{"t":"OKLO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-07-08",10.0,10.04,9.97,9.98,15054500.0],["2021-07-09",9.98,10.05,9.98,10.05,1529400.0],["2021-07-12",10.0,10.05,10.0,10.05,1030700.0],["2021-07-13",10.02,10.032,10.01,10.01,137700.0],["2021-07-14",10.0,10.0,9.97,9.97,129300.0],["2021-07-15",9.947,10.02,9.947,9.99,51800.0],["2021-07-16",9.97,9.985,9.9,9.97,158500.0],["2021-07-19",9.9,9.935,9.86,9.86,1049600.0],["2021-07-20",9.86,9.89,9.83,9.85,1085300.0],["2021-07-21",9.9,9.9,9.862,9.879,17200.0],["2021-07-22",9.9,9.9,9.87,9.87,3700.0],["2021-07-23",9.89,9.89,9.879,9.879,8400.0],["2021-07-26",9.86,9.863,9.85,9.85,9500.0],["2021-07-27",9.8,9.88,9.8,9.85,23200.0],["2021-07-28",9.86,9.89,9.85,9.85,13900.0],["2021-07-29",9.862,9.862,9.82,9.85,3700.0],["2021-07-30",9.86,9.86,9.81,9.85,8000.0],["2021-08-02",9.9,9.9,9.847,9.89,7400.0],["2021-08-03",9.91,9.91,9.86,9.88,12100.0],["2021-08-04",9.85,9.88,9.85,9.88,32800.0],["2021-08-05",9.85,9.97,9.85,9.95,646500.0],["2021-08-06",9.882,9.91,9.873,9.91,31800.0],["2021-08-09",9.9,9.9,9.89,9.89,1200.0],["2021-08-10",9.909,9.95,9.909,9.95,4500.0],["2021-08-11",9.95,9.95,9.91,9.95,12700.0],["2021-08-12",9.88,9.93,9.8,9.85,1760100.0],["2021-08-13",9.8,9.87,9.8,9.87,1900.0],["2021-08-16",9.79,9.87,9.79,9.84,22100.0],["2021-08-17",9.83,9.855,9.83,9.84,1300.0],["2021-08-18",9.83,9.86,9.82,9.84,14600.0],["2021-08-19",9.86,9.86,9.86,9.86,100.0],["2021-08-20",9.83,9.86,9.8,9.83,4100.0],["2021-08-23",9.821,9.83,9.82,9.83,3100.0],["2021-08-24",9.74,9.8,9.5,9.75,8200.0],["2021-08-25",9.66,9.79,9.65,9.78,9100.0],["2021-08-26",9.78,9.78,9.758,9.77,900.0],["2021-08-27",9.69,9.84,9.69,9.84,7800.0],["2021-08-30",9.77,9.83,9.77,9.83,2100.0],["2021-08-31",9.83,9.83,9.83,9.83,0.0],["2021-09-01",9.83,9.83,9.83,9.83,0.0],["2021-09-02",9.845,9.845,9.845,9.845,2100.0],["2021-09-03",9.93,9.93,9.87,9.89,12600.0],["2021-09-07",9.925,9.925,9.88,9.9,5300.0],["2021-09-08",9.9,9.9,9.75,9.85,8100.0],["2021-09-09",9.79,9.85,9.76,9.84,8600.0],["2021-09-10",9.84,9.84,9.84,9.84,0.0],["2021-09-13",9.86,9.86,9.77,9.77,400.0],["2021-09-14",9.8,9.85,9.8,9.83,18600.0],["2021-09-15",9.8,9.83,9.79,9.83,6800.0],["2021-09-16",9.94,9.94,9.8,9.83,32700.0],["2021-09-17",9.8,9.83,9.8,9.83,21100.0],["2021-09-20",9.79,9.83,9.75,9.82,5800.0],["2021-09-21",9.71,9.83,9.71,9.83,1600.0],["2021-09-22",9.85,9.85,9.79,9.83,24700.0],["2021-09-23",9.84,9.84,9.8,9.83,23700.0],["2021-09-24",9.71,9.77,9.71,9.77,300.0],["2021-09-27",9.7,9.8,9.7,9.8,600.0],["2021-09-28",9.75,9.81,9.75,9.81,34600.0],["2021-09-29",9.78,9.84,9.78,9.83,28700.0],["2021-09-30",9.83,9.83,9.83,9.83,0.0],["2021-10-01",9.75,9.84,9.75,9.84,75000.0],["2021-10-04",9.84,9.84,9.81,9.82,4200.0],["2021-10-05",9.75,9.83,9.75,9.8,43500.0],["2021-10-06",9.75,9.8,9.75,9.79,10700.0],["2021-10-07",9.81,9.81,9.78,9.81,4300.0],["2021-10-08",9.75,9.81,9.75,9.79,700.0],["2021-10-11",9.75,9.8,9.75,9.79,578600.0],["2021-10-12",9.778,9.8,9.77,9.79,11800.0],["2021-10-13",9.79,9.79,9.79,9.79,0.0],["2021-10-14",9.82,9.84,9.78,9.8,17900.0],["2021-10-15",9.81,9.81,9.79,9.79,500.0],["2021-10-18",9.81,9.81,9.78,9.8,18200.0],["2021-10-19",9.8,9.8,9.8,9.8,300.0],["2021-10-20",9.82,9.82,9.77,9.77,800.0],["2021-10-21",9.77,9.77,9.77,9.77,0.0],["2021-10-22",9.81,9.84,9.782,9.84,18000.0],["2021-10-25",9.84,9.84,9.795,9.83,2900.0],["2021-10-26",9.84,9.9,9.84,9.89,55700.0],["2021-10-27",9.95,9.988,9.875,9.91,31500.0],["2021-10-28",9.925,9.925,9.85,9.855,2100.0],["2021-10-29",10.0,10.16,9.85,10.16,38200.0],["2021-11-01",10.01,10.025,9.85,9.85,28400.0],["2021-11-02",9.9,9.9,9.9,9.9,200.0],["2021-11-03",9.85,9.9,9.85,9.86,17000.0],["2021-11-04",9.87,9.89,9.82,9.82,105400.0],["2021-11-05",9.85,9.85,9.835,9.85,90700.0],["2021-11-08",9.81,9.88,9.81,9.88,191500.0],["2021-11-09",9.88,9.88,9.85,9.85,1300.0],["2021-11-10",9.929,9.929,9.82,9.85,4700.0],["2021-11-11",9.82,9.85,9.82,9.84,45400.0],["2021-11-12",9.82,9.865,9.82,9.85,16300.0],["2021-11-15",9.9,9.91,9.85,9.91,7000.0],["2021-11-16",9.895,9.925,9.895,9.92,1900.0],["2021-11-17",9.945,9.95,9.89,9.89,1100.0],["2021-11-18",9.98,9.98,9.869,9.915,10600.0],["2021-11-19",9.87,9.94,9.84,9.89,84500.0],["2021-11-22",9.87,9.94,9.86,9.94,33100.0],["2021-11-23",9.96,9.96,9.915,9.95,10400.0],["2021-11-24",9.895,9.895,9.895,9.895,700.0],["2021-11-26",9.923,9.923,9.85,9.85,2500.0],["2021-11-29",9.84,10.0,9.84,10.0,10800.0],["2021-11-30",9.96,10.0,9.95,9.95,4200.0],["2021-12-01",9.95,9.95,9.85,9.88,18800.0],["2021-12-02",9.91,9.97,9.89,9.89,14100.0],["2021-12-03",9.88,9.88,9.85,9.85,1600.0],["2021-12-06",9.98,9.98,9.86,9.912,5500.0],["2021-12-07",9.92,9.99,9.88,9.91,1018200.0],["2021-12-08",9.95,10.0,9.885,9.975,932000.0],["2021-12-09",9.976,9.976,9.899,9.9,477900.0],["2021-12-10",9.88,9.9,9.88,9.9,35100.0],["2021-12-13",9.95,9.95,9.88,9.89,6700.0],["2021-12-14",9.88,9.89,9.86,9.88,26200.0],["2021-12-15",9.861,9.88,9.77,9.8,16400.0],["2021-12-16",9.84,9.84,9.8,9.8,1600.0],["2021-12-17",9.77,9.81,9.77,9.8,167200.0],["2021-12-20",9.79,9.79,9.73,9.78,16100.0],["2021-12-21",9.82,9.82,9.78,9.81,2400.0],["2021-12-22",9.74,9.8,9.74,9.8,57000.0],["2021-12-23",9.76,9.79,9.7,9.79,14900.0],["2021-12-27",9.79,9.79,9.712,9.77,8400.0],["2021-12-28",9.77,9.81,9.77,9.79,7300.0],["2021-12-29",9.71,9.8,9.71,9.77,4800.0],["2021-12-30",9.79,9.83,9.79,9.82,11300.0],["2021-12-31",9.782,9.86,9.782,9.85,52700.0],["2022-01-03",9.86,9.87,9.85,9.86,8800.0],["2022-01-04",9.812,9.85,9.81,9.85,1200.0],["2022-01-05",9.85,9.9,9.85,9.9,20800.0],["2022-01-06",9.88,9.88,9.88,9.88,600.0],["2022-01-07",9.87,9.88,9.87,9.88,16900.0],["2022-01-10",9.812,9.812,9.812,9.812,2000.0],["2022-01-11",9.9,9.93,9.86,9.89,24800.0],["2022-01-12",9.89,9.89,9.89,9.89,0.0],["2022-01-13",9.8,9.86,9.8,9.825,8400.0],["2022-01-14",9.825,9.825,9.825,9.825,0.0],["2022-01-18",9.83,9.87,9.83,9.87,3800.0],["2022-01-19",9.92,9.93,9.81,9.81,2400.0],["2022-01-20",9.81,9.84,9.78,9.78,3500.0],["2022-01-21",9.75,9.75,9.65,9.69,446800.0],["2022-01-24",9.65,9.69,9.65,9.68,8800.0],["2022-01-25",9.69,9.78,9.68,9.78,6200.0],["2022-01-26",9.73,9.74,9.73,9.74,700.0],["2022-01-27",9.69,9.74,9.69,9.73,19900.0],["2022-01-28",9.71,9.72,9.67,9.7,73100.0],["2022-01-31",9.7,9.72,9.67,9.67,37700.0],["2022-02-01",9.72,9.83,9.68,9.83,14500.0],["2022-02-02",9.78,9.78,9.78,9.78,2500.0],["2022-02-03",9.75,9.75,9.75,9.75,1500.0],["2022-02-04",9.775,9.775,9.75,9.75,1100.0],["2022-02-07",9.7,9.8,9.7,9.8,10600.0],["2022-02-08",9.77,9.77,9.77,9.77,100100.0],["2022-02-09",9.75,9.79,9.7,9.7,7200.0],["2022-02-10",9.725,9.725,9.725,9.725,500.0],["2022-02-11",9.7,9.7,9.63,9.67,2900.0],["2022-02-14",9.661,9.68,9.6,9.655,6200.0],["2022-02-15",9.68,9.68,9.665,9.68,2500.0],["2022-02-16",9.687,9.687,9.68,9.68,1300.0],["2022-02-17",9.65,9.7,9.65,9.7,600.0],["2022-02-