0],["2022-06-10",10.66,10.98,9.858,10.12,522100.0],["2022-06-13",9.61,9.91,9.05,9.62,473900.0],["2022-06-14",9.8,9.8,9.35,9.66,446300.0],["2022-06-15",9.72,10.14,9.53,10.03,617200.0],["2022-06-16",9.56,9.945,9.26,9.73,569100.0],["2022-06-17",9.8,11.6,9.8,11.12,1244300.0],["2022-06-21",11.33,12.38,11.33,11.63,486800.0],["2022-06-22",11.31,13.02,11.31,12.46,442500.0],["2022-06-23",12.47,13.21,12.47,13.15,410300.0],["2022-06-24",13.25,13.4,11.74,12.67,3108100.0],["2022-06-27",12.71,12.71,11.83,12.28,460200.0],["2022-06-28",12.33,12.38,11.41,11.6,299700.0],["2022-06-29",11.5,12.56,11.0,12.51,304700.0],["2022-06-30",12.21,12.77,11.74,12.67,317600.0],["2022-07-01",12.64,13.61,12.64,13.32,508500.0],["2022-07-05",13.0,13.81,12.83,13.81,545500.0],["2022-07-06",13.6,14.76,13.58,14.43,608500.0],["2022-07-07",14.37,15.67,14.01,15.47,508800.0],["2022-07-08",15.61,17.88,15.183,17.71,710000.0],["2022-07-11",17.37,17.79,16.69,16.84,715500.0],["2022-07-12",16.92,17.09,15.8,15.97,739900.0],["2022-07-13",15.69,16.67,15.69,16.54,612600.0],["2022-07-14",16.42,16.86,15.68,16.08,308200.0],["2022-07-15",16.57,16.69,15.98,16.53,363300.0],["2022-07-18",16.92,16.92,15.21,15.27,492700.0],["2022-07-19",15.55,16.53,15.22,16.27,643200.0],["2022-07-20",16.22,17.46,16.22,17.0,626400.0],["2022-07-21",17.0,17.24,16.75,17.21,363100.0],["2022-07-22",17.25,17.25,15.77,15.82,320700.0],["2022-07-25",15.86,16.0,15.36,15.83,263600.0],["2022-07-26",15.48,16.29,15.44,15.94,420800.0],["2022-07-27",16.16,16.49,15.5,16.07,407200.0],["2022-07-28",16.38,16.38,15.28,15.97,203300.0],["2022-07-29",15.92,16.0,15.13,15.96,351700.0],["2022-08-01",15.74,16.08,15.24,15.41,290700.0],["2022-08-02",15.3,16.65,15.3,16.55,660100.0],["2022-08-03",16.85,18.44,16.85,18.12,492700.0],["2022-08-04",18.11,18.99,16.634,18.69,320300.0],["2022-08-05",18.25,19.43,18.08,19.38,355500.0],["2022-08-08",19.66,19.91,18.62,19.26,270400.0],["2022-08-09",18.8,18.83,17.93,18.5,227200.0],["2022-08-10",19.11,19.88,18.72,19.81,258700.0],["2022-08-11",19.66,19.74,16.495,16.96,691000.0],["2022-08-12",16.92,17.2,16.27,16.73,449100.0],["2022-08-15",16.56,17.05,16.53,16.97,478600.0],["2022-08-16",17.22,17.22,15.77,16.1,369000.0],["2022-08-17",15.97,16.063,15.22,15.43,344100.0],["2022-08-18",15.44,15.985,14.93,15.79,474500.0],["2022-08-19",15.43,15.88,14.83,15.61,407300.0],["2022-08-22",15.43,15.92,15.145,15.7,485400.0],["2022-08-23",15.84,16.62,15.54,16.3,658700.0],["2022-08-24",17.01,17.64,16.32,17.2,637400.0],["2022-08-25",17.4,17.5,16.75,17.0,314900.0],["2022-08-26",17.0,17.24,15.36,15.43,324100.0],["2022-08-29",15.12,16.404,15.12,15.81,315100.0],["2022-08-30",16.06,16.36,15.01,15.41,242900.0],["2022-08-31",15.67,15.83,15.261,15.73,367800.0],["2022-09-01",15.6,16.45,15.21,16.39,284900.0],["2022-09-02",16.7,16.805,15.86,16.03,345900.0],["2022-09-06",16.05,16.05,15.21,15.3,274000.0],["2022-09-07",15.26,16.2,15.225,16.12,278200.0],["2022-09-08",15.94,16.34,15.51,16.0,328500.0],["2022-09-09",16.06,16.53,15.85,15.87,314500.0],["2022-09-12",15.97,16.71,15.75,16.29,247300.0],["2022-09-13",15.77,15.98,15.52,15.76,609500.0],["2022-09-14",15.75,16.44,15.55,16.21,340800.0],["2022-09-15",16.13,16.81,16.02,16.37,240200.0],["2022-09-16",16.08,16.08,15.29,15.56,846800.0],["2022-09-19",15.42,15.835,14.69,14.79,429000.0],["2022-09-20",14.56,14.59,12.815,13.07,549400.0],["2022-09-21",13.07,13.48,12.835,12.91,353000.0],["2022-09-22",12.87,13.28,12.58,12.81,436300.0],["2022-09-23",12.71,12.82,12.19,12.53,424500.0],["2022-09-26",12.52,13.01,12.27,12.33,254000.0],["2022-09-27",12.68,13.36,12.68,12.99,505000.0],["2022-09-28",13.22,13.99,13.18,13.78,340700.0],["2022-09-29",13.41,13.7,12.76,12.89,284300.0],["2022-09-30",12.84,13.61,12.84,13.03,271700.0],["2022-10-03",13.39,13.47,12.81,13.11,291100.0],["2022-10-04",13.54,13.86,12.945,13.32,426400.0],["2022-10-05",13.1,13.235,12.35,12.64,370100.0],["2022-10-06",12.5,12.56,11.73,11.82,491300.0],["2022-10-07",12.13,12.39,10.93,10.97,694400.0],["2022-10-10",11.0,11.16,10.69,10.99,537000.0],["2022-10-11",10.88,11.4,10.67,11.05,708400.0],["2022-10-12",11.01,11.01,10.47,10.94,442800.0],["2022-10-13",10.63,11.18,10.44,11.0,473000.0],["2022-10-14",11.12,11.33,10.82,10.87,754300.0],["2022-10-17",10.96,11.4,10.71,11.32,613900.0],["2022-10-18",11.52,11.76,11.36,11.57,325000.0],["2022-10-19",11.36,11.61,10.77,10.98,442200.0],["2022-10-20",11.13,11.59,10.82,10.98,385500.0],["2022-10-21",11.28,11.44,10.91,11.37,520500.0],["2022-10-24",11.4,11.425,10.82,11.29,246100.0],["2022-10-25",11.48,12.18,11.27,12.01,538000.0],["2022-10-26",12.31,12.76,12.0,12.07,470500.0],["2022-10-27",12.25,12.41,11.72,12.22,284900.0],["2022-10-28",12.28,12.85,12.13,12.83,386400.0],["2022-10-31",12.76,13.0,12.59,12.73,300200.0],["2022-11-01",12.99,13.45,12.895,13.19,283600.0],["2022-11-02",13.11,13.54,12.33,12.62,434500.0],["2022-11-03",12.46,13.08,12.39,12.59,264000.0],["2022-11-04",12.81,12.99,12.16,12.96,337200.0],["2022-11-07",13.1,13.49,12.61,13.03,376800.0],["2022-11-08",13.07,13.33,12.76,12.98,294000.0],["2022-11-09",12.99,12.99,11.98,12.0,405400.0],["2022-11-10",12.63,13.88,12.505,13.73,565200.0],["2022-11-11",13.7,15.09,13.58,14.59,441800.0],["2022-11-14",14.48,14.85,14.2,14.24,807100.0],["2022-11-15",14.67,14.74,13.69,14.2,484300.0],["2022-11-16",14.06,14.19,13.63,13.73,339500.0],["2022-11-17",13.51,13.67,12.79,13.06,360500.0],["2022-11-18",13.53,13.53,12.84,13.0,433700.0],["2022-11-21",12.9,12.92,12.41,12.47,187500.0],["2022-11-22",12.61,12.71,12.08,12.52,233700.0],["2022-11-23",12.57,12.83,11.86,11.89,212300.0],["2022-11-25",11.8,12.12,11.63,11.86,68600.0],["2022-11-28",11.73,11.94,11.25,11.35,336600.0],["2022-11-29",11.42,12.05,11.39,11.71,795300.0],["2022-11-30",11.75,12.49,11.46,12.39,617500.0],["2022-12-01",12.48,12.48,12.06,12.18,420800.0],["2022-12-02",11.96,12.63,11.61,12.61,394900.0],["2022-12-05",12.58,12.64,12.14,12.38,272400.0],["2022-12-06",12.27,12.6,12.11,12.46,195300.0],["2022-12-07",12.37,12.55,12.235,12.35,282300.0],["2022-12-08",12.46,12.88,12.17,12.65,214400.0],["2022-12-09",12.55,12.55,11.9,11.93,251900.0],["2022-12-12",11.94,12.48,11.36,12.35,284200.0],["2022-12-13",13.0,13.07,11.8,12.14,399000.0],["2022-12-14",12.15,12.71,11.93,12.36,255100.0],["2022-12-15",12.14,12.345,11.85,11.91,374300.0],["2022-12-16",11.7,12.29,11.45,12.17,444200.0],["2022-12-19",12.09,12.32,10.415,10