18",9.72,9.73,9.68,9.68,1400.0],["2022-02-22",9.7,9.7,9.7,9.7,400.0],["2022-02-23",9.69,9.7,9.69,9.69,865100.0],["2022-02-24",9.69,9.75,9.69,9.69,39200.0],["2022-02-25",9.69,9.73,9.69,9.71,35100.0],["2022-02-28",9.7,9.71,9.7,9.71,3200.0],["2022-03-01",9.71,9.72,9.7,9.71,90600.0],["2022-03-02",9.71,9.71,9.71,9.71,67500.0],["2022-03-03",9.71,9.72,9.71,9.72,301000.0],["2022-03-04",9.7,9.73,9.7,9.72,3900.0],["2022-03-07",9.71,9.71,9.71,9.71,19500.0],["2022-03-08",9.7,9.75,9.7,9.75,318500.0],["2022-03-09",9.75,9.75,9.75,9.75,100.0],["2022-03-10",9.74,9.74,9.74,9.74,400.0],["2022-03-11",9.72,9.72,9.72,9.72,400.0],["2022-03-14",9.71,9.713,9.7,9.71,54900.0],["2022-03-15",9.72,9.72,9.72,9.72,300.0],["2022-03-16",9.7,9.701,9.7,9.701,200.0],["2022-03-17",9.72,9.73,9.72,9.73,2100.0],["2022-03-18",9.75,9.776,9.7,9.751,2883900.0],["2022-03-21",9.75,9.75,9.73,9.74,501700.0],["2022-03-22",9.71,9.73,9.71,9.73,500.0],["2022-03-23",9.73,9.73,9.73,9.73,0.0],["2022-03-24",9.71,9.8,9.71,9.76,55000.0],["2022-03-25",9.74,9.8,9.74,9.79,2000.0],["2022-03-28",9.79,9.79,9.77,9.79,1900.0],["2022-03-29",9.77,9.77,9.76,9.76,600.0],["2022-03-30",9.76,9.76,9.745,9.745,77100.0],["2022-03-31",9.74,9.76,9.73,9.76,5400.0],["2022-04-01",9.76,9.76,9.76,9.76,0.0],["2022-04-04",9.74,9.76,9.74,9.76,5700.0],["2022-04-05",9.77,9.874,9.75,9.75,30300.0],["2022-04-06",9.83,9.89,9.758,9.76,24000.0],["2022-04-07",9.77,9.771,9.75,9.77,12700.0],["2022-04-08",9.75,9.77,9.75,9.75,2500.0],["2022-04-11",9.76,9.76,9.75,9.75,7200.0],["2022-04-12",9.76,9.77,9.75,9.75,32200.0],["2022-04-13",9.775,9.8,9.76,9.76,44300.0],["2022-04-14",9.75,9.8,9.72,9.75,806100.0],["2022-04-18",9.74,9.77,9.74,9.75,1300.0],["2022-04-19",9.763,9.763,9.763,9.763,1500.0],["2022-04-20",9.74,9.78,9.74,9.77,13300.0],["2022-04-21",9.78,9.78,9.74,9.74,2300.0],["2022-04-22",9.8,9.8,9.73,9.73,780300.0],["2022-04-25",9.74,9.75,9.74,9.75,100200.0],["2022-04-26",9.74,9.76,9.74,9.76,17000.0],["2022-04-27",9.76,9.76,9.76,9.76,100.0],["2022-04-28",9.75,9.75,9.74,9.74,10400.0],["2022-04-29",9.74,9.74,9.74,9.74,11000.0],["2022-05-02",9.74,9.74,9.74,9.74,8000.0],["2022-05-03",9.74,9.74,9.74,9.74,3600.0],["2022-05-04",9.74,9.77,9.74,9.77,1300.0],["2022-05-05",9.73,9.75,9.73,9.75,15600.0],["2022-05-06",9.73,9.77,9.73,9.76,28300.0],["2022-05-09",9.78,9.78,9.73,9.75,24700.0],["2022-05-10",9.7,9.7,9.7,9.7,300.0],["2022-05-11",9.68,9.73,9.68,9.71,9600.0],["2022-05-12",9.69,9.69,9.69,9.69,4100.0],["2022-05-13",9.68,9.68,9.68,9.68,1000.0],["2022-05-16",9.68,9.68,9.68,9.68,0.0],["2022-05-17",9.68,9.68,9.68,9.68,0.0],["2022-05-18",9.67,9.67,9.67,9.67,200.0],["2022-05-19",9.65,9.66,9.65,9.66,800.0],["2022-05-20",9.65,9.672,9.65,9.66,700.0],["2022-05-23",9.66,9.68,9.66,9.68,2100.0],["2022-05-24",9.67,9.68,9.66,9.67,52700.0],["2022-05-25",9.66,9.66,9.66,9.66,2900.0],["2022-05-26",9.66,9.66,9.66,9.66,100100.0],["2022-05-27",9.67,9.67,9.66,9.67,277500.0],["2022-05-31",9.66,9.67,9.65,9.66,118800.0],["2022-06-01",9.65,9.65,9.65,9.65,1100.0],["2022-06-02",9.68,9.69,9.66,9.66,26200.0],["2022-06-03",9.65,9.66,9.65,9.66,21500.0],["2022-06-06",9.67,9.68,9.65,9.66,156800.0],["2022-06-07",9.664,9.67,9.65,9.67,19900.0],["2022-06-08",9.66,9.69,9.66,9.69,43800.0],["2022-06-09",9.69,9.7,9.68,9.69,1600.0],["2022-06-10",9.685,9.69,9.67,9.68,2300.0],["2022-06-13",9.71,9.71,9.71,9.71,100.0],["2022-06-14",9.71,9.71,9.68,9.69,55700.0],["2022-06-15",9.66,9.7,9.66,9.7,132300.0],["2022-06-16",9.7,9.7,9.65,9.69,9900.0],["2022-06-17",9.65,9.69,9.65,9.69,14700.0],["2022-06-21",9.69,9.69,9.69,9.69,200.0],["2022-06-22",9.69,9.69,9.69,9.69,400.0],["2022-06-23",9.69,9.69,9.69,9.69,0.0],["2022-06-24",9.66,9.68,9.65,9.68,29900.0],["2022-06-27",9.7,9.7,9.65,9.65,4600.0],["2022-06-28",9.67,9.67,9.65,9.65,95000.0],["2022-06-29",9.67,9.67,9.67,9.67,600.0],["2022-06-30",9.65,9.69,9.65,9.65,3700.0],["2022-07-01",9.66,9.68,9.66,9.68,1900.0],["2022-07-05",9.68,9.68,9.665,9.67,228700.0],["2022-07-06",9.66,9.68,9.66,9.68,500.0],["2022-07-07",9.67,9.7,9.67,9.67,25300.0],["2022-07-08",9.7,9.7,9.68,9.69,4900.0],["2022-07-11",9.69,9.69,9.69,9.69,1100.0],["2022-07-12",9.67,9.7,9.67,9.7,3500.0],["2022-07-13",9.67,9.7,9.67,9.7,324300.0],["2022-07-14",9.7,9.7,9.7,9.7,0.0],["2022-07-15",9.7,9.7,9.7,9.7,0.0],["2022-07-18",9.71,9.71,9.71,9.71,6000.0],["2022-07-19",9.7,9.7,9.67,9.67,2900.0],["2022-07-20",9.7,9.705,9.699,9.7,504900.0],["2022-07-21",9.7,9.7,9.7,9.7,1800.0],["2022-07-22",9.7,9.7,9.7,9.7,0.0],["2022-07-25",9.71,9.75,9.71,9.75,2500.0],["2022-07-26",9.71,9.71,9.71,9.71,500.0],["2022-07-27",9.73,9.73,9.72,9.72,67900.0],["2022-07-28",9.72,9.72,9.72,9.72,3900.0],["2022-07-29",9.71,9.73,9.7,9.7,27500.0],["2022-08-01",9.71,9.72,9.7,9.71,6100.0],["2022-08-02",9.71,9.74,9.71,9.72,8200.0],["2022-08-03",9.75,9.75,9.72,9.72,8000.0],["2022-08-04",9.74,9.74,9.715,9.72,28300.0],["2022-08-05",9.72,9.73,9.72,9.72,2100.0],["2022-08-08",9.7,9.72,9.7,9.72,700.0],["2022-08-09",9.73,9.79,9.73,9.79,49700.0],["2022-08-10",9.73,9.73,9.73,9.73,1900.0],["2022-08-11",9.76,9.76,9.72,9.72,2700.0],["2022-08-12",9.75,9.76,9.735,9.76,7400.0],["2022-08-15",9.795,9.795,9.74,9.76,10100.0],["2022-08-16",9.766,9.77,9.766,9.77,1000.0],["2022-08-17",9.78,9.78,9.72,9.73,12300.0],["2022-08-18",9.73,9.74,9.73,9.74,12200.0],["2022-08-19",9.72,9.75,9.72,9.75,921900.0],["2022-08-22",9.72,9.72,9.72,9.72,800.0],["2022-08-23",9.73,9.735,9.73,9.735,1900.0],["2022-08-24",9.73,9.74,9.715,9.73,1800.0],["2022-08-25",9.76,9.76,9.73,9.73,900.0],["2022-08-26",9.72,9.73,9.72,9.73,500.0],["2022-08-29",9.76,9.76,9.72,9.72,900.0],["2022-08-30",9.735,9.735,9.723,9.723,1000.0],["2022-08-31",9.723,9.723,9.723,9.723,0.0],["2022-09-01",9.723,9.723,9.723,9.723,0.0],["2022-09-02",9.723,9.723,9.723,9.723,0.0],["2022-09-06",9.72,9.76,9.72,9.735,140800.0],["2022-09-07",9.72,9.72,9.72,9.72,600.0],["2022-09-08",9.72,9.72,9.72,9.72,0.0],["2022-09-09",9.72,9.72,9.72,9.72,0.0],["2022-09-12",9.743,9.743,9.74,9.74,1700.0],["2022-09-13",9.74,9.74,9.74,9.74,600.0],["2022-09-14",9.75,9.76,9.75,9.75,4200.0],["2022-09-15",9.745,9.745,9.745,9.745,1400.0],["2022-09-16",9.72,9.72,9.72,9.72,2200.0],["2022-09-19",9.735,9.76,9.735,9.735,1700.0],["2022-09-20",9.73,9.74,9.72,9.73,75000.0],["2022-09-21",9.74,9.74,9.73,9.74,100700.0],["2022-09-22",9.75,9.75,9.73,9.74,161800.0],["2022-09-23",9.73,9.74,9.725,9.725,4700.0],["2022-09-26",9.72,9.74,9.72,9.74,14100.0],["2022-09-27",9.72,9.72,9.72,9.72,254500.0],["2022-09-28",9.71,9.75,9.71,9.75,175400.0],["2022-09-29",9.7,9.7,9.7,9.7,4200.0],["2022-09-30",9.73,9.76,9.73,9.76,600.0],["2022-10-03",9.76,9.76,9.72,9.74,1800.0],["2022-10-04",9.72,9.74,9.72,9.74,2200.0],["2022-10-05",9.72,9.73,9.72,9.73,6000.0],["2022-10-06",9.74,9.74,9.73,9.73,1200.0],["2022-10-07",9.74,9.75,9.74,9.75,5200.0],["2022-10-10",9.76,9.76,9.