.65,456700.0],["2022-12-20",10.98,11.36,10.46,11.18,486400.0],["2022-12-21",11.23,11.48,10.96,11.26,349500.0],["2022-12-22",11.09,11.125,10.385,10.85,368300.0],["2022-12-23",10.83,10.87,10.29,10.38,261000.0],["2022-12-27",10.34,10.51,9.67,9.86,529800.0],["2022-12-28",9.84,10.18,9.66,10.05,386300.0],["2022-12-29",10.2,11.19,10.06,10.94,438500.0],["2022-12-30",10.8,11.04,10.62,10.98,333200.0],["2023-01-03",11.06,11.38,10.7,10.85,427000.0],["2023-01-04",10.95,11.24,10.67,10.82,265500.0],["2023-01-05",10.71,10.88,10.34,10.59,242800.0],["2023-01-06",10.69,11.06,10.09,10.96,245600.0],["2023-01-09",11.16,11.16,10.17,10.26,359400.0],["2023-01-10",10.24,11.0,10.24,10.97,233400.0],["2023-01-11",10.95,11.44,10.67,11.31,229300.0],["2023-01-12",11.36,11.87,11.07,11.81,434000.0],["2023-01-13",11.62,11.9,11.32,11.66,561200.0],["2023-01-17",11.69,11.97,11.375,11.92,268900.0],["2023-01-18",11.97,12.74,11.97,12.2,348100.0],["2023-01-19",12.19,12.51,11.67,12.2,327100.0],["2023-01-20",12.46,12.94,12.14,12.69,332400.0],["2023-01-23",12.62,13.02,12.4,12.65,299000.0],["2023-01-24",12.52,13.189,12.52,12.75,231700.0],["2023-01-25",12.55,12.6,12.08,12.46,170100.0],["2023-01-26",12.58,12.59,11.78,12.1,176800.0],["2023-01-27",11.95,12.64,11.79,12.38,161700.0],["2023-01-30",12.29,12.38,11.6,11.87,253200.0],["2023-01-31",11.98,12.47,11.91,12.29,245800.0],["2023-02-01",12.29,12.65,11.85,12.36,264800.0],["2023-02-02",12.49,13.4,12.49,13.26,402000.0],["2023-02-03",12.46,13.28,12.46,12.52,362300.0],["2023-02-06",12.49,12.57,11.882,12.13,187800.0],["2023-02-07",12.16,12.44,11.58,12.28,421300.0],["2023-02-08",12.29,12.29,11.53,11.54,229800.0],["2023-02-09",11.77,12.03,11.15,11.23,216300.0],["2023-02-10",11.02,11.78,10.96,11.65,263200.0],["2023-02-13",11.58,11.71,10.64,11.01,231000.0],["2023-02-14",10.95,11.335,10.63,10.83,261700.0],["2023-02-15",10.66,10.8,10.2,10.35,286300.0],["2023-02-16",10.34,10.34,9.695,9.86,578100.0],["2023-02-17",9.92,9.94,9.56,9.72,392400.0],["2023-02-21",9.51,9.65,8.85,9.03,565600.0],["2023-02-22",9.1,9.358,8.91,9.33,465500.0],["2023-02-23",9.37,9.45,9.06,9.1,237700.0],["2023-02-24",8.84,8.88,8.58,8.81,335200.0],["2023-02-27",8.92,9.18,8.68,8.98,332300.0],["2023-02-28",9.55,10.089,9.34,9.43,541800.0],["2023-03-01",9.3,9.62,8.85,9.17,282900.0],["2023-03-02",9.07,9.16,8.932,9.03,230500.0],["2023-03-03",9.21,9.427,8.88,9.07,271100.0],["2023-03-06",9.07,9.1,8.82,8.96,319000.0],["2023-03-07",9.0,9.299,8.9,9.09,325100.0],["2023-03-08",9.11,9.24,8.895,9.05,239500.0],["2023-03-09",9.48,9.5,8.83,9.07,485800.0],["2023-03-10",9.07,9.08,8.34,8.56,663000.0],["2023-03-13",8.41,9.335,8.396,9.21,399000.0],["2023-03-14",9.35,9.48,9.12,9.34,293000.0],["2023-03-15",9.17,9.47,8.94,9.33,342700.0],["2023-03-16",9.3,9.34,8.8,9.1,211800.0],["2023-03-17",9.0,9.095,8.83,9.01,493900.0],["2023-03-20",9.07,9.63,8.885,9.52,715500.0],["2023-03-21",9.6,9.6,9.07,9.35,353400.0],["2023-03-22",9.32,9.45,9.02,9.03,336800.0],["2023-03-23",9.16,9.24,8.78,8.98,342200.0],["2023-03-24",8.86,8.99,8.57,8.84,293300.0],["2023-03-27",8.93,9.115,8.73,9.06,246800.0],["2023-03-28",9.1,9.16,8.67,8.7,253400.0],["2023-03-29",8.8,9.07,8.605,8.98,410300.0],["2023-03-30",9.01,9.115,8.59,8.63,360100.0],["2023-03-31",8.65,8.98,8.58,8.88,487900.0],["2023-04-03",8.93,9.28,8.73,8.86,448600.0],["2023-04-04",8.92,9.024,8.46,8.7,376800.0],["2023-04-05",8.71,8.88,8.55,8.78,254500.0],["2023-04-06",8.81,9.405,8.67,9.32,409900.0],["2023-04-10",9.06,9.18,8.52,8.93,492500.0],["2023-04-11",8.98,9.43,8.77,9.25,266100.0],["2023-04-12",9.32,9.45,8.95,9.01,273300.0],["2023-04-13",9.17,10.23,9.01,10.13,368300.0],["2023-04-14",10.49,12.606,10.215,12.22,1277500.0],["2023-04-17",12.37,13.99,12.273,13.28,1091100.0],["2023-04-18",13.26,13.41,11.47,11.7,661000.0],["2023-04-19",11.56,12.77,11.56,11.88,654400.0],["2023-04-20",11.67,11.98,10.511,10.87,642700.0],["2023-04-21",10.83,11.05,10.42,10.8,329800.0],["2023-04-24",10.67,10.7,10.17,10.38,497600.0],["2023-04-25",10.34,10.54,10.07,10.11,289800.0],["2023-04-26",10.09,10.44,9.815,10.37,417000.0],["2023-04-27",10.41,10.41,9.6,9.62,273800.0],["2023-04-28",9.6,9.83,9.2,9.63,215300.0],["2023-05-01",9.59,10.01,9.43,9.9,262500.0],["2023-05-02",9.9,9.915,9.26,9.4,400400.0],["2023-05-03",9.45,9.67,9.24,9.36,418200.0],["2023-05-04",9.35,9.83,9.08,9.44,250400.0],["2023-05-05",9.55,9.83,9.27,9.68,330400.0],["2023-05-08",9.74,9.88,9.12,9.22,260100.0],["2023-05-09",9.16,9.83,9.05,9.7,252000.0],["2023-05-10",9.86,10.35,9.67,10.23,302000.0],["2023-05-11",10.17,10.35,9.84,10.18,238800.0],["2023-05-12",10.22,10.36,10.07,10.34,133900.0],["2023-05-15",10.42,11.12,10.245,10.86,262900.0],["2023-05-16",10.53,10.565,9.75,9.83,241700.0],["2023-05-17",9.85,10.085,9.42,10.01,218000.0],["2023-05-18",9.96,10.04,9.47,9.74,213700.0],["2023-05-19",9.9,10.14,9.62,9.71,152200.0],["2023-05-22",9.77,10.123,9.77,9.89,160900.0],["2023-05-23",9.89,10.4,9.89,10.24,262700.0],["2023-05-24",10.12,10.12,9.59,9.87,189400.0],["2023-05-25",9.92,9.92,9.57,9.73,206400.0],["2023-05-26",9.71,9.88,9.59,9.79,165600.0],["2023-05-30",9.76,10.154,9.565,9.8,205800.0],["2023-05-31",9.81,10.41,9.635,10.12,351500.0],["2023-06-01",10.07,10.297,9.76,10.17,173000.0],["2023-06-02",10.37,11.07,10.14,10.92,272500.0],["2023-06-05",10.88,11.25,10.62,10.97,167000.0],["2023-06-06",10.97,11.39,10.61,11.33,266400.0],["2023-06-07",11.37,11.77,11.13,11.61,361100.0],["2023-06-08",11.54,11.62,10.71,10.84,245500.0],["2023-06-09",10.92,10.92,9.82,10.14,256200.0],["2023-06-12",10.23,10.91,10.06,10.77,237300.0],["2023-06-13",10.82,11.83,10.82,11.52,268300.0],["2023-06-14",11.61,11.62,10.685,10.97,266900.0],["2023-06-15",10.92,11.219,10.7,11.11,310500.0],["2023-06-16",11.29,11.34,10.71,10.89,1097000.0],["2023-06-20",10.84,10.89,10.31,10.46,334600.0],["2023-06-21",10.32,10.38,9.28,10.01,481900.0],["2023-06-22",9.98,10.24,9.59,10.19,204300.0],["2023-06-23",10.0,10.09,9.76,10.01,382100.0],["2023-06-26",10.11,10.14,9.59,9.62,298000.0],["2023-06-27",9.77,9.87,9.4,9.74,262400.0],["2023-06-28",9.7,10.14,9.64,10.12,257000.0],["2023-06-29",10.12,10.18,9.895,10.0,261300.0],["2023-06-30",10.14,10.25,9.92,9.99,245300.0],["2023-07-03",9.98,10.19,9.86,10.06,191000.0],["2023-07-05",10.05,10.22,9.83,10.05,211100.0],["2023-07-06",9.98,9.99,9.7,9.87,253700.0],["2023-07-07",9.82,10.03,9.8,9.94,209000.0],["2023-07-10",9.87,10.2,9.87,9.99,295800.0],["2023-07-11",10.03,10.099,9.5,9.61,313700.0],["2023-07-12",9.84,10.185,9.51,9.98,288100.0],["2023-07-13",10.0,10.35,9.81,10.08,427500.0],["2023-07-14",10.84,11.58,9.6,9.76,721600.0],["2023-07-17",9.9,10.71,9.79,9.86,611800.0],["2023-07-18",9.84,10.198,9.66,9.75,268900.0],["2023-07-19",9.77,10.16,9.72,9.73,410100.0],["2023-07-20",9.69,9.9,9.51,9.675,392600.0],["2023-07-21",9.72,10.238,9.55,10.07,464300.0],["2023-07-24",10.04,10.13,9.5,9.64,404300.0],["2023-07-25",9.59,9.71,9.53,9.56,248300.0],["2023-07-26",9.51,9.69,9.27,9.41,222400.0],["2023-07-27",9.47,9.47,9.1,9.21,357500.0],["2023-07-28",9.35,9.82,9.29,9.74,306600.0],["2023-07-31",9.72,9.97,9.61,9.71,249200.0],["2023-08-01",9.63,9.63,9.3,9.5,197000.0],["2023-08-02",9.3,9.41,9.135,9.35,196600.0],["2023-08-03",9.32,9.54,9.12,9.29,201600.0],["2023-08-04",9.3,9.67,9.29,9.63,149500.0],["2023-08-07",9.61,9.61,8.78,8.85,304900.0],["2023-08-08",8.8,9.11,8.64,8.81,254800.0],["2023-08-09",8.8,9.17,8.53,9.09,276100.0],["2023-08-10",9.12,9.56,9.103,9.43,220400.0],["2023-08-11",9.39,9.5,9.11,9.25,153000.0],["2023-08-14",9.15,9.15,8.87,9.06,217300.0],["2023-08-15",9.04,9.04,8.77,8.98,221800.0],["2023-08-16",8.91,9.03,8.58,8.6,152100.0],["2023-08-17",8.61,8.65,8.515,8.54,145300.0],["2023-08-18",8.42,8.79,8.35,8.56,196000.0],["2023-08-21",8.56,8.77,8.44,8.58,218800.0],["2023-08-22",8.64,8.68,8.425,8.64,177900.0],["2023-08-23",8.66,8.97,8.52,8.57,138800.0],["2023-08-24",8.57,8.57,8.34,8.4,198400.0],["2023-08-25",8.4,8.54,8.22,8.51,179800.0],["2023-08-28",8.54,8.77,8.335,8.62,318300.0],["2023-08-29",8.63,8.71,8.35,8.59,202300.0],["2023-08-30",8.54,8.63,8.39,8.59,155700.0],["2023-08-31",8.56,8.62,8.44,8.5,256300.0],["2023-09-01",8.59,8.81,8.56,8.65,178400.0],["2023-09-05",8.56,8.72,8.32,8.37,261100.0],["2023-09-06",8.37,8.41,8.12,8.29,181300.0],["2023-09-07",8.92,9.48,8.47,8.98,2216500.0],["2023-09-08",9.28,9.797,9.1,9.45,646100.0],["2023-09-11",9.35,9.6,9.2,9.32,357500.0],["2023-09-12",9.31,9.55,9.12,9.15,217900.0],["2023-09-13",9.16,9.3,8.91,8.95,492700.0],["2023-09-14",9.06,9.16,8.84,8.88,202400.0],["2023-09-15",8.83,8.93,8.62,8.86,885900.0],["2023-09-18",8.85,9.05,8.61,8.91,214200.0],["2023-09-19",8.94,9.36,8.83,9.34,164900.0],["2023-09-20",9.34,9.605,9.208,9.23,203100.0],["2023-09-21",9.12,9.19,8.845,9.04,263700.0],["2023-09-22",9.05,9.07,8.79,8.85,189300.0],["2023-09-25",8.8,8.835,8.32,8.48,279600.0],["2023-09-26",8.5,8.88,8.5,8.52,183100.0],["2023-09-27",8.53,8.67,8.255,8.32,335000.0],["2023-09-28",8.47,8.47,7.88,8.14,291300.0],["2023-09-29",8.2,8.31,7.775,7.86,288200.0],["2023-10-02",7.82,7.82,7.0,7.23,379800.0],["2023-10-03",7.14,7.14,6.64,6.75,435300.0],["2023-10-04",6.75,6.77,6.35,6.61,308900.0],["2023-10-05",6.59,6.96,6.55,6.88,512600.0],["2023-10-06",6.67,7.16,6.67,7.12,427800.0],["2023-10-09",7.04,7.1,6.42,6.59,455100.0],["2023-10-10",6.66,6.86,6.53,6.72,503900.0],["2023-10-11",6.81,7.17,6.42,6.63,583900.0],["2023-10-12",6.6,6.725,6.17,6.23,751100.0],["2023-10-13",6.39,6.49,5.92,6.37,623800.0],["2023-10-16",6.44,6.55,6.07,6.41,838000.0],["2023-10-17",6.37,6.63,6.07,6.08,641400.0],["2023-10-18",6.01,6.01,5.17,5.28,813400.0],["2023-10-19",5.24,5.24,4.715,4.765,654700.0],["2023-10-20",4.82,4.95,4.66,4.78,1334200.0],["2023-10-23",4.77,4.92,4.53,4.69,481600.0],["2023-10-24",4.75,4.85,4.62,4.65,851800.0],["2023-10-25",4.6,4.6,4.23,4.25,800300.0],["2023-10-26",4.27,4.459,4.22,4.42,419700.0],["2023-10-27",4.41,4.5,4.27,4.4,455100.0],["2023-10-30",4.47,5.28,4.38,5.26,1032800.0],["2023-10-31",5.23,5.64,5.029,5.59,827900.0],["2023-11-01",5.62,5.75,5.39,5.66,483900.0],["2023-11-02",5.57,5.71,5.03,5.555,1137100.0],["2023-11-03",5.74,6.67,5.7,6.46,650300.0],["2023-11-06",6.34,6.4,5.755,5.905,450100.0],["2023-11-07",5.88,6.04,5.71,6.02,441900.0],["2023-11-08",6.02,6.06,5.47,5.58,1253100.0],["2023-11-09",5.67,5.885,5.2,5.28,486000.0],["2023-11-10",5.3,5.415,5.02,5.27,381000.0],["2023-11-13",5.25,5.39,4.96,5.26,317200.0],["2023-11-14",5.72,6.575,5.72,6.3,1226100.0],["2023-11-15",6.28,6.74,6.261,6.45,677300.0],["2023-11-16",6.79,6.79,5.826,6.07,379100.0],["2023-11-17",6.09,6.525,6.015,6.3,494700.0],["2023-11-20",6.31,6.805,6.18,6.51,417000.0],["2023-11-21",6.43,6.43,6.12,6.17,250500.0],["2023-11-22",6.28,6.58,6.09,6.22,247500.0],["2023-11-24",6.21,6.36,6.0,6.22,153500.0],["2023-11-27",6.11,6.11,5.65,5.94,614800.0],["2023-11-28",5.92,5.92,5.68,5.8,395400.0],["2023-11-29",5.91,6.745,5.91,6.13,432300.0],["2023-11-30",6.18,6.38,6.01,6.22,2424100.0],["2023-12-01",6.21,6.97,5.95,6.91,555300.0],["2023-12-04",6.86,7.53,6.58,7.51,857300.0],["2023-12-05",7.42,7.76,7.18,7.71,698700.0],["2023-12-06",7.73,8.39,7.66,8.335,575100.0],["2023-12-07",8.26,8.715,8.05,8.55,593600.0],["2023-12-08",8.48,8.93,8.25,8.6,962100.0],["2023-12-11",8.54,8.56,8.17,8.41,906300.0],["2023-12-12",8.31,8.52,8.15,8.29,429300.0],["2023-12-13",8.25,8.5,7.85,8.41,1106500.0],["2023-12-14",8.72,9.58,8.7,8.94,1457300.0],["2023-12-15",9.07,9.25,8.805,9.08,2558600.0],["2023-12-18",9.08,9.37,8.85,9.0,484900.0],["2023-12-19",9.25,10.02,9.25,9.93,1131400.0],["2023-12-20",9.86,10.56,9.64,9.83,783400.0],["2023-12-21",10.15,10.27,9.18,9.2,596900.0],["2023-12-22",9.31,10.0,9.31,9.57,1407900.0],["2023-12-26",9.77,9.85,9.583,9.68,2160000.0],["2023-12-27",9.93,10.06,9.655,9.75,915300.0],["2023-12-28",9.83,10.775,9.8,10.71,815600.0],["2023-12-29",10.67,10.78,10.18,10.32,428100.0],["2024-01-02",10.37,10.78,9.99,10.22,1022900.0],["2024-01-03",9.95,10.02,9.38,9.64,1382100.0],["2024-01-04",9.69,10.05,9.58,9.85,1002200.0],["2024-01-05",9.7,9.97,9.25,9.87,679100.0],["2024-01-08",9.77,10.04,9.44,9.96,736700.0],["2024-01-09",9.75,10.15,9.43,9.75,1066900.0],["2024-01-10",9.75,10.02,9.56,9.87,1049200.0],["2024-01-11",9.65,9.85,9.24,9.35,652400.0],["2024-01-12",9.47,9.83,9.29,9.37,351300.0],["2024-01-16",9.21,9.335,8.55,8.72,438600.0],["2024-01-17",8.44,8.72,8.24,8.41,785000.0],["2024-01-18",8.53,8.53,7.94,8.19,443800.0],["2024-01-19",8.23,8.29,7.9,8.16,327500.0],["2024-01-22",8.24,8.59,7.81,7.96,677800.0],["2024-01-23",8.17,8.39,7.99,8.01,392200.0],["2024-01-24",8.19,8.19,7.695,7.77,342700.0],["2024-01-25",7.77,8.17,7.73,8.1,289100.0],["2024-01-26",8.19,8.34,7.79,7.86,260400.0],["2024-01-29",7.89,8.46,7.65,8.37,272100.0],["2024-01-30",8.31,8.44,7.91,7.99,1207600.0],["2024-01-31",7.97,8.21,7.79,7.9,464400.0],["2024-02-01",7.94,8.34