75,9.75,200.0],["2022-10-11",9.75,9.76,9.74,9.74,6000.0],["2022-10-12",9.76,9.76,9.75,9.75,3100.0],["2022-10-13",9.73,9.73,9.73,9.73,2600.0],["2022-10-14",9.78,9.78,9.75,9.77,6700.0],["2022-10-17",9.74,9.76,9.74,9.76,700.0],["2022-10-18",9.75,9.8,9.75,9.78,4100.0],["2022-10-19",9.78,9.78,9.78,9.78,0.0],["2022-10-20",9.78,9.78,9.78,9.78,0.0],["2022-10-21",9.8,9.8,9.8,9.8,9900.0],["2022-10-24",9.79,9.83,9.78,9.83,73900.0],["2022-10-25",9.81,9.81,9.8,9.8,4100.0],["2022-10-26",9.8,9.8,9.8,9.8,2000.0],["2022-10-27",9.81,9.82,9.81,9.82,600.0],["2022-10-28",9.83,9.84,9.81,9.84,282600.0],["2022-10-31",9.83,9.84,9.83,9.84,700.0],["2022-11-01",9.845,9.845,9.83,9.83,73300.0],["2022-11-02",9.82,9.82,9.82,9.82,1500.0],["2022-11-03",9.82,9.82,9.81,9.82,2039000.0],["2022-11-04",9.82,9.83,9.82,9.83,500.0],["2022-11-07",9.843,9.85,9.84,9.85,15400.0],["2022-11-08",9.84,9.85,9.84,9.84,187300.0],["2022-11-09",9.83,9.85,9.82,9.83,179400.0],["2022-11-10",9.87,9.87,9.87,9.87,100.0],["2022-11-11",9.87,9.87,9.87,9.87,0.0],["2022-11-14",9.83,9.84,9.82,9.82,37700.0],["2022-11-15",9.83,9.84,9.825,9.83,93200.0],["2022-11-16",9.83,9.86,9.83,9.85,108800.0],["2022-11-17",9.84,9.86,9.84,9.86,65700.0],["2022-11-18",9.86,9.86,9.86,9.86,300.0],["2022-11-21",9.92,9.92,9.84,9.84,1300.0],["2022-11-22",9.84,9.84,9.84,9.84,0.0],["2022-11-23",9.84,9.84,9.84,9.84,0.0],["2022-11-25",9.84,9.87,9.84,9.87,1000.0],["2022-11-28",9.85,9.85,9.84,9.85,3800.0],["2022-11-29",9.85,9.85,9.85,9.85,0.0],["2022-11-30",9.86,9.88,9.86,9.86,23300.0],["2022-12-01",9.85,9.88,9.85,9.88,5100.0],["2022-12-02",9.88,9.88,9.88,9.88,0.0],["2022-12-05",9.85,9.86,9.84,9.86,360000.0],["2022-12-06",9.91,9.93,9.91,9.93,55100.0],["2022-12-07",9.86,9.9,9.86,9.89,6500.0],["2022-12-08",9.89,9.9,9.87,9.89,2051800.0],["2022-12-09",9.88,9.88,9.87,9.87,400.0],["2022-12-12",9.93,9.93,9.88,9.89,15800.0],["2022-12-13",9.9,9.9,9.89,9.89,6900.0],["2022-12-14",9.89,9.89,9.87,9.88,213300.0],["2022-12-15",9.88,9.89,9.87,9.88,2317600.0],["2022-12-16",9.87,9.89,9.86,9.86,26600.0],["2022-12-19",9.86,9.88,9.84,9.87,2240200.0],["2022-12-20",9.87,9.88,9.82,9.87,1527000.0],["2022-12-21",9.855,9.88,9.855,9.88,237600.0],["2022-12-22",9.89,9.89,9.89,9.89,200.0],["2022-12-23",9.86,9.88,9.86,9.88,1000.0],["2022-12-27",9.9,9.929,9.87,9.88,3600.0],["2022-12-28",9.93,9.93,9.885,9.92,133000.0],["2022-12-29",9.93,9.93,9.92,9.92,12900.0],["2022-12-30",9.92,9.92,9.92,9.92,2100.0],["2023-01-03",9.91,9.96,9.91,9.96,148600.0],["2023-01-04",9.93,9.97,9.93,9.965,1789500.0],["2023-01-05",9.97,10.0,9.97,9.98,27600.0],["2023-01-06",10.0,10.02,9.99,9.99,1900.0],["2023-01-09",10.03,10.03,10.0,10.01,16400.0],["2023-01-10",10.01,10.02,10.0,10.0,833600.0],["2023-01-11",10.0,10.0,9.98,9.99,225000.0],["2023-01-12",9.99,10.02,9.99,10.02,3000.0],["2023-01-13",10.0,10.007,9.98,9.99,789900.0],["2023-01-17",9.98,9.995,9.92,9.98,531900.0],["2023-01-18",9.99,10.01,9.99,10.0,1500.0],["2023-01-19",10.0,10.01,9.99,10.0,38100.0],["2023-01-20",10.02,10.03,10.0,10.0,92700.0],["2023-01-23",10.02,10.02,9.99,10.0,7200.0],["2023-01-24",9.99,10.02,9.99,9.99,33900.0],["2023-01-25",10.01,10.01,9.99,10.01,17600.0],["2023-01-26",10.01,10.05,10.0,10.0,1290600.0],["2023-01-27",10.09,10.09,10.0,10.01,11800.0],["2023-01-30",10.09,10.09,10.01,10.02,6300.0],["2023-01-31",10.05,10.05,10.01,10.02,7900.0],["2023-02-01",10.02,10.05,10.02,10.05,4200.0],["2023-02-02",10.03,10.042,10.03,10.04,3700.0],["2023-02-03",10.0,10.08,10.0,10.05,48300.0],["2023-02-06",10.07,10.1,10.03,10.09,1795900.0],["2023-02-07",10.07,10.15,10.07,10.1,640000.0],["2023-02-08",10.12,10.12,10.092,10.1,411500.0],["2023-02-09",10.14,10.15,10.0,10.11,72300.0],["2023-02-10",10.12,10.12,10.1,10.11,73600.0],["2023-02-13",10.1,10.15,10.08,10.12,50300.0],["2023-02-14",10.11,10.12,10.09,10.09,160500.0],["2023-02-15",10.09,10.1,10.07,10.1,54300.0],["2023-02-16",10.08,10.11,10.07,10.1,800.0],["2023-02-17",10.09,10.12,10.09,10.1,3700.0],["2023-02-21",10.1,10.12,10.07,10.09,16500.0],["2023-02-22",10.09,10.113,10.09,10.1,155300.0],["2023-02-23",10.12,10.12,10.1,10.1,57900.0],["2023-02-24",10.08,10.1,10.08,10.1,114500.0],["2023-02-27",10.1,10.11,10.1,10.11,38200.0],["2023-02-28",10.09,10.11,10.09,10.11,3900.0],["2023-03-01",10.11,10.12,10.11,10.11,502600.0],["2023-03-02",10.1,10.11,10.1,10.1,8900.0],["2023-03-03",10.1,10.1,10.06,10.085,400.0],["2023-03-06",10.1,10.13,10.09,10.11,424200.0],["2023-03-07",10.14,10.14,10.1,10.11,1192500.0],["2023-03-08",10.11,10.12,10.07,10.11,628900.0],["2023-03-09",10.11,10.13,10.105,10.11,254700.0],["2023-03-10",10.1,10.11,10.09,10.1,133600.0],["2023-03-13",10.1,10.107,10.1,10.1,34700.0],["2023-03-14",10.12,10.12,10.1,10.1,9900.0],["2023-03-15",10.11,10.11,10.09,10.1,131100.0],["2023-03-16",10.14,10.14,10.1,10.11,51000.0],["2023-03-17",10.11,10.11,10.11,10.11,200.0],["2023-03-20",10.11,10.12,10.1,10.1,42200.0],["2023-03-21",10.1,10.12,10.1,10.11,27900.0],["2023-03-22",10.125,10.13,10.12,10.12,20100.0],["2023-03-23",10.13,10.14,10.13,10.132,41500.0],["2023-03-24",10.13,10.14,10.125,10.14,103600.0],["2023-03-27",10.15,10.15,10.12,10.12,900.0],["2023-03-28",10.13,10.13,10.13,10.13,42100.0],["2023-03-29",10.17,10.17,10.13,10.15,686600.0],["2023-03-30",10.18,10.18,10.14,10.145,3500.0],["2023-03-31",10.25,10.25,10.14,10.15,248700.0],["2023-04-03",10.15,10.185,10.14,10.17,59900.0],["2023-04-04",10.14,10.14,10.14,10.14,100.0],["2023-04-05",10.145,10.2,10.145,10.15,54800.0],["2023-04-06",10.2,10.2,10.15,10.17,52900.0],["2023-04-10",10.15,10.17,10.15,10.15,11200.0],["2023-04-11",10.19,10.19,10.14,10.14,89200.0],["2023-04-12",10.14,10.16,10.13,10.14,274800.0],["2023-04-13",10.13,10.14,10.11,10.14,124800.0],["2023-04-14",10.13,10.14,10.1,10.115,28900.0],["2023-04-17",10.13,10.15,10.12,10.125,235500.0],["2023-04-18",10.16,10.16,10.12,10.13,15200.0],["2023-04-19",10.13,10.14,10.12,10.12,113400.0],["2023-04-20",10.15,10.26,10.15,10.24,6524300.0],["2023-04-21",10.24,10.43,10.22,10.27,950400.0],["2023-04-24",10.3,10.3,10.28,10.29,374000.0],["2023-04-25",10.28,10.285,10.261,10.28,144100.0],["2023-04-26",10.26,10.29,10.26,10.28,180500.0],["2023-04-27",10.28,10.33,10.269,10.295,103800.0],["2023-04-28",10.27,10.31,10.27,10.28,232000.0],["2023-05-01",10.31,10.33,10.27,10.27,364000.0],["2023-05-02",10.29,10.29,10.24,10.26,65900.0],["2023-05-03",10.26,10.265,10.25,10.255,31900.0],["2023-05-04",10.25,10.275,10.24,10.26,198000.0],["2023-05-05",10.3,10.31,10.285,10.29,198400.0],["2023-05-08",10.32,10.37,10.28,10.33,105300.0],["2023-05-09",10.33,10.37,10.3,10.35,254600.0],["2023-05-10",10.5,10.51,10.36,10.44,848600.0],["2023-05-11",10.5,10.5,10.385,10.44,386700.0],["2023-05-12",10.41,10.49,10.41,10.435,75700.0],["2023-05-15",10.43,10.48,10.415,10.445,81000.0],["2023-05-16",10.48,10.505,10.43,10.48,269600.0],["