,7.83,8.15,505800.0],["2024-02-02",8.11,8.23,7.84,8.14,324100.0],["2024-02-05",8.12,8.47,7.92,8.41,1137200.0],["2024-02-06",8.37,8.77,8.37,8.54,400100.0],["2024-02-07",8.53,8.74,8.192,8.29,312500.0],["2024-02-08",8.33,8.675,8.11,8.62,349100.0],["2024-02-09",8.82,8.98,8.65,8.85,330000.0],["2024-02-12",8.86,9.41,8.85,9.37,1165100.0],["2024-02-13",8.82,8.82,8.37,8.72,485300.0],["2024-02-14",8.97,9.23,8.84,9.21,382900.0],["2024-02-15",9.35,9.94,9.22,9.85,471200.0],["2024-02-16",9.25,10.17,9.25,9.87,879500.0],["2024-02-20",9.52,10.169,9.52,10.09,722600.0],["2024-02-21",10.0,10.29,9.77,10.04,1169100.0],["2024-02-22",10.01,10.66,9.911,10.55,2448500.0],["2024-02-23",10.51,10.7,10.18,10.2,970300.0],["2024-02-26",10.2,11.315,10.165,11.15,758500.0],["2024-02-27",11.37,12.1,11.2,11.88,842700.0],["2024-02-28",11.68,12.0,11.445,11.91,791500.0],["2024-02-29",12.36,12.665,12.1,12.35,823700.0],["2024-03-01",12.36,13.87,12.36,13.56,704700.0],["2024-03-04",13.89,14.12,13.24,13.46,579600.0],["2024-03-05",13.23,13.52,12.97,13.34,533000.0],["2024-03-06",13.74,15.93,13.44,15.66,1454900.0],["2024-03-07",15.76,16.11,14.3,14.5,1199300.0],["2024-03-08",14.85,15.82,14.45,14.85,548500.0],["2024-03-11",15.02,15.65,14.08,14.13,907100.0],["2024-03-12",14.11,14.8,13.92,14.38,933600.0],["2024-03-13",14.28,15.27,14.25,14.48,706100.0],["2024-03-14",14.37,15.0,13.93,14.04,1379800.0],["2024-03-15",13.97,14.78,13.04,13.08,3891500.0],["2024-03-18",13.1,13.49,12.26,12.84,1313000.0],["2024-03-19",12.73,13.18,12.61,12.74,664800.0],["2024-03-20",12.7,13.46,12.36,13.28,505500.0],["2024-03-21",13.48,13.83,13.02,13.02,498700.0],["2024-03-22",13.09,13.48,12.77,13.42,532000.0],["2024-03-25",13.45,14.435,13.36,13.53,549000.0],["2024-03-26",13.81,14.36,12.91,13.02,672000.0],["2024-03-27",13.19,14.61,12.55,14.54,1391200.0],["2024-03-28",14.54,15.36,14.17,14.7,1311600.0],["2024-04-01",14.59,15.28,14.132,14.58,936700.0],["2024-04-02",14.21,15.115,13.92,14.86,763900.0],["2024-04-03",14.67,14.77,13.77,14.59,621300.0],["2024-04-04",14.75,15.19,13.8,13.94,921700.0],["2024-04-05",14.14,14.16,13.51,13.9,416700.0],["2024-04-08",14.12,14.12,13.46,13.8,634200.0],["2024-04-09",13.95,17.51,13.81,17.48,1902900.0],["2024-04-10",16.67,17.0,15.46,15.69,3500500.0],["2024-04-11",17.09,18.12,16.36,17.21,1062200.0],["2024-04-12",16.45,16.81,15.4,16.74,3881400.0],["2024-04-15",16.71,16.71,15.44,15.46,2523900.0],["2024-04-16",15.4,15.4,14.39,14.65,1932500.0],["2024-04-17",15.1,15.22,13.9,14.08,1360900.0],["2024-04-18",14.11,14.6,13.64,14.44,1489100.0],["2024-04-19",14.33,14.84,12.945,13.59,1017300.0],["2024-04-22",13.69,14.1,13.3,13.58,574500.0],["2024-04-23",13.59,14.44,13.59,14.13,895100.0],["2024-04-24",14.05,14.42,13.52,13.75,519800.0],["2024-04-25",13.29,13.336,12.27,12.36,966500.0],["2024-04-26",12.49,12.61,12.17,12.36,600000.0],["2024-04-29",12.57,12.98,12.37,12.47,1131900.0],["2024-04-30",12.25,12.5,11.9,12.02,1505000.0],["2024-05-01",12.08,13.6,12.04,13.08,1156400.0],["2024-05-02",13.4,13.4,12.61,12.73,1200100.0],["2024-05-03",13.15,13.73,12.7,12.78,465500.0],["2024-05-06",12.81,13.51,12.77,13.22,670800.0],["2024-05-07",13.29,14.37,13.18,14.16,644600.0],["2024-05-08",13.86,14.31,13.56,13.98,710300.0],["2024-05-09",14.06,14.52,13.79,13.95,612600.0],["2024-05-10",14.05,14.05,13.23,13.51,335000.0],["2024-05-13",13.69,13.98,13.55,13.94,326800.0],["2024-05-14",14.55,15.21,14.5,14.95,1492400.0],["2024-05-15",15.41,16.57,15.41,15.9,979100.0],["2024-05-16",15.87,15.94,15.055,15.4,584700.0],["2024-05-17",15.39,16.84,14.529,16.59,3038600.0],["2024-05-20",16.59,17.28,16.0,16.19,1445200.0],["2024-05-21",15.68,16.69,15.115,15.94,497700.0],["2024-05-22",15.86,16.82,15.8,16.11,2009100.0],["2024-05-23",16.12,16.2,15.11,15.17,837600.0],["2024-05-24",15.3,15.66,14.87,15.17,530500.0],["2024-05-28",15.42,15.85,14.97,15.54,579400.0],["2024-05-29",15.305,15.5,15.07,15.11,464000.0],["2024-05-30",15.31,15.83,15.07,15.58,685300.0],["2024-05-31",15.65,16.13,15.45,15.75,1879800.0],["2024-06-03",16.2,17.1,15.76,16.05,599500.0],["2024-06-04",15.8,16.34,15.53,15.95,520200.0],["2024-06-05",16.12,17.02,15.67,16.86,516500.0],["2024-06-06",16.77,16.855,16.29,16.33,426900.0],["2024-06-07",15.95,16.33,15.66,15.68,322100.0],["2024-06-10",15.35,15.53,14.69,15.32,695300.0],["2024-06-11",15.15,16.18,15.05,16.15,633700.0],["2024-06-12",16.98,17.07,16.22,16.5,1250500.0],["2024-06-13",16.51,17.25,16.31,16.73,1375400.0],["2024-06-14",16.51,16.59,14.862,15.18,1385500.0],["2024-06-17",16.21,16.21,14.44,15.29,2059300.0],["2024-06-18",16.38,18.9,15.34,18.44,2842300.0],["2024-06-20",18.58,21.16,18.176,20.97,2798100.0],["2024-06-21",21.12,21.99,20.72,21.3,2179400.0],["2024-06-24",21.38,21.85,20.54,21.03,756700.0],["2024-06-25",20.96,22.439,20.764,20.8,1145100.0],["2024-06-26",20.57,21.42,20.14,20.46,1198700.0],["2024-06-27",20.63,21.11,20.051,20.74,528500.0],["2024-06-28",20.83,20.94,19.76,20.87,3926200.0],["2024-07-01",20.9,22.18,20.14,20.91,983200.0],["2024-07-02",20.8,21.07,18.865,18.93,868300.0],["2024-07-03",19.0,20.02,18.81,19.41,396400.0],["2024-07-05",19.33,19.47,18.65,19.47,527300.0],["2024-07-08",19.8,20.61,19.72,20.5,579400.0],["2024-07-09",20.555,21.14,20.06,20.81,1134200.0],["2024-07-10",20.99,21.07,20.01,20.24,429200.0],["2024-07-11",21.15,22.79,20.57,22.03,1141900.0],["2024-07-12",21.85,23.99,21.5,23.82,1417800.0],["2024-07-15",24.08,24.377,22.0,22.68,1494700.0],["2024-07-16",23.18,23.3,22.45,22.81,912300.0],["2024-07-17",22.11,23.07,21.49,21.77,915800.0],["2024-07-18",21.81,22.3,20.815,21.15,705500.0],["2024-07-19",21.25,21.458,20.69,20.78,559900.0],["2024-07-22",20.82,22.23,20.64,22.1,1025300.0],["2024-07-23",22.0,22.9,21.78,22.6,873500.0],["2024-07-24",22.37,23.32,20.96,21.09,657000.0],["2024-07-25",21.06,21.91,20.35,21.04,739700.0],["2024-07-26",21.48,22.2,21.23,21.94,590600.0],["2024-07-29",22.01,22.33,21.1,21.25,380200.0],["2024-07-30",21.39,22.12,20.49,20.77,506000.0],["2024-07-31",21.63,22.76,20.81,21.88,712000.0],["2024-08-01",22.01,22.52,20.91,21.47,540300.0],["2024-08-02",20.03,21.0,19.79,20.78,2113200.0],["2024-08-05",18.04,20.9,17.625,20.725,682700.0],["2024-08-06",20.86,22.05,19.9,21.19,1053900.0],["2024-08-07",21.96,21.96,19.715,20.01,675400.0],["2024-08-08",20.29,20.405,19.674,20.16,389400.0],["2024-08-09",20.2,21.09,19.9,20.82,394000.0],["2024-08-12",20.6,21.34,20.202,21.21,334000.0],