2023-05-17",10.5,10.5,10.47,10.48,169100.0],["2023-05-18",10.5,10.65,10.46,10.53,354700.0],["2023-05-19",10.54,10.61,10.54,10.57,358200.0],["2023-05-22",10.6,10.628,10.55,10.58,300900.0],["2023-05-23",10.59,10.6,10.575,10.585,214700.0],["2023-05-24",10.56,10.6,10.55,10.585,129600.0],["2023-05-25",10.68,10.681,10.55,10.63,901700.0],["2023-05-26",10.63,10.69,10.6,10.65,215400.0],["2023-05-30",10.74,10.74,10.66,10.7,527800.0],["2023-05-31",10.73,10.77,10.69,10.695,119200.0],["2023-06-01",10.7,10.714,10.64,10.69,110800.0],["2023-06-02",10.67,10.7,10.65,10.675,205800.0],["2023-06-05",10.7,10.7,10.64,10.65,94000.0],["2023-06-06",10.629,10.64,10.38,10.38,332100.0],["2023-06-07",10.4,10.6,10.39,10.57,612900.0],["2023-06-08",10.58,10.58,10.54,10.55,116000.0],["2023-06-09",10.55,10.57,10.53,10.54,87300.0],["2023-06-12",10.61,10.61,10.52,10.565,508000.0],["2023-06-13",10.61,10.61,10.53,10.61,200900.0],["2023-06-14",10.65,10.662,10.59,10.64,249200.0],["2023-06-15",10.695,10.695,10.575,10.61,227600.0],["2023-06-16",10.61,10.65,10.58,10.605,101300.0],["2023-06-20",10.63,10.63,10.5,10.6,293200.0],["2023-06-21",10.62,10.62,10.52,10.57,339100.0],["2023-06-22",10.57,10.65,10.51,10.605,380800.0],["2023-06-23",10.6,10.6,10.58,10.598,151900.0],["2023-06-26",10.61,10.61,10.57,10.57,73800.0],["2023-06-27",10.55,10.59,10.5,10.54,83700.0],["2023-06-28",10.5,10.55,10.36,10.42,477200.0],["2023-06-29",10.44,10.48,10.4,10.44,287500.0],["2023-06-30",10.46,10.5,10.4,10.43,208100.0],["2023-07-03",10.43,10.48,10.37,10.42,158000.0],["2023-07-05",10.45,10.52,10.41,10.49,398100.0],["2023-07-06",10.5,10.5,10.39,10.48,305100.0],["2023-07-07",10.45,10.51,10.45,10.5,179500.0],["2023-07-10",10.485,10.6,10.47,10.53,1778900.0],["2023-07-11",10.58,10.6,10.31,10.38,6259000.0],["2023-07-12",10.45,10.48,10.34,10.38,2035200.0],["2023-07-13",10.4,10.44,10.33,10.36,936900.0],["2023-07-14",10.36,10.39,10.35,10.37,273600.0],["2023-07-17",10.39,10.418,10.34,10.35,506700.0],["2023-07-18",10.35,10.39,10.32,10.35,1739300.0],["2023-07-19",10.35,10.37,10.34,10.35,2382600.0],["2023-07-20",10.36,10.36,10.33,10.34,487000.0],["2023-07-21",10.32,10.37,10.315,10.36,1295400.0],["2023-07-24",10.34,10.36,10.32,10.32,332200.0],["2023-07-25",10.34,10.36,10.315,10.32,2192700.0],["2023-07-26",10.35,10.36,10.32,10.34,1425000.0],["2023-07-27",10.38,10.38,10.33,10.34,444100.0],["2023-07-28",10.33,10.35,10.32,10.33,259700.0],["2023-07-31",10.35,10.35,10.32,10.33,300500.0],["2023-08-01",10.35,10.35,10.32,10.33,2213700.0],["2023-08-02",10.34,10.36,10.33,10.35,2734600.0],["2023-08-03",10.34,10.36,10.34,10.35,429600.0],["2023-08-04",10.33,10.36,10.33,10.34,855400.0],["2023-08-07",10.36,10.36,10.34,10.35,57500.0],["2023-08-08",10.35,10.35,10.33,10.33,756500.0],["2023-08-09",10.33,10.35,10.33,10.33,185000.0],["2023-08-10",10.33,10.345,10.33,10.34,431800.0],["2023-08-11",10.33,10.35,10.33,10.35,377800.0],["2023-08-14",10.33,10.35,10.33,10.33,167600.0],["2023-08-15",10.31,10.34,10.31,10.33,214800.0],["2023-08-16",10.34,10.35,10.33,10.33,77800.0],["2023-08-17",10.33,10.35,10.33,10.33,62200.0],["2023-08-18",10.34,10.343,10.32,10.33,182300.0],["2023-08-21",10.33,10.35,10.32,10.34,66700.0],["2023-08-22",10.35,10.355,10.33,10.33,173500.0],["2023-08-23",10.33,10.35,10.33,10.35,24600.0],["2023-08-24",10.34,10.365,10.335,10.36,73300.0],["2023-08-25",10.37,10.39,10.34,10.34,171800.0],["2023-08-28",10.34,10.37,10.33,10.35,206200.0],["2023-08-29",10.36,10.36,10.331,10.35,84900.0],["2023-08-30",10.38,10.38,10.32,10.36,569800.0],["2023-08-31",10.38,10.38,10.33,10.36,471700.0],["2023-09-01",10.38,10.43,10.34,10.34,589100.0],["2023-09-05",10.4,10.4,10.33,10.33,185600.0],["2023-09-06",10.33,10.365,10.33,10.36,178900.0],["2023-09-07",10.35,10.37,10.33,10.33,119600.0],["2023-09-08",10.33,10.37,10.33,10.36,128900.0],["2023-09-11",10.36,10.37,10.34,10.36,249400.0],["2023-09-12",10.36,10.38,10.35,10.38,425400.0],["2023-09-13",10.39,10.39,10.35,10.38,1024600.0],["2023-09-14",10.36,10.38,10.36,10.36,11800.0],["2023-09-15",10.37,10.37,10.33,10.33,794800.0],["2023-09-18",10.33,10.36,10.33,10.35,84200.0],["2023-09-19",10.34,10.35,10.33,10.34,450800.0],["2023-09-20",10.35,10.35,10.34,10.35,52900.0],["2023-09-21",10.34,10.36,10.33,10.35,4260900.0],["2023-09-22",10.35,10.355,10.34,10.35,1743500.0],["2023-09-25",10.34,10.36,10.33,10.35,2984600.0],["2023-09-26",10.35,10.37,10.34,10.37,5563200.0],["2023-09-27",10.35,10.36,10.34,10.36,485500.0],["2023-09-28",10.36,10.38,10.35,10.37,38900.0],["2023-09-29",10.37,10.37,10.33,10.35,981800.0],["2023-10-02",10.35,10.37,10.32,10.33,903500.0],["2023-10-03",10.32,10.34,10.32,10.33,91900.0],["2023-10-04",10.33,10.35,10.32,10.32,26800.0],["2023-10-05",10.32,10.33,10.32,10.32,7200.0],["2023-10-06",10.33,10.335,10.32,10.32,25400.0],["2023-10-09",10.33,10.33,10.3,10.3,28000.0],["2023-10-10",10.31,10.34,10.31,10.33,12000.0],["2023-10-11",10.32,10.34,10.3,10.33,225900.0],["2023-10-12",10.31,10.4,10.31,10.33,149500.0],["2023-10-13",10.34,10.35,10.3,10.3,1035100.0],["2023-10-16",10.31,10.31,10.295,10.3,19800.0],["2023-10-17",10.33,10.33,10.3,10.31,108100.0],["2023-10-18",10.3,10.32,10.3,10.32,36600.0],["2023-10-19",10.31,10.32,10.3,10.3,7900.0],["2023-10-20",10.29,10.32,10.29,10.32,38400.0],["2023-10-23",10.29,10.32,10.29,10.32,41400.0],["2023-10-24",10.31,10.32,10.31,10.31,18800.0],["2023-10-25",10.33,10.33,10.308,10.31,7900.0],["2023-10-26",10.29,10.33,10.27,10.32,97100.0],["2023-10-27",10.29,10.29,10.27,10.29,129200.0],["2023-10-30",10.28,10.31,10.28,10.295,35900.0],["2023-10-31",10.3,10.32,10.3,10.32,30800.0],["2023-11-01",10.32,10.32,10.3,10.31,224400.0],["2023-11-02",10.32,10.32,10.275,10.3,221300.0],["2023-11-03",10.295,10.32,10.29,10.3,34200.0],["2023-11-06",10.32,10.325,10.3,10.31,15700.0],["2023-11-07",10.33,10.33,10.29,10.3,10400.0],["2023-11-08",10.33,10.33,10.285,10.29,11000.0],["2023-11-09",10.27,10.3,10.27,10.29,97000.0],["2023-11-10",10.3,10.31,10.29,10.3,280200.0],["2023-11-13",10.39,10.39,10.28,10.29,42500.0],["2023-11-14",10.29,10.3,10.28,10.3,7400.0],["2023-11-15",10.33,10.335,10.295,10.33,135600.0],["2023-11-16",10.31,10.32,10.31,10.32,7300.0],["2023-11-17",10.31,10.32,10.31,10.31,20600.0],["2023-11-20",10.33,10.33,10.31,10.32,65600.0],["2023-11-21",10.31,10.33,10.31,10.33,57300.0],["2023-11-22",10.36,10.36,10.32,10.345,22100.0],["2023-11-24",10.37,10.37,10.33,10.34,3200.0],["2023-11-27",10.35,10.35,10.32,10.33,17600.0],["2023-11-28",10.32,10.35,10.32,10.33,10400.0],["2023-11-29",10.32,10.35,10.32,10.35,72200.0],["2023-11-30",10.36,10.36,10.34,10.35,13000.0],["2023-12-01",10.36,10.4,10.34,10.38,38800.0],["2023-12-04",10.37,10.385,10.35,10.35,18400.0],["2023-12-05",10.34,10.36,10.34,10.34,7900.0],["2023-12-06",10.352,10.36,10.35,10.36,7900.0],["2023-12-07",10.4,10.4,10.36,10.37