["2024-08-13",21.38,22.04,21.0,21.53,598400.0],["2024-08-14",22.2,22.47,21.5,21.92,561200.0],["2024-08-15",22.43,22.75,21.71,22.16,597700.0],["2024-08-16",22.15,22.69,21.75,22.28,544000.0],["2024-08-19",22.15,23.66,21.75,23.47,575400.0],["2024-08-20",23.32,23.93,22.56,23.86,394600.0],["2024-08-21",23.91,24.54,22.8,23.91,417200.0],["2024-08-22",24.11,24.39,22.91,23.08,395600.0],["2024-08-23",24.1,24.35,22.84,24.02,436700.0],["2024-08-26",24.26,26.123,24.09,25.69,663500.0],["2024-08-27",25.35,25.66,24.44,24.59,381200.0],["2024-08-28",24.61,25.4,23.95,25.09,371600.0],["2024-08-29",25.26,25.92,24.78,25.0,424200.0],["2024-08-30",25.01,25.58,24.43,25.2,809700.0],["2024-09-03",25.07,25.82,24.37,24.86,677900.0],["2024-09-04",24.9,25.35,24.28,24.69,458500.0],["2024-09-05",24.76,25.11,24.35,24.44,358900.0],["2024-09-06",24.33,24.75,22.64,23.33,592600.0],["2024-09-09",23.53,23.89,23.09,23.44,387900.0],["2024-09-10",23.64,24.47,23.5,24.42,380100.0],["2024-09-11",24.49,24.6,23.58,23.77,404200.0],["2024-09-12",23.84,24.71,23.4,23.57,320000.0],["2024-09-13",23.54,24.86,23.44,24.8,398500.0],["2024-09-16",25.0,26.08,24.735,25.44,603300.0],["2024-09-17",25.68,25.705,24.6,24.83,502200.0],["2024-09-18",24.83,26.31,24.55,24.74,789300.0],["2024-09-19",25.67,26.035,24.89,25.06,703600.0],["2024-09-20",25.0,25.76,24.57,25.62,2226000.0],["2024-09-23",25.6,25.618,23.5,24.1,700800.0],["2024-09-24",24.1,24.38,23.03,24.28,424800.0],["2024-09-25",24.27,24.5,23.35,23.53,385000.0],["2024-09-26",23.63,23.64,22.9,23.21,326500.0],["2024-09-27",23.55,23.55,23.02,23.05,246100.0],["2024-09-30",22.83,24.0,22.135,22.47,803900.0],["2024-10-01",22.48,23.05,21.675,22.09,888500.0],["2024-10-02",21.75,22.2,21.3,21.97,590800.0],["2024-10-03",21.8,22.27,21.24,21.67,541600.0],["2024-10-04",21.86,23.12,21.86,22.2,435600.0],["2024-10-07",22.17,22.38,21.37,21.54,451600.0],["2024-10-08",21.7,22.715,21.3,22.0,326200.0],["2024-10-09",22.0,22.22,21.59,21.99,432200.0],["2024-10-10",21.63,22.07,21.07,21.86,4092500.0],["2024-10-11",23.57,24.26,22.74,23.63,951900.0],["2024-10-14",23.51,25.58,23.24,25.16,741800.0],["2024-10-15",25.29,25.62,24.265,24.87,830600.0],["2024-10-16",25.19,26.01,24.44,25.81,761600.0],["2024-10-17",26.05,26.428,24.53,24.72,1934600.0],["2024-10-18",24.68,25.825,24.65,25.05,859400.0],["2024-10-21",25.29,25.88,24.82,25.48,599900.0],["2024-10-22",25.12,25.81,25.1,25.52,331500.0],["2024-10-23",25.29,25.82,24.54,24.78,280600.0],["2024-10-24",25.24,25.81,24.79,25.22,478900.0],["2024-10-25",25.3,27.07,25.18,26.27,865500.0],["2024-10-28",26.58,27.6,26.389,26.45,897800.0],["2024-10-29",26.27,26.4,24.6,25.2,493700.0],["2024-10-30",24.89,25.41,23.96,24.07,762000.0],["2024-10-31",24.02,24.94,23.51,24.58,682800.0],["2024-11-01",24.45,24.754,23.93,24.47,618500.0],["2024-11-04",24.49,25.23,23.85,25.04,829900.0],["2024-11-05",25.15,25.46,23.89,25.43,758900.0],["2024-11-06",26.25,27.275,26.168,27.0,4699300.0],["2024-11-07",27.09,28.42,26.86,27.24,1003300.0],["2024-11-08",27.12,27.75,26.75,27.34,806600.0],["2024-11-11",27.86,29.56,27.37,28.14,954400.0],["2024-11-12",28.0,28.2,26.48,27.03,635800.0],["2024-11-13",27.71,28.13,27.0,27.15,624600.0],["2024-11-14",27.11,27.53,26.58,26.86,1048200.0],["2024-11-15",26.5,26.62,22.88,22.92,1691800.0],["2024-11-18",22.3,22.71,20.65,21.79,1926700.0],["2024-11-19",21.57,22.96,21.2,22.79,888700.0],["2024-11-20",22.57,22.88,21.88,22.64,682200.0],["2024-11-21",22.74,23.09,22.105,22.37,729300.0],["2024-11-22",22.27,22.59,21.74,22.05,744700.0],["2024-11-25",22.31,22.79,21.061,21.82,1509100.0],["2024-11-26",21.73,22.08,21.12,21.79,630300.0],["2024-11-27",21.87,22.1,21.09,21.23,563600.0],["2024-11-29",21.23,22.23,21.08,22.11,378700.0],["2024-12-02",23.0,23.0,21.45,21.49,896000.0],["2024-12-03",21.05,21.57,20.5,20.89,780200.0],["2024-12-04",20.925,21.29,20.63,20.82,767600.0],["2024-12-05",20.83,21.34,20.0,20.06,754900.0],["2024-12-06",20.59,22.08,20.39,21.37,1021700.0],["2024-12-09",21.26,22.11,20.25,20.66,971500.0],["2024-12-10",21.38,22.887,21.36,22.06,1791500.0],["2024-12-11",22.95,22.95,21.045,21.31,817600.0],["2024-12-12",21.25,21.71,20.21,20.56,859800.0],["2024-12-13",20.4,20.845,19.9,20.27,739200.0],["2024-12-16",20.46,21.34,20.0,20.81,622700.0],["2024-12-17",20.63,21.31,20.41,21.18,676500.0],["2024-12-18",21.18,21.67,19.6,20.24,1351000.0],["2024-12-19",20.19,20.435,19.38,20.04,977900.0],["2024-12-20",19.9,20.61,19.66,19.83,2913800.0],["2024-12-23",19.72,20.16,19.375,19.98,373600.0],["2024-12-24",19.77,19.78,19.1,19.57,351400.0],["2024-12-26",19.25,19.96,19.02,19.93,454900.0],["2024-12-27",19.66,20.22,18.91,19.11,690500.0],["2024-12-30",19.03,19.085,18.44,18.64,518600.0],["2024-12-31",18.92,19.12,18.31,18.84,982300.0],["2025-01-02",19.08,19.79,18.86,19.51,635100.0],["2025-01-03",19.51,20.2,19.42,19.71,750900.0],["2025-01-06",19.55,19.91,19.03,19.22,339200.0],["2025-01-07",19.13,19.59,18.74,18.9,438700.0],["2025-01-08",18.81,19.74,18.72,19.51,860900.0],["2025-01-10",19.02,19.49,17.575,18.24,895200.0],["2025-01-13",18.09,19.13,17.5,19.01,813700.0],["2025-01-14",19.29,19.805,18.39,18.6,1220800.0],["2025-01-15",19.45,20.5,19.21,20.15,800600.0],["2025-01-16",20.17,20.17,19.31,19.49,544200.0],["2025-01-17",19.72,20.07,18.745,19.14,783900.0],["2025-01-21",19.42,20.15,19.32,19.6,580900.0],["2025-01-22",19.57,20.04,19.34,19.68,447900.0],["2025-01-23",19.49,20.1,19.38,19.96,519900.0],["2025-01-24",19.8,20.39,19.728,19.93,535200.0],["2025-01-27",19.69,20.66,19.48,19.81,562200.0],["2025-01-28",19.94,19.985,19.17,19.56,577100.0],["2025-01-29",19.56,20.53,19.51,19.65,578000.0],["2025-01-30",20.01,20.41,19.24,20.015,695100.0],["2025-01-31",20.05,20.5,19.41,19.71,775400.0],["2025-02-03",19.6,19.675,18.7,18.95,671800.0],["2025-02-04",18.92,19.355,18.29,18.59,828200.0],["2025-02-05",18.8,19.61,18.61,19.2,660400.0],["2025-02-06",19.2,19.53,18.88,19.04,750700.0],["2025-02-07",18.95,19.34,18.53,18.88,831000.0],["2025-02-10",19.35,19.35,17.94,18.01,485700.0],["2025-02-11",17.76,18.18,16.95,17.12,946500.0],["2025-02-12",16.77,17.35,16.66,17.31,610900.0],["2025-02-13",17.61,17.85,17.14,17.57,424700.0],["2025-02-14",17.67,18.02,17.18,17.59,663800.0],["2025-02-18",17.71,18.07,16.72,16.73,651600.0],["2025-02-19",16.65,17.405,16.56,17.35,817900.0],["2025-02-20",17.29,17.33,16.868,17.04,571100.0],["2025-02-21",17.25,17.46,16.75,16.87,524400.0],["2025-