,8900.0],["2023-12-08",10.4,10.4,10.36,10.36,2000.0],["2023-12-11",10.4,10.4,10.36,10.38,5600.0],["2023-12-12",10.38,10.52,10.37,10.47,1222500.0],["2023-12-13",10.49,10.75,10.46,10.6,3143300.0],["2023-12-14",10.65,10.65,10.47,10.58,194700.0],["2023-12-15",10.6,10.64,10.38,10.38,495000.0],["2023-12-18",10.55,10.68,10.51,10.63,784400.0],["2023-12-19",10.74,10.8,10.61,10.64,164200.0],["2023-12-20",10.79,10.79,10.62,10.63,87300.0],["2023-12-21",10.63,10.75,10.62,10.64,144400.0],["2023-12-22",10.68,10.7,10.59,10.6,46400.0],["2023-12-26",10.7,10.7,10.613,10.63,69700.0],["2023-12-27",10.64,10.71,10.62,10.63,72700.0],["2023-12-28",10.59,10.7,10.51,10.54,72400.0],["2023-12-29",10.5,10.661,10.49,10.56,29300.0],["2024-01-02",10.59,10.63,10.54,10.6,207800.0],["2024-01-03",10.63,10.65,10.62,10.65,129500.0],["2024-01-04",10.69,10.69,10.65,10.65,4900.0],["2024-01-05",10.61,10.68,10.61,10.66,16500.0],["2024-01-08",10.68,10.68,10.57,10.64,32400.0],["2024-01-09",10.59,10.655,10.59,10.645,77700.0],["2024-01-10",10.65,10.738,10.58,10.62,150800.0],["2024-01-11",10.635,10.655,10.63,10.64,4700.0],["2024-01-12",10.56,10.68,10.56,10.64,20700.0],["2024-01-16",10.58,10.64,10.57,10.62,31200.0],["2024-01-17",10.62,10.62,10.57,10.62,37200.0],["2024-01-18",10.7,10.7,10.604,10.635,16200.0],["2024-01-19",10.65,10.65,10.56,10.63,66000.0],["2024-01-22",10.66,10.665,10.62,10.65,19000.0],["2024-01-23",10.65,10.9,10.63,10.78,78300.0],["2024-01-24",10.85,10.85,10.72,10.79,86800.0],["2024-01-25",10.89,10.89,10.75,10.78,37900.0],["2024-01-26",10.75,10.879,10.72,10.75,39400.0],["2024-01-29",10.79,11.3,10.79,11.26,991500.0],["2024-01-30",11.3,11.46,11.07,11.22,494000.0],["2024-01-31",11.32,11.4,11.09,11.12,231300.0],["2024-02-01",11.35,11.4,11.07,11.15,194100.0],["2024-02-02",11.01,11.01,10.52,10.63,864500.0],["2024-02-05",10.68,10.69,10.55,10.64,210500.0],["2024-02-06",10.63,10.7,10.61,10.66,513400.0],["2024-02-07",10.67,10.67,10.62,10.63,148000.0],["2024-02-08",10.63,10.65,10.61,10.61,44800.0],["2024-02-09",10.7,10.7,10.61,10.61,34500.0],["2024-02-12",10.65,10.74,10.61,10.66,119700.0],["2024-02-13",10.66,10.67,10.58,10.63,288200.0],["2024-02-14",10.65,10.65,10.61,10.63,24900.0],["2024-02-15",10.7,10.7,10.61,10.66,91300.0],["2024-02-16",10.65,10.67,10.6,10.63,264500.0],["2024-02-20",10.64,10.67,10.59,10.63,112600.0],["2024-02-21",10.62,10.65,10.6,10.64,36000.0],["2024-02-22",10.65,10.67,10.58,10.62,43500.0],["2024-02-23",10.59,10.65,10.59,10.64,311700.0],["2024-02-26",10.64,10.64,10.6,10.64,34400.0],["2024-02-27",10.64,10.658,10.6,10.64,134200.0],["2024-02-28",10.64,10.67,10.61,10.65,131100.0],["2024-02-29",10.64,10.66,10.59,10.64,88600.0],["2024-03-01",10.7,10.7,10.62,10.63,134200.0],["2024-03-04",10.7,10.75,10.617,10.65,196600.0],["2024-03-05",10.64,10.73,10.57,10.68,58500.0],["2024-03-06",10.69,10.75,10.65,10.73,227400.0],["2024-03-07",10.704,10.75,10.63,10.74,38200.0],["2024-03-08",10.84,10.84,10.75,10.76,68700.0],["2024-03-11",10.8,10.82,10.76,10.8,75300.0],["2024-03-12",10.8,10.865,10.771,10.79,144200.0],["2024-03-13",10.76,10.8,10.76,10.79,74200.0],["2024-03-14",10.83,10.853,10.76,10.8,79900.0],["2024-03-15",10.72,10.8,10.678,10.74,131300.0],["2024-03-18",10.78,11.1,10.65,10.89,803200.0],["2024-03-19",10.85,10.9,10.75,10.85,132400.0],["2024-03-20",10.86,10.86,10.75,10.83,53500.0],["2024-03-21",10.79,10.791,10.73,10.74,100900.0],["2024-03-22",10.765,10.87,10.73,10.8,77800.0],["2024-03-25",10.85,10.91,10.83,10.85,397300.0],["2024-03-26",10.92,11.14,10.88,11.05,966800.0],["2024-03-27",11.0,11.17,11.0,11.15,465000.0],["2024-03-28",11.15,11.42,11.13,11.42,618300.0],["2024-04-01",11.57,12.285,11.5,12.18,1625000.0],["2024-04-02",12.15,12.69,12.11,12.6,1002900.0],["2024-04-03",12.72,13.08,12.31,12.87,1833200.0],["2024-04-04",13.245,13.7,12.66,12.9,1957500.0],["2024-04-05",13.16,13.16,12.93,13.1,712200.0],["2024-04-08",13.71,17.49,13.59,16.05,6920400.0],["2024-04-09",16.6,16.99,13.9,14.16,3685900.0],["2024-04-10",13.69,14.085,12.95,13.17,1760200.0],["2024-04-11",13.15,13.86,13.1,13.41,1264800.0],["2024-04-12",13.22,13.32,12.45,12.76,1369100.0],["2024-04-15",12.85,12.85,12.37,12.5,723200.0],["2024-04-16",12.25,12.98,12.25,12.72,445000.0],["2024-04-17",12.95,13.0,12.65,12.7,490600.0],["2024-04-18",12.65,12.94,12.48,12.67,569500.0],["2024-04-19",12.59,12.64,12.46,12.5,607700.0],["2024-04-22",12.51,12.75,12.26,12.58,395200.0],["2024-04-23",12.5,13.341,12.5,13.0,910000.0],["2024-04-24",13.19,13.6,12.93,13.4,661200.0],["2024-04-25",13.25,13.25,12.83,13.0,421100.0],["2024-04-26",13.4,13.64,12.52,12.81,1592500.0],["2024-04-29",12.95,15.42,12.82,14.42,2825600.0],["2024-04-30",14.46,14.9,13.305,13.74,1543900.0],["2024-05-01",13.75,14.27,13.38,13.94,1403100.0],["2024-05-02",14.0,14.29,12.6,12.81,2240400.0],["2024-05-03",13.6,14.89,13.47,14.83,2202300.0],["2024-05-06",15.3,15.79,14.01,14.95,3147400.0],["2024-05-07",14.97,15.7,13.44,14.34,3172800.0],["2024-05-08",14.51,16.11,13.88,15.17,3024900.0],["2024-05-09",15.69,18.8,15.41,18.23,5197600.0],["2024-05-10",15.5,15.7,7.77,8.45,25611900.0],["2024-05-13",9.15,10.85,8.6,9.77,12579100.0],["2024-05-14",9.85,11.3,9.65,11.17,6670600.0],["2024-05-15",12.0,12.2,9.99,10.27,5041700.0],["2024-05-16",10.52,10.58,9.63,9.64,2993300.0],["2024-05-17",9.63,9.78,8.855,9.01,3650800.0],["2024-05-20",9.04,9.09,7.605,7.76,5590800.0],["2024-05-21",7.79,8.06,7.12,7.44,4647700.0],["2024-05-22",7.41,7.48,7.07,7.16,2648500.0],["2024-05-23",7.2,8.16,7.05,7.59,3848100.0],["2024-05-24",8.06,10.19,7.85,10.15,12863800.0],["2024-05-28",11.6,12.42,10.39,10.79,13093300.0],["2024-05-29",10.51,11.277,9.8,11.03,4999100.0],["2024-05-30",11.2,11.686,10.24,10.28,3185000.0],["2024-05-31",10.4,10.59,9.864,10.07,2949500.0],["2024-06-03",10.0,10.29,9.01,9.29,4330400.0],["2024-06-04",9.19,9.5,8.51,8.57,2941600.0],["2024-06-05",8.68,9.185,8.38,9.09,2664100.0],["2024-06-06",9.02,9.24,8.4,8.48,2802700.0],["2024-06-07",8.35,8.55,8.03,8.35,2442500.0],["2024-06-10",8.3,9.19,8.225,9.05,3127800.0],["2024-06-11",9.25,9.76,8.97,9.45,2678900.0],["2024-06-12",9.58,10.75,9.52,10.2,3935100.0],["2024-06-13",10.24,10.79,9.86,10.21,2621300.0],["2024-06-14",10.16,10.245,9.24,9.46,2366100.0],["2024-06-17",9.42,9.76,9.06,9.4,1883400.0],["2024-06-18",9.35,10.1,9.25,9.89,2387400.0],["2024-06-20",10.08,10.65,9.22,9.34,3190700.0],["2024-06-21",9.22,9.23,8.6,9.02,7349500.0],["2024-06-24",8.75,9.9,8.75,9.52,3329000.0],["2024-06-25",9.55,10.13,9.22,9.41,3551100.0],["2024-06-26",9.5,10.0,8.81,8.94,3001900.0],["2024-06-27",9.0,9.0,8.315,8.56,3357700.0],["2024-06-28",8.6,8.62,8.23,8.47,2141700.0],["2024-07-01",8.66,8.66,7.74,8.0,3585300.0],["2024-07-02",8.0,8.18,7.8,8.03,1854000.0],["2024-07-03",8.15,8.65,7.88,8.25,1753300.0],["2024-07-05",8.33,8.35,7.47,7.65,3478000.0],["2024-07-08",7.82,7.82,7.06