02-24",16.9,17.2,16.38,16.86,553300.0],["2025-02-25",16.88,16.98,15.88,16.47,1151900.0],["2025-02-26",16.6,17.21,16.45,17.06,701700.0],["2025-02-27",16.92,17.29,14.99,15.0,1048400.0],["2025-02-28",14.84,15.46,14.39,15.45,1107900.0],["2025-03-03",15.41,15.51,13.855,14.19,1287800.0],["2025-03-04",13.9,14.58,13.54,14.26,690600.0],["2025-03-05",14.2,14.52,13.85,14.27,714900.0],["2025-03-06",13.98,14.43,13.82,14.05,509200.0],["2025-03-07",14.09,14.29,13.71,13.86,576600.0],["2025-03-10",13.82,14.16,13.33,13.59,585000.0],["2025-03-11",13.62,13.965,13.3,13.9,594300.0],["2025-03-12",14.08,14.87,14.07,14.54,1179900.0],["2025-03-13",14.45,14.67,12.98,13.19,1890800.0],["2025-03-14",13.42,13.64,13.115,13.59,680800.0],["2025-03-17",13.33,13.96,13.04,13.93,757400.0],["2025-03-18",13.76,13.855,13.505,13.66,655800.0],["2025-03-19",13.78,14.06,13.56,13.9,681300.0],["2025-03-20",13.74,14.59,13.675,13.87,1504900.0],["2025-03-21",13.66,13.67,12.75,12.99,2288300.0],["2025-03-24",13.12,13.57,13.025,13.34,976100.0],["2025-03-25",13.54,13.54,12.54,12.58,847200.0],["2025-03-26",12.52,12.78,12.2,12.73,830500.0],["2025-03-27",12.84,13.095,12.39,12.55,577800.0],["2025-03-28",12.56,12.72,12.0,12.15,623300.0],["2025-03-31",11.82,12.03,11.38,11.88,1354300.0],["2025-04-01",11.8,11.89,10.37,10.47,2398200.0],["2025-04-02",10.3,11.435,10.21,11.38,1229400.0],["2025-04-03",10.69,10.91,10.42,10.51,834000.0],["2025-04-04",10.17,10.52,9.45,9.69,1493800.0],["2025-04-07",9.27,9.91,8.6,9.72,1871200.0],["2025-04-08",10.21,10.39,8.805,9.26,1051400.0],["2025-04-09",9.17,10.16,8.56,9.6,2274100.0],["2025-04-10",9.35,9.93,8.18,8.81,1453600.0],["2025-04-11",8.86,9.155,8.6,9.14,900300.0],["2025-04-14",9.53,9.97,9.17,9.85,998500.0],["2025-04-15",9.63,10.165,9.63,9.82,785000.0],["2025-04-16",9.73,10.015,9.23,9.8,1056500.0],["2025-04-17",9.65,10.265,9.52,10.24,1322000.0],["2025-04-21",10.0,10.96,9.92,10.55,1321100.0],["2025-04-22",10.73,11.51,10.68,11.46,1149400.0],["2025-04-23",11.97,12.38,11.55,11.61,2507600.0],["2025-04-24",11.6,11.75,11.28,11.52,838600.0],["2025-04-25",11.42,11.73,11.21,11.56,589100.0],["2025-04-28",11.62,11.72,11.25,11.47,784400.0],["2025-04-29",11.54,11.655,11.287,11.44,548400.0],["2025-04-30",11.28,11.72,11.05,11.53,747500.0],["2025-05-01",11.41,11.52,11.11,11.16,846800.0],["2025-05-02",11.35,11.562,11.18,11.27,600000.0],["2025-05-05",11.06,11.17,10.73,10.94,525700.0],["2025-05-06",10.82,10.855,9.64,9.645,680800.0],["2025-05-07",9.7,9.71,9.195,9.3,1254100.0],["2025-05-08",9.52,9.875,9.02,9.64,1081900.0],["2025-05-09",9.65,10.03,9.5,9.5,575700.0],["2025-05-12",9.94,10.38,9.82,10.18,807600.0],["2025-05-13",10.25,10.26,9.7,9.73,534400.0],["2025-05-14",9.78,9.885,9.34,9.58,508300.0],["2025-05-15",9.64,9.67,9.32,9.46,472500.0],["2025-05-16",9.46,9.69,9.33,9.56,437900.0],["2025-05-19",9.34,9.67,9.25,9.51,1042600.0],["2025-05-20",9.49,10.14,9.3,10.14,1409400.0],["2025-05-21",10.03,10.03,9.49,9.78,640900.0],["2025-05-22",9.68,10.1,9.51,9.99,599900.0],["2025-05-23",9.74,9.86,9.545,9.72,401500.0],["2025-05-27",10.0,10.005,9.68,9.77,881200.0],["2025-05-28",9.79,10.19,9.67,10.04,551700.0],["2025-05-29",10.2,10.79,9.81,10.64,866400.0],["2025-05-30",10.59,10.73,10.2,10.63,923000.0],["2025-06-02",11.05,12.59,11.05,12.14,2404600.0],["2025-06-03",12.16,12.47,11.95,12.08,1334600.0],["2025-06-04",12.0,12.39,11.92,12.16,598200.0],["2025-06-05",12.08,12.845,11.93,12.5,853800.0],["2025-06-06",12.82,13.08,12.69,12.78,1088400.0],["2025-06-09",13.01,13.06,12.245,12.54,739700.0],["2025-06-10",12.7,13.035,12.56,12.79,621000.0],["2025-06-11",12.84,13.09,12.61,12.63,595100.0],["2025-06-12",12.37,12.495,11.635,11.96,891900.0],["2025-06-13",11.66,12.38,11.62,11.93,779300.0],["2025-06-16",11.93,11.97,11.46,11.91,554000.0],["2025-06-17",11.75,11.96,11.38,11.39,453900.0],["2025-06-18",11.38,12.0,11.28,11.62,491600.0],["2025-06-20",11.73,11.88,11.22,11.49,1483200.0],["2025-06-23",11.47,11.99,11.305,11.98,544700.0],["2025-06-24",12.2,12.4,11.87,11.97,425700.0],["2025-06-25",11.89,11.985,11.17,11.62,599500.0],["2025-06-26",11.54,11.85,11.44,11.84,428300.0],["2025-06-27",11.89,11.99,11.575,11.64,2059600.0],["2025-06-30",11.65,11.965,11.37,11.39,669700.0],["2025-07-01",11.39,11.975,11.34,11.71,619700.0],["2025-07-02",11.73,12.9,11.455,12.44,779700.0],["2025-07-03",12.46,12.76,12.27,12.73,279600.0],["2025-07-07",12.36,12.745,12.1,12.36,740500.0],["2025-07-08",12.4,12.698,12.11,12.21,565300.0],["2025-07-09",12.44,13.39,12.36,13.18,980200.0],["2025-07-10",14.48,14.56,12.08,12.67,4409700.0],["2025-07-11",12.42,12.9,12.365,12.44,1409700.0],["2025-07-14",12.25,13.0,12.075,12.69,995500.0],["2025-07-15",12.68,12.68,12.11,12.15,1126500.0],["2025-07-16",12.34,12.6,12.06,12.42,774900.0],["2025-07-17",12.38,12.56,12.08,12.09,767500.0],["2025-07-18",12.17,12.31,11.125,11.21,785700.0],["2025-07-21",11.29,11.7,11.22,11.25,410600.0],["2025-07-22",11.23,11.4,11.13,11.25,640900.0],["2025-07-23",11.43,11.92,11.26,11.63,786100.0],["2025-07-24",11.55,11.72,11.26,11.53,721500.0],["2025-07-25",11.55,11.7,11.45,11.52,476900.0],["2025-07-28",11.62,12.32,11.565,11.93,1342500.0],["2025-07-29",12.06,12.1,11.6,11.89,1001900.0],["2025-07-30",12.04,12.33,11.78,11.88,803900.0],["2025-07-31",11.55,11.67,11.06,11.26,1240300.0],["2025-08-01",11.08,11.32,10.86,11.04,533700.0],["2025-08-04",11.09,11.36,10.86,11.28,439500.0],["2025-08-05",11.29,11.465,11.2,11.31,486900.0],["2025-08-06",11.2,11.32,10.37,10.46,910600.0],["2025-08-07",10.51,10.51,10.0,10.07,450500.0],["2025-08-08",10.01,10.09,9.58,9.84,523500.0],["2025-08-11",9.84,9.97,9.44,9.65,720400.0],["2025-08-12",9.77,10.03,9.66,10.02,610400.0],["2025-08-13",10.09,10.98,9.98,10.57,543900.0],["2025-08-14",10.39,10.64,10.16,10.56,373600.0],["2025-08-15",10.64,10.775,10.43,10.58,502200.0],["2025-08-18",10.58,10.675,10.0,10.205,1784800.0],["2025-08-19",10.28,10.66,9.81,9.84,743700.0],["2025-08-20",9.91,9.91,9.495,9.53,521700.0],["2025-08-21",9.4,9.695,9.29,9.65,484000.0],["2025-08-22",9.77,10.33,9.635,10.14,617600.0],["2025-08-25",10.11,10.12,9.625,9.67,398600.0],["2025-08-26",9.75,9.91,9.28,9.53,620600.0],["2025-08-27",9.55,9.72,9.51,9.55,447600.0],["2025-08-28",9.58,9.71,9.31,9.41,504500.0],["2025-08-29",9.56,9.645,9.29,9.34,1832000.0],["2025-09-02",9.33,9.68,9.035,9.11,1225500.0],["2025-09-03",9.09,9.609,9.06,9.46,1067000.0],["2025-09-04",9.45,9.45,8.97,9.