,7.42,3836300.0],["2024-07-09",7.4,7.78,7.12,7.68,2513800.0],["2024-07-10",7.88,8.14,7.5,7.78,3559400.0],["2024-07-11",8.0,8.18,7.41,7.51,2969900.0],["2024-07-12",7.53,9.01,7.47,8.61,8104300.0],["2024-07-15",8.93,9.06,8.53,8.72,5167600.0],["2024-07-16",8.95,9.4,8.585,8.81,5376700.0],["2024-07-17",8.72,9.76,8.72,8.88,6043000.0],["2024-07-18",9.07,9.29,8.37,8.47,3085000.0],["2024-07-19",8.32,8.67,8.14,8.61,1981100.0],["2024-07-22",8.72,9.17,8.602,9.01,2965700.0],["2024-07-23",9.01,9.57,8.8,9.24,2985200.0],["2024-07-24",9.17,9.37,8.62,8.67,2103800.0],["2024-07-25",8.7,8.78,8.155,8.41,2485900.0],["2024-07-26",8.79,9.3,8.79,9.2,4390500.0],["2024-07-29",9.43,9.43,8.73,8.79,2423400.0],["2024-07-30",8.73,9.03,8.602,8.86,2569400.0],["2024-07-31",9.03,9.52,8.84,9.1,9140100.0],["2024-08-01",9.12,9.15,8.12,8.38,3837200.0],["2024-08-02",8.12,8.26,7.9,8.19,3071000.0],["2024-08-05",7.11,7.85,7.0,7.64,3359000.0],["2024-08-06",7.79,8.07,7.63,7.88,1831100.0],["2024-08-07",7.95,7.99,7.43,7.46,1896300.0],["2024-08-08",7.55,7.58,7.16,7.28,2321200.0],["2024-08-09",7.31,7.55,7.16,7.49,1581000.0],["2024-08-12",7.49,7.5,6.84,7.05,2873800.0],["2024-08-13",7.21,7.535,7.11,7.42,2568500.0],["2024-08-14",7.35,8.05,7.274,7.61,3209300.0],["2024-08-15",7.74,7.895,7.39,7.47,2182600.0],["2024-08-16",7.41,7.56,7.18,7.51,1561900.0],["2024-08-19",7.63,7.63,7.18,7.27,2418900.0],["2024-08-20",7.25,7.29,6.75,6.92,3366300.0],["2024-08-21",6.97,7.255,6.886,7.09,1677000.0],["2024-08-22",7.09,7.13,6.76,6.77,1762700.0],["2024-08-23",6.95,7.22,6.835,7.05,1607100.0],["2024-08-26",7.05,7.1,6.82,6.95,1425700.0],["2024-08-27",6.85,6.92,6.71,6.91,989600.0],["2024-08-28",6.87,6.93,6.18,6.39,2742000.0],["2024-08-29",6.5,6.53,6.4,6.44,784300.0],["2024-08-30",6.47,6.48,5.9,5.97,3126400.0],["2024-09-03",5.83,5.96,5.485,5.59,2123400.0],["2024-09-04",5.57,6.025,5.45,5.82,1505100.0],["2024-09-05",5.81,5.905,5.71,5.82,967300.0],["2024-09-06",5.62,6.0,5.49,5.59,1614100.0],["2024-09-09",5.64,5.69,5.35,5.65,1849500.0],["2024-09-10",5.64,6.2,5.57,6.09,2856200.0],["2024-09-11",6.03,6.205,5.81,6.1,1811200.0],["2024-09-12",6.11,6.34,5.925,6.23,1498400.0],["2024-09-13",6.44,6.48,6.12,6.31,1616300.0],["2024-09-16",6.35,6.47,6.16,6.21,1035300.0],["2024-09-17",6.34,6.49,6.23,6.3,1171900.0],["2024-09-18",6.29,6.54,6.085,6.22,1476300.0],["2024-09-19",6.57,6.81,6.422,6.61,2286200.0],["2024-09-20",7.16,8.44,7.0,8.41,15079200.0],["2024-09-23",8.46,8.65,7.95,8.31,5365300.0],["2024-09-24",8.34,9.23,8.22,8.31,7171400.0],["2024-09-25",8.57,8.686,8.0,8.23,4065400.0],["2024-09-26",8.52,8.76,8.08,8.58,4110000.0],["2024-09-27",8.85,8.86,8.352,8.84,2514000.0],["2024-09-30",8.8,8.8,7.95,8.09,2895500.0],["2024-10-01",8.14,8.71,7.9,8.6,2623000.0],["2024-10-02",8.435,9.95,8.36,9.5,7684100.0],["2024-10-03",10.22,10.22,9.22,9.41,5425600.0],["2024-10-04",9.56,11.29,9.23,11.19,7224200.0],["2024-10-07",11.07,11.15,10.25,10.54,4965900.0],["2024-10-08",10.53,10.6,9.38,10.0,4362400.0],["2024-10-09",9.87,10.3,9.5,9.6,2838500.0],["2024-10-10",9.5,9.85,9.26,9.81,2606500.0],["2024-10-11",9.61,9.69,9.08,9.15,3704400.0],["2024-10-14",9.155,10.195,9.01,10.04,10855200.0],["2024-10-15",10.58,12.63,9.538,11.65,37138700.0],["2024-10-16",12.82,16.77,12.3,16.54,54401100.0],["2024-10-17",16.36,16.65,14.11,15.73,28610800.0],["2024-10-18",15.5,20.64,15.48,18.23,49587700.0],["2024-10-21",19.37,22.93,18.55,22.31,55878500.0],["2024-10-22",22.465,22.5,18.4,20.83,48975200.0],["2024-10-23",19.97,22.4,17.61,18.3,35377100.0],["2024-10-24",18.99,19.44,17.6,18.06,21673500.0],["2024-10-25",18.36,20.15,18.11,19.11,22632100.0],["2024-10-28",19.98,25.375,19.82,24.5,45075600.0],["2024-10-29",23.7,25.13,21.68,24.84,26677700.0],["2024-10-30",26.4,28.12,22.64,22.89,30078100.0],["2024-10-31",23.06,23.59,21.53,22.46,14574000.0],["2024-11-01",23.65,24.8,21.31,21.67,20004100.0],["2024-11-04",19.95,21.21,18.56,21.05,15049400.0],["2024-11-05",21.74,21.8,19.95,20.58,10479000.0],["2024-11-06",20.86,22.69,20.0,21.72,14887200.0],["2024-11-07",21.81,27.1,21.59,26.56,26205100.0],["2024-11-08",26.0,27.75,24.28,24.47,20247700.0],["2024-11-11",25.0,25.78,22.65,24.06,12427800.0],["2024-11-12",23.26,25.09,21.79,22.59,14811300.0],["2024-11-13",25.48,25.65,22.44,23.08,22046300.0],["2024-11-14",23.5,24.6,22.82,23.88,16928100.0],["2024-11-15",21.0,21.049,17.315,18.0,36342800.0],["2024-11-18",19.5,22.15,17.89,20.67,33980500.0],["2024-11-19",20.0,22.54,19.83,21.8,17211700.0],["2024-11-20",20.75,21.427,19.53,20.95,17352100.0],["2024-11-21",21.01,25.33,20.05,25.23,24754700.0],["2024-11-22",25.15,26.45,24.29,25.2,15343200.0],["2024-11-25",25.75,26.05,21.9,22.91,18595600.0],["2024-11-26",22.6,24.09,21.95,22.04,9133400.0],["2024-11-27",22.4,23.0,21.01,21.95,7799500.0],["2024-11-29",22.26,24.4,22.025,23.54,8951100.0],["2024-12-02",23.99,24.2,22.16,22.23,8530300.0],["2024-12-03",22.05,22.06,20.0,20.13,13083700.0],["2024-12-04",21.06,21.2,20.05,20.34,8652000.0],["2024-12-05",20.4,20.58,19.58,20.08,7355400.0],["2024-12-06",20.24,21.96,19.75,21.91,11000900.0],["2024-12-09",22.26,22.65,20.07,20.09,8924700.0],["2024-12-10",20.12,20.223,18.28,18.42,10791100.0],["2024-12-11",19.35,19.59,17.9,19.27,8678800.0],["2024-12-12",19.45,20.29,18.36,18.37,7009800.0],["2024-12-13",18.4,18.73,17.91,18.53,5308300.0],["2024-12-16",17.85,18.73,17.14,18.48,7936900.0],["2024-12-17",18.03,19.28,17.21,19.1,7785400.0],["2024-12-18",21.41,22.94,18.03,18.38,50038700.0],["2024-12-19",19.36,21.85,18.52,20.96,33848400.0],["2024-12-20",20.1,22.67,19.65,21.52,19738200.0],["2024-12-23",21.77,22.33,19.41,22.02,16889300.0],["2024-12-24",21.95,24.0,21.42,23.61,11124300.0],["2024-12-26",23.305,24.99,23.03,24.04,12389000.0],["2024-12-27",23.9,24.53,21.68,22.78,10185700.0],["2024-12-30",22.47,24.288,21.91,23.65,9861100.0],["2024-12-31",23.7,23.855,20.3,21.23,15636300.0],["2025-01-02",21.23,22.74,20.756,21.85,9357700.0],["2025-01-03",21.96,27.44,21.61,27.25,23875600.0],["2025-01-06",27.46,31.66,27.17,30.0,26852200.0],["2025-01-07",30.0,31.91,28.28,29.5,15551400.0],["2025-01-08",27.74,29.19,24.768,26.12,15796500.0],["2025-01-10",26.15,27.0,24.4,25.24,8870800.0],["2025-01-13",23.66,23.81,21.5,22.88,10626200.0],["2025-01-14",24.06,24.3,22.351,22.81,9930800.0],["2025-01-15",24.1,26.49,23.81,24.17,13590600.0],["2025-01-16",24.73,25.2,23.09,24.23,9635800.0],["2025-01-17",24.99,26.8,24.231,26.05,12852900.0],["2025-01-21",27.62,31.48,26.9,31.25,22472400.0],["2025-01-22",32.43,34.95,32.03,34.17,23525000.0],["2025-01-23",32.14,40.21,32.01,38.78,34230700.0],["2025-01-24",39.55,43.7,38.83,41.82,36783200.0],["2025-01-27",32.68,34.96,29.06,31.11,43302600.0],["2025-01-28",33.05,34.16,30.0,34.12,28477400.0],["2025-01-29",33.61,38.09,33.27,35.3,32089400.0],["2025-01-30",36.2,42.25,35.89,41.91,34330200.0],["2025-01-31",42.4,45.23,40