12,474800.0],["2025-09-05",9.17,10.025,9.17,9.91,831900.0],["2025-09-08",9.9,10.13,9.67,9.7,885800.0],["2025-09-09",9.5,9.631,8.9,9.2,786500.0],["2025-09-10",9.21,9.25,8.935,8.95,725400.0],["2025-09-11",8.94,9.25,8.94,9.2,670900.0],["2025-09-12",9.12,9.225,8.86,9.04,885400.0],["2025-09-15",9.09,9.115,8.585,8.67,1104100.0],["2025-09-16",8.62,8.68,8.33,8.44,1063800.0],["2025-09-17",8.53,9.06,8.455,8.57,1323900.0],["2025-09-18",8.75,9.06,8.71,8.97,1148600.0],["2025-09-19",8.97,9.015,8.41,8.44,1826600.0],["2025-09-22",8.44,8.57,8.22,8.43,777300.0],["2025-09-23",8.44,8.44,8.195,8.24,1140100.0],["2025-09-24",8.23,8.72,8.2,8.7,1715000.0],["2025-09-25",8.57,8.689,8.215,8.33,1148600.0],["2025-09-26",8.33,9.066,8.329,8.93,1460200.0],["2025-09-29",9.095,9.34,8.864,9.28,843500.0],["2025-09-30",9.2,9.41,9.09,9.24,565000.0],["2025-10-01",9.26,9.75,9.26,9.4,3664500.0],["2025-10-02",9.44,9.69,8.85,9.08,634700.0],["2025-10-03",9.0,9.49,8.99,9.38,770400.0],["2025-10-06",9.44,10.235,9.43,9.95,1722000.0],["2025-10-07",10.09,10.139,9.69,9.83,615600.0],["2025-10-08",9.96,10.33,9.85,9.98,1011900.0],["2025-10-09",10.03,10.88,10.03,10.86,1147800.0],["2025-10-10",9.71,10.56,9.5,9.76,1996600.0],["2025-10-13",9.84,9.905,9.0,9.72,1566100.0],["2025-10-14",9.43,9.7,9.14,9.18,1270200.0],["2025-10-15",9.18,10.43,9.18,10.35,1326900.0],["2025-10-16",10.44,10.86,10.03,10.03,968200.0],["2025-10-17",9.83,10.174,9.71,9.84,603700.0],["2025-10-20",10.09,10.47,9.925,10.39,838500.0],["2025-10-21",10.64,10.79,10.15,10.42,727900.0],["2025-10-22",11.69,11.7,10.37,10.63,5597900.0],["2025-10-23",10.54,10.81,10.28,10.4,2673900.0],["2025-10-24",10.55,11.22,10.38,11.09,2465300.0],["2025-10-27",11.21,12.06,11.19,11.98,4271900.0],["2025-10-28",11.72,12.45,11.72,11.9,2127600.0],["2025-10-29",11.83,12.01,11.37,11.7,1851500.0],["2025-10-30",11.6,13.235,11.5,12.78,2699000.0],["2025-10-31",12.61,13.19,12.46,12.94,1680200.0],["2025-11-03",12.72,13.19,12.28,12.62,2124800.0],["2025-11-04",12.3,12.53,12.16,12.26,1140500.0],["2025-11-05",12.25,13.03,11.95,12.455,1504300.0],["2025-11-06",12.43,12.88,12.3,12.52,1160200.0],["2025-11-07",12.35,12.385,11.67,12.31,946800.0],["2025-11-10",12.5,12.8,12.2,12.25,1647100.0],["2025-11-11",12.22,13.15,12.01,12.86,1911100.0],["2025-11-12",12.9,13.15,12.15,12.17,1537000.0],["2025-11-13",12.04,12.94,12.01,12.43,1599800.0],["2025-11-14",12.23,13.21,12.23,12.8,1273400.0],["2025-11-17",12.72,13.43,12.645,12.79,1442000.0],["2025-11-18",12.56,12.99,12.43,12.68,768900.0],["2025-11-19",12.78,14.56,12.61,14.33,1676700.0],["2025-11-20",14.68,15.895,14.67,15.33,2372400.0],["2025-11-21",15.34,16.97,15.25,16.76,2330800.0],["2025-11-24",16.97,17.65,16.75,17.15,2694300.0],["2025-11-25",17.12,17.54,16.63,17.0,1126700.0],["2025-11-26",16.97,17.39,16.68,17.2,1169600.0],["2025-11-28",17.44,17.79,17.25,17.68,906800.0],["2025-12-01",17.21,17.595,16.74,16.91,1916600.0],["2025-12-02",16.95,17.28,16.02,16.35,1732300.0],["2025-12-03",16.46,17.46,16.25,16.83,1593700.0],["2025-12-04",16.83,18.25,16.5,18.02,1563300.0],["2025-12-05",18.0,18.4,17.45,18.09,1228900.0],["2025-12-08",21.43,22.5,20.21,21.47,6061800.0],["2025-12-09",21.43,21.99,19.37,19.55,2882000.0],["2025-12-10",20.07,20.07,19.02,19.61,2095600.0],["2025-12-11",19.63,19.95,19.02,19.07,1420900.0],["2025-12-12",19.07,19.675,19.06,19.07,1893500.0],["2025-12-15",19.11,19.59,18.54,19.01,2247000.0],["2025-12-16",19.06,19.25,18.32,18.84,1846600.0],["2025-12-17",19.05,19.14,17.97,18.21,1796200.0],["2025-12-18",18.24,18.64,17.44,18.01,2184200.0],["2025-12-19",18.0,18.87,17.91,18.52,5298000.0],["2025-12-22",18.7,19.67,18.61,19.34,1219800.0],["2025-12-23",19.11,19.63,19.1,19.29,902400.0],["2025-12-24",19.47,19.84,19.21,19.36,480500.0],["2025-12-26",19.35,19.37,18.97,19.3,794300.0],["2025-12-29",19.03,19.54,18.81,19.36,825200.0],["2025-12-30",19.28,19.47,18.78,19.02,1089800.0],["2025-12-31",18.89,19.3,18.89,18.97,891200.0],["2026-01-02",19.0,19.03,17.86,18.06,1469800.0],["2026-01-05",18.06,18.06,17.06,17.49,1400100.0],["2026-01-06",17.39,17.76,16.977,17.43,1686100.0],["2026-01-07",17.56,19.06,17.45,18.49,1734400.0],["2026-01-08",19.86,19.92,18.35,18.63,1360200.0],["2026-01-09",18.85,19.335,18.64,19.3,1425300.0],["2026-01-12",19.13,19.205,17.965,18.38,1195300.0],["2026-01-13",18.38,19.09,18.0,18.93,1792100.0],["2026-01-14",18.85,19.55,18.58,19.04,1014800.0],["2026-01-15",19.01,19.3,18.61,18.86,890700.0],["2026-01-16",18.88,19.5,18.47,19.21,1398900.0],["2026-01-20",18.38,18.775,18.115,18.24,1686200.0],["2026-01-21",18.17,19.15,18.15,19.02,1280000.0],["2026-01-22",19.0,20.18,19.0,19.39,1425500.0],["2026-01-23",19.29,19.57,18.53,18.56,977500.0],["2026-01-26",18.28,19.045,18.18,18.75,950900.0],["2026-01-27",18.83,19.65,18.625,19.41,1025800.0],["2026-01-28",19.44,19.575,17.87,17.87,1043700.0],["2026-01-29",18.25,19.315,17.22,17.59,1587000.0],["2026-01-30",17.29,17.54,16.32,16.52,1561200.0],["2026-02-02",16.52,17.32,16.15,17.09,991400.0],["2026-02-03",17.06,17.5,16.61,16.79,1245700.0],["2026-02-04",16.93,16.93,16.038,16.55,950600.0],["2026-02-05",16.38,17.005,15.87,15.95,1119900.0],["2026-02-06",16.29,17.03,16.26,16.85,836500.0],["2026-02-09",16.78,16.89,16.37,16.71,890000.0],["2026-02-10",16.92,16.97,16.33,16.45,601000.0],["2026-02-11",16.52,16.53,15.68,16.11,712200.0],["2026-02-12",16.31,16.37,15.33,15.73,587000.0],["2026-02-13",15.92,16.33,15.54,15.6,767000.0],["2026-02-17",15.52,15.85,15.22,15.64,631700.0],["2026-02-18",15.76,16.03,15.34,15.48,745500.0],["2026-02-19",15.49,15.81,15.23,15.79,970100.0],["2026-02-20",15.61,15.84,15.06,15.78,1593600.0],["2026-02-23",15.77,16.49,15.29,15.38,832100.0],["2026-02-24",15.56,16.21,15.33,16.02,925500.0],["2026-02-25",16.04,16.3,15.74,15.79,633100.0],["2026-02-26",16.03,16.185,15.49,16.11,773200.0],["2026-02-27",15.91,16.06,15.61,15.97,686200.0],["2026-03-02",15.44,16.0,15.13,15.81,675800.0],["2026-03-03",15.33,16.16,15.09,15.81,1040600.0],["2026-03-04",15.88,16.455,15.46,16.26,649500.0],["2026-03-05",15.85,15.86,15.04,15.22,1096500.0],["2026-03-06",14.98,15.324,14.6,15.1,634900.0],["2026-03-09",14.81,15.73,14.74,15.5,716000.0],["2026-03-10",15.59,16.18,15.31,15.9,1040600.0],["2026-03-11",15.65,16.099,15.5,15.95,773900.0],["2026-03-12",15.5,15.84,15.06,15.61,987200.0],["2026-03-13",15.78,16.113,14.62,15.04,757300.0],["2026-03-16",15.34,15.59,15.17,15.38,717700.0],["2026-03-17",15.24,15.68,15.05,15.48,1305200.0],["2026-03-18",15.3,15.5,14.93,15.05,1223400.0],["2026-03-19",14.87,15.41,14.6,14.92,1199800.0],["2026-03-20",14.92,15.48,14.42,14.43,5442600.0],["2026-03-23",14.9,15.48,14.59,14.69,860200.0],["2026-03-24",14.52,14.81,14.01,14.44,1061800.0],["2026-03-25",14.81,16.18,14.67,15.44,2161100.0],["2026-03-26",15.26,16.2,15.23,15.53,1203500.0],["2026-03-27",15.35,15.545,14.75,14.76,1177900.0],["2026-03-30",14.77,15.01,14.41,14.67,1036700.0],["2026-03-31",15.09,16.22,15.03,15.5,1669400.0],["2026-04-01",15.57,16.1,15.29,15.48,909800.0],["2026-04-02",15.22,15.65,15.0,15.51,1167300.0],["2026-04-06",15.775,16.88,15.42,15.79,1682600.0],["2026-04-07",15.67,16.54,15.6,16.35,1744200.0],["2026-04-08",16.57,17.19,15.515,15.6,2005200.0],["2026-04-09",15.6,16.5,15.47,16.24,1190800.0],["2026-04-10",16.3,16.62,16.02,16.03,1156400.0],["2026-04-13",16.16,16.795,15.9,15.91,980800.0],["2026-04-14",16.02,16.76,15.78,16.3,1281500.0],["2026-04-15",16.51,17.105,16.36,16.97,1679000.0],["2026-04-16",17.04,17.13,16.52,16.69,888200.0],["2026-04-17",17.135,17.68,16.92,17.51,856000.0],["2026-04-20",17.13,17.4,16.98,17.04,597100.0],["2026-04-21",17.04,17.04,16.2,16.44,831100.0],["2026-04-22",16.56,16.685,16.3,16.63,694700.0],["2026-04-23",16.69,17.08,16.355,16.57,921500.0],["2026-04-24",16.57,16.89,16.28,16.68,575700.0],["2026-04-27",16.52,17.145,16.43,16.49,616300.0],["2026-04-28",16.51,17.488,16.51,17.08,1116200.0],["2026-04-29",16.84,17.15,16.36,16.61,834800.0],["2026-04-30",16.66,17.21,16.5,16.7,840200.0],["2026-05-01",16.73,16.99,16.2,16.81,688900.0],["2026-05-04",16.66,17.27,16.5,16.93,566000.0],["2026-05-05",17.15,17.39,16.06,16.6,1323000.0],["2026-05-06",16.6,16.965,16.355,16.88,977100.0],["2026-05-07",16.88,16.88,15.86,16.28,663100.0],["2026-05-08",16.29,16.62,16.225,16.52,1293800.0],["2026-05-11",16.56,16.93,16.24,16.28,660400.0],["2026-05-12",16.3,16.49,15.7,15.96,658700.0],["2026-05-13",15.96,16.45,15.75,16.18,979100.0],["2026-05-14",16.18,16.265,15.74,16.0,529100.0],["2026-05-15",15.78,16.16,15.585,15.855,1000300.0],["2026-05-18",15.91,16.5,15.5,15.51,2195100.0],["2026-05-19",15.34,15.67,15.07,15.24,1060400.0],["2026-05-20",15.35,16.5,15.32,16.42,1673900.0],["2026-05-21",16.2,17.73,15.995,17.53,1956000.0],["2026-05-22",17.54,17.85,17.32,17.5,1053800.0],["2026-05-26",17.55,17.815,17.08,17.38,1029400.0],["2026-05-27",17.46,18.1,17.08,17.47,831200.0],["2026-05-28",17.47,17.77,17.16,17.67,866500.0],["2026-05-29",17.67,18.0,17.56,17.76,1157200.0],["2026-06-01",17.73,17.73,16.85,17.39,851600.0],["2026-06-02",17.02,17.235,16.29,16.37,1050500.0],["2026-06-03",16.31,16.34,15.43,15.48,1326100.0],["2026-06-04",15.67,15.91,15.255,15.28,1578300.0],["2026-06-05",15.31,15.575,14.24,14.64,1633000.0],["2026-06-08",16.725,18.2,15.36,15.64,21065100.0],["2026-06-09",16.0,16.99,14.67,15.64,6665200.0],["2026-06-10",15.8,16.115,15.17,15.3,2539700.0],["2026-06-11",15.19,17.17,15.15,16.98,4030400.0],["2026-06-12",17.16,18.91,16.88,16.95,2561600.0],["2026-06-15",17.15,17.87,16.8,17.04,2684000.0],["2026-06-16",16.93,17.4,16.5,17.07,2675700.0],["2026-06-17",17.16,18.0,17.01,17.12,2513900.0],["2026-06-18",17.64,17.89,16.95,17.55,4250800.0],["2026-06-22",17.83,18.85,17.83,18.65,2214300.0],["2026-06-23",18.49,19.119,18.39,18.86,1947300.0],["2026-06-24",18.99,19.99,18.915,19.3,2135100.0],["2026-06-25",19.4,23.09,19.345,22.46,6023500.0],["2026-06-26",22.2,23.715,21.78,22.9,6491300.0],["2026-06-29",23.16,24.03,22.97,23.85,2746900.0],["2026-06-30",23.94,24.88,23.5,24.26,2155900.0],["2026-07-01",24.605,24.81,23.76,23.91,1190600.0],["2026-07-02",24.0,24.22,23.22,23.97,1427500.0],["2026-07-06",23.76,24.265,23.105,24.04,744851.288156],["2026-07-07",24.08,24.595,23.7438,24.4,1239766.721636],["2026-07-08",23.8,24.44,23.315,24.31,1404546.303034],["2026-07-09",24.895,24.9499,24.47,24.69,871252.213743],["2026-07-10",24.86,24.86,22.33,23.06,1554089.473124],["2026-07-13",22.56,22.75,21.23,22.71,1550656.168187],["2026-07-14",23.08,23.285,22.61,22.98,1563822.711195],["2026-07-15",22.85,23.95,22.49,23.85,1108745.280327],["2026-07-16",23.72,23.97,22.88,23.07,861488.702016],["2026-07-17",22.68,23.82,22.45,23.12,794887.380226],["2026-07-20",23.19,23.75,22.64,22.71,1393196.425515],["2026-07-21",22.73,23.69,22.73,23.48,961223.903279],["2026-07-22",23.75,24.025,23.195,23.6,1130593.688776],["2026-07-23",23.415,24.17,22.87,23.74,965869.402733],["2026-07-24",23.93,23.999,23.1,23.38,833253.098496],["2026-07-27",23.65,24.29,23.23,23.43,1282826.96569],["2026-07-28",23.57,24.18,22.555,24.15,1147920.532941],["2026-07-29",24.28,24.64,23.33,23.6,1167503.536599],["2026-07-30",23.9,23.9,22.91,23.58,1248823.989743],["2026-07-31",23.58,23.78,23.075,23.21,761615.977787],["2026-08-03",22.96,23.31,22.635,23.22,1351761.967405],["2026-08-04",23.7,24.83,23.24,24.69,1168772.492934],["2026-08-05",24.915,25.4,24.54,25.12,1343966.042486],["2026-08-06",25.175,25.4899,24.565,25.22,618074.776689],["2026-08-07",25.27,25.89,25.0039,25.53,729489.765409],["2026-08-10",25.36,25.86,25.13,25.805,106015.9998],["2026-08-11",26.03,26.36,25.4602,25.96,700356.063933],["2026-08-12",25.95,26.82,25.775,26.63,991916.27897],["2026-08-13",26.92,27.35,26.44,27.19,1371926.073867],["2026-08-14",27.01,27.245,26.19,27.05,738336.631696],["2026-08-17",26.62,27.22,26.5,27.17,1152761.848266],["2026-08-18",26.51,27.04,26.51,26.93,816021.092882],["2026-08-19",27.5,28.23,27.015,27.79,2101961.280587],["2026-08-20",27.33,27.565,26.6792,27.05,1086918.757361],["2026-08-21",27.41,27.5,26.7,26.72,1485858.933078],["2026-08-24",26.37,26.685,25.86,26.27,874208.177744],["2026-08-25",26.72,27.38,26.378,26.95,1176297.918683],["2026-08-26",26.77,27.23,26.44,26.71,551874.806302],["2026-08-27",26.795,27.5,26.235,26.875,1256842.091845],["2026-08-28",26.52,26.87,26.125,26.21,929203.332348],["2026-08-31",26,26.23,25.17,25.78,1244293.926155],["2026-09-01",25.47,26.11,25.47,26.04,1597356.857216],["2026-09-02",26.35,26.915,25.39,25.82,1736079.595786],["2026-09-03",25.82,26.16,24.95,25.32,1381486.962493],["2026-09-04",25.19,26.22,24.97,26.14,1232071.317826],["2026-09-08",25.42,26.42,25.36,26.13,1287856.571006],["2026-09-09",26.46,26.695,25.91,26.26,1027406.331422],["2026-09-10",25.89,25.99,25.5,25.81,1029495.861992],["2026-09-11",26.31,26.65,25,25.1,1321658.534501],["2026-09-14",25.01,26.14,24.945,25.52,1330847.232101]]}