.37,41.61,26872300.0],["2025-02-03",38.69,47.4,38.2,45.93,32623800.0],["2025-02-04",46.71,48.015,43.76,46.89,20934600.0],["2025-02-05",46.75,52.45,46.02,50.5,26730400.0],["2025-02-06",51.23,52.99,46.53,47.76,19884000.0],["2025-02-07",49.395,59.14,48.84,55.49,37705300.0],["2025-02-10",55.05,56.8,53.31,53.73,17091400.0],["2025-02-11",53.04,54.1,49.21,50.08,14446800.0],["2025-02-12",47.78,55.33,47.49,54.38,18768300.0],["2025-02-13",55.41,55.55,50.8,55.03,12778900.0],["2025-02-14",55.38,57.5,51.7,52.62,14232200.0],["2025-02-18",52.81,54.8,49.18,50.19,12388800.0],["2025-02-19",48.46,49.5,44.28,45.12,14986800.0],["2025-02-20",44.605,44.61,40.3,42.66,12387700.0],["2025-02-21",43.56,43.69,37.83,38.79,13961800.0],["2025-02-24",37.17,37.99,33.64,34.08,14554600.0],["2025-02-25",33.525,34.29,29.82,32.07,16463100.0],["2025-02-26",34.5,36.48,33.57,35.19,18620400.0],["2025-02-27",38.45,38.677,32.31,32.39,17631500.0],["2025-02-28",31.335,34.66,30.44,33.39,13403000.0],["2025-03-03",34.75,35.07,29.25,29.38,11978000.0],["2025-03-04",28.21,32.257,27.5,30.92,14577100.0],["2025-03-05",31.0,31.133,29.11,30.29,11297500.0],["2025-03-06",29.105,29.36,25.662,25.97,13001600.0],["2025-03-07",25.71,26.8,24.46,26.27,12029700.0],["2025-03-10",24.88,25.31,23.26,23.69,11690300.0],["2025-03-11",23.75,26.46,23.54,25.47,13987200.0],["2025-03-12",27.47,28.01,25.16,26.19,15389400.0],["2025-03-13",26.16,26.34,23.87,23.95,8750600.0],["2025-03-14",25.01,27.83,24.889,27.72,13618800.0],["2025-03-17",28.38,29.74,27.61,28.0,15447600.0],["2025-03-18",27.0,27.145,25.75,26.02,8849700.0],["2025-03-19",26.94,28.36,25.83,28.05,9283200.0],["2025-03-20",27.36,29.9,27.23,27.77,13191700.0],["2025-03-21",26.94,27.65,26.15,27.16,8093300.0],["2025-03-24",28.95,31.46,28.58,30.91,21619000.0],["2025-03-25",28.88,30.58,27.66,28.93,19207500.0],["2025-03-26",28.66,29.8,25.84,26.37,15942200.0],["2025-03-27",25.41,26.13,23.63,23.82,13689400.0],["2025-03-28",23.68,24.24,22.3,22.39,9669700.0],["2025-03-31",21.3,22.64,21.1,21.63,10082000.0],["2025-04-01",22.88,24.08,21.73,22.53,12724100.0],["2025-04-02",21.85,23.725,21.8,22.7,10552700.0],["2025-04-03",20.83,22.8,20.8,21.89,10644000.0],["2025-04-04",20.53,20.85,17.8,19.8,17569900.0],["2025-04-07",18.66,23.41,17.42,21.93,20792800.0],["2025-04-08",23.88,24.02,19.91,20.23,15997500.0],["2025-04-09",20.83,24.65,19.965,24.08,18198100.0],["2025-04-10",23.37,23.665,21.61,22.72,10859900.0],["2025-04-11",22.83,22.99,21.543,22.5,7796500.0],["2025-04-14",23.925,24.37,22.31,22.55,8734000.0],["2025-04-15",22.6,23.74,22.36,23.0,6890500.0],["2025-04-16",21.99,22.53,21.3,21.56,6220600.0],["2025-04-17",21.96,22.189,21.03,21.98,4594400.0],["2025-04-21",21.5,21.65,19.89,20.39,7025800.0],["2025-04-22",20.72,21.98,20.62,21.53,9677800.0],["2025-04-23",22.18,24.24,22.11,23.37,16020500.0],["2025-04-24",23.7,25.27,23.69,24.32,10634900.0],["2025-04-25",23.69,24.31,23.18,23.74,6558900.0],["2025-04-28",24.06,25.25,23.02,24.49,6979500.0],["2025-04-29",24.555,24.84,23.55,24.44,5164200.0],["2025-04-30",23.53,23.81,22.52,23.74,6660100.0],["2025-05-01",24.75,26.93,24.44,26.31,13354000.0],["2025-05-02",27.0,27.4,26.1,26.24,11570500.0],["2025-05-05",25.63,25.83,24.86,25.47,5554000.0],["2025-05-06",24.79,28.965,24.53,28.66,18741400.0],["2025-05-07",27.69,27.71,25.7,27.12,16692100.0],["2025-05-08",28.2,28.41,26.44,26.95,10946600.0],["2025-05-09",27.29,28.73,26.16,28.09,16100100.0],["2025-05-12",29.73,30.245,28.16,28.85,15034200.0],["2025-05-13",29.2,32.63,29.17,32.03,23396900.0],["2025-05-14",34.55,39.37,34.1,37.01,39267300.0],["2025-05-15",35.96,38.05,34.45,37.41,17537900.0],["2025-05-16",38.53,39.9,36.15,37.72,18870200.0],["2025-05-19",35.53,39.83,34.88,39.73,19004400.0],["2025-05-20",41.33,41.33,36.85,37.57,16339800.0],["2025-05-21",37.0,39.39,35.685,36.81,15484900.0],["2025-05-22",36.81,40.43,35.85,39.72,19220400.0],["2025-05-23",44.66,52.17,43.63,48.87,92503100.0],["2025-05-27",49.52,54.48,46.12,53.9,45495500.0],["2025-05-28",53.49,57.57,53.35,55.24,34572000.0],["2025-05-29",55.725,56.0,51.73,52.93,21107000.0],["2025-05-30",49.41,54.36,49.41,52.72,23478000.0],["2025-06-02",50.715,53.58,50.24,52.44,15037100.0],["2025-06-03",56.0,58.69,49.33,49.77,31354900.0],["2025-06-04",49.425,51.18,45.05,49.09,19199000.0],["2025-06-05",48.28,49.85,46.01,47.16,13211700.0],["2025-06-06",47.1,50.55,46.4,50.29,13254600.0],["2025-06-09",51.7,54.74,48.76,54.26,15735200.0],["2025-06-10",54.28,56.5,50.79,52.54,14780200.0],["2025-06-11",53.56,68.91,53.36,68.03,55913500.0],["2025-06-12",63.61,71.0,62.88,64.48,38026500.0],["2025-06-13",61.95,65.6,60.6,63.66,31769000.0],["2025-06-16",67.0,73.55,64.801,65.45,29283400.0],["2025-06-17",68.26,69.4,61.79,62.77,24789600.0],["2025-06-18",63.265,63.96,59.62,62.02,14650000.0],["2025-06-20",63.0,63.95,57.53,57.95,15026100.0],["2025-06-23",57.39,58.7,52.12,55.11,19045000.0],["2025-06-24",57.83,61.45,57.205,60.71,18003700.0],["2025-06-25",63.1,64.78,55.349,55.57,17089000.0],["2025-06-26",57.25,57.75,55.41,55.85,9984600.0],["2025-06-27",59.55,62.1,54.05,55.26,45939900.0],["2025-06-30",56.35,57.303,53.8,55.99,13456700.0],["2025-07-01",54.9,55.25,51.53,51.74,13224900.0],["2025-07-02",51.58,52.19,50.08,51.33,10018000.0],["2025-07-03",52.75,54.3,51.24,53.72,8869200.0],["2025-07-07",53.865,56.33,51.88,55.94,11928600.0],["2025-07-08",57.315,57.59,53.25,53.52,15042300.0],["2025-07-09",53.99,55.4,51.52,53.93,10649900.0],["2025-07-10",53.65,56.42,52.88,55.45,11426300.0],["2025-07-11",54.33,57.65,53.91,56.08,15123400.0],["2025-07-14",55.6,62.66,54.517,62.41,25911800.0],["2025-07-15",62.88,63.07,59.24,60.95,21973700.0],["2025-07-16",60.625,64.75,60.12,64.37,21439700.0],["2025-07-17",65.81,67.93,64.59,67.17,20810400.0],["2025-07-18",67.18,69.14,65.02,68.98,15255000.0],["2025-07-21",69.57,70.98,62.43,62.51,19275300.0],["2025-07-22",63.0,63.98,58.88,61.32,15071000.0],["2025-07-23",63.55,70.06,63.53,66.97,33806900.0],["2025-07-24",66.61,77.17,65.81,74.59,40388000.0],["2025-07-25",71.71,75.9,71.22,75.5,18541300.0],["2025-07-28",77.5,77.545,72.28,75.5,17264400.0],["2025-07-29",75.1,78.128,70.61,71.01,15896400.0],["2025-07-30",71.47,78.34,71.43,75.63,22211100.0],["2025-07-31",76.86,80.42,75.5,76.59,23970900.0],["2025-08-01",72.89,74.5,67.8,71.49,19769700.0],["2025-08-04",73.46,78.35,71.6,76.41,16256900.0],["2025-08-05",77.0,85.2,76.7,84.09,23516800.0],["2025-08-06",83.225,85.35,81.2,83.1,13409100.0],["2025-08-07",83.685,83.95,76.6,79.32,14533200.0],["2025-08-08",79.73,80.8,74.29,75.32,13742600.0],["2025-08-11",74.29,75.26,71.31,71.86,16515500.0],["2025-08-12",70.1,79.01,69.652,78.47,26165600.0],["2025-08-13",81.05,83.6,75.602,77.42,18898300.0],["2025-08-14",77.19,78.54,71.85,73.66,12116100.0],["2025-08-15",74.26,74.533,68.772,71.06,10587400.0],["2025-08-18",70.5,71.4,68.02,68.99,7574300.0],["2025-08-19",69.41,70.04,65.024,65.41,11117600.0],["2025-08-20",64.35,67.19,61.01,66.57,13132100.0],["2025-08-21",67.65,69.44,66.11,67.19,12454900.0],["2025-08-22",67.235,72.43,64.731,70.38,14143700.0],["2025-08-25",71.345,71.947,67.846,71.19,8683600.0],["2025-08-26",73.85,78.7,72.71,74.31,24362600.0],["2025-08-27",74.545,76.06,72.86,73.2,12243800.0],["2025-08-28",74.34,79.79,74.08,77.89,17316200.0],["2025-08-29",77.67,78.5,72.78,73.64,13628900.0],["2025-09-02",70.155,73.59,68.77,73.59,11651600.0],["2025-09-03",74.64,76.6,71.652,72.23,10238400.0],["2025-09-04",72.0,73.328,68.92,69.61,9266100.0],["2025-09-05",71.22,71.88,66.2,69.79,12104500.0],["2025-09-08",70.5,71.929,69.61,70.72,7781800.0],["2025-09-09",70.44,74.48,69.55,73.97,12162800.0],["2025-09-10",75.44,76.7,73.3,73.75,10834300.0],["2025-09-11",74.18,80.88,73.13,79.97,19906200.0],["2025-09-12",78.9,83.0,78.67,82.71,12597000.0],["2025-09-15",84.25,95.91,83.3,95.68,28016900.0],["2025-09-16",94.805,95.9,90.39,95.83,20223100.0],["2025-09-17",95.28,96.772,90.11,95.29,13875900.0],["2025-09-18",98.535,110.824,96.23,104.97,27987200.0],["2025-09-19",108.7,136.53,107.159,135.23,63584000.0],["2025-09-22",130.845,142.85,123.72,140.3,37181200.0],["2025-09-23",137.315,143.75,132.35,142.65,30248600.0],["2025-09-24",142.94,144.49,130.38,131.17,25248500.0],["2025-09-25",110.96,122.48,110.14,119.13,45707600.0],["2025-09-26",117.63,119.96,108.54,110.53,24837100.0],["2025-09-29",118.25,121.53,114.11,116.51,25099900.0],["2025-09-30",115.46,116.87,109.625,111.63,25175400.0],["2025-10-01",112.6,116.675,109.2,115.93,18369900.0],["2025-10-02",118.85,129.64,116.16,128.8,28326000.0],["2025-10-03",127.91,130.94,122.77,127.36,17441400.0],["2025-10-06",131.395,147.18,131.2,138.56,25636400.0],["2025-10-07",142.2,142.2,130.4,134.12,18415900.0],["2025-10-08",135.85,138.35,130.58,134.77,15870900.0],["2025-10-09",139.85,141.555,131.19,138.13,17273200.0],["2025-10-10",137.69,161.41,136.8,147.16,39386600.0],["2025-10-13",158.0,175.9,156.54,171.01,28693800.0],["2025-10-14",168.05,183.2,160.18,174.14,26214800.0],["2025-10-15",185.96,193.84,164.0,171.56,33932400.0],["2025-10-16",174.85,176.35,157.2,162.14,23266900.0],["2025-10-17",157.8,171.65,155.68,163.39,20652800.0],["2025-10-20",167.19,170.0,154.12,159.05,16751800.0],["2025-10-21",153.15,154.45,136.7,139.44,22688900.0],["2025-10-22",132.81,136.182,114.0,120.12,34401200.0],["2025-10-23",119.99,129.18,116.4,124.7,18207700.0],["2025-10-24",133.53,138.66,130.98,136.05,18105000.0],["2025-10-27",144.8,145.0,129.67,137.43,16454000.0],["2025-10-28",138.1,144.4,131.2,132.28,14479600.0],["2025-10-29",134.53,152.06,131.91,143.42,18754500.0],["2025-10-30",137.18,145.3,133.71,137.39,12172000.0],["2025-10-31",140.58,141.7,130.11,132.77,11430700.0],["2025-11-03",132.11,132.11,121.601,126.67,10537400.0],["2025-11-04",119.25,122.367,111.79,112.23,12095000.0],["2025-11-05",116.37,123.44,114.321,121.23,12483300.0],["2025-11-06",120.12,120.95,105.99,106.75,15789600.0],["2025-11-07",100.0,112.7,97.06,112.65,16397500.0],["2025-11-10",116.99,117.44,107.5,111.52,12942700.0],["2025-11-11",108.19,111.0,103.64,104.22,11727600.0],["2025-11-12",108.6,116.98,106.96,111.17,19309500.0],["2025-11-13",109.45,110.38,100.3,101.64,12663800.0],["2025-11-14",94.835,106.83,93.49,97.57,15534200.0],["2025-11-17",96.61,101.5,92.63,95.36,10697000.0],["2025-11-18",93.69,100.545,93.15,96.63,11402400.0],["2025-11-19",99.65,105.88,98.05,102.86,15765200.0],["2025-11-20",106.11,109.7,87.75,88.0,20149200.0],["2025-11-21",89.45,89.925,79.01,88.17,21721900.0],["2025-11-24",89.16,93.2,86.57,89.55,24669600.0],["2025-11-25",89.465,89.47,81.11,85.77,12502900.0],["2025-11-26",88.05,89.88,85.77,88.72,8016300.0],["2025-11-28",90.0,94.51,89.01,91.38,5692900.0],["2025-12-01",88.54,90.6,85.5,87.36,6719900.0],["2025-12-02",88.98,96.5,88.6,91.84,10924100.0],["2025-12-03",90.99,97.0,89.01,96.59,7981000.0],["2025-12-04",96.98,114.29,94.605,111.65,21446900.0],["2025-12-05",105.985,107.59,100.51,104.67,14573800.0],["2025-12-08",108.14,109.17,100.6,104.61,9420700.0],["2025-12-09",103.61,107.55,101.92,103.93,6792000.0],["2025-12-10",102.9,104.57,98.317,100.6,9298300.0],["2025-12-11",98.49,103.42,94.41,103.0,8523500.0],["2025-12-12",102.705,103.14,87.339,87.42,15776200.0],["2025-12-15",89.35,89.6,82.0,82.33,9772400.0],["2025-12-16",80.75,84.24,78.67,83.51,7743400.0],["2025-12-17",84.29,85.58,75.0,75.94,10675600.0],["2025-12-18",80.505,81.0,76.07,77.72,9410200.0],["2025-12-19",78.7,85.26,78.53,83.23,11396300.0],["2025-12-22",85.78,85.83,80.14,83.44,11057600.0],["2025-12-23",81.805,84.95,80.79,81.88,6598100.0],["2025-12-24",80.49,81.31,78.64,81.31,5203700.0],["2025-12-26",80.025,80.35,76.16,76.92,7123000.0],["2025-12-29",74.8,78.48,73.76,74.09,8529200.0],["2025-12-30",74.31,74.65,71.6,71.62,8195800.0],["2025-12-31",71.42,72.32,70.86,71.76,6946600.0],["2026-01-02",73.99,77.92,72.13,77.8,10135500.0],["2026-01-05",81.65,90.85,80.4,89.34,19824400.0],["2026-01-06",93.0,96.95,88.73,95.6,20105800.0],["2026-01-07",93.6,100.69,92.81,97.6,13362300.0],["2026-01-08",96.71,100.19,93.42,97.6,9803700.0],["2026-01-09",114.35,115.72,104.03,105.31,33942700.0],["2026-01-12",103.33,105.9,100.37,102.5,12074900.0],["2026-01-13",105.75,107.6,96.6,97.09,11145200.0],["2026-01-14",94.77,97.08,91.5,95.97,11511200.0],["2026-01-15",97.8,99.29,91.38,91.45,11272200.0],["2026-01-16",92.1,96.7,89.304,94.95,15411300.0],["2026-01-20",90.835,97.0,88.93,89.93,12557700.0],["2026-01-21",96.39,100.2,86.02,90.78,24269700.0],["2026-01-22",92.46,93.6,89.88,90.93,10120800.0],["2026-01-23",91.39,91.39,86.17,87.63,9368100.0],["2026-01-26",86.18,86.81,81.13,82.31,8698100.0],["2026-01-27",82.81,86.85,81.21,85.27,10549000.0],["2026-01-28",86.73,95.1,85.6,94.39,16372000.0],["2026-01-29",93.95,93.95,83.5,86.04,14347300.0],["2026-01-30",85.15,88.68,78.91,79.62,10751800.0],["2026-02-02",78.25,78.38,73.29,73.62,11421900.0],["2026-02-03",75.48,79.18,74.03,78.0,10640100.0],["2026-02-04",77.2,77.26,64.0,68.23,19015100.0],["2026-02-05",66.5,67.38,61.675,62.14,11726100.0],["2026-02-06",64.98,72.18,64.31,71.1,12709700.0],["2026-02-09",69.31,75.5,68.64,75.05,8376100.0],["2026-02-10",74.48,76.365,69.13,69.47,8060300.0],["2026-02-11",71.44,71.5,64.89,66.23,8984500.0],["2026-02-12",67.17,67.71,63.62,63.92,7938500.0],["2026-02-13",64.42,68.188,62.56,65.69,6085800.0],["2026-02-17",64.6,69.585,62.84,67.64,6074400.0],["2026-02-18",67.38,70.15,65.8,67.39,5217000.0],["2026-02-19",66.225,68.36,64.34,67.64,5446600.0],["2026-02-20",66.66,67.77,62.68,63.83,7083100.0],["2026-02-23",61.6,63.34,60.89,63.09,6173600.0],["2026-02-24",61.705,65.3,60.12,65.06,6698000.0],["2026-02-25",66.41,67.67,64.76,66.32,6044300.0],["2026-02-26",65.84,69.95,64.6,69.07,8025900.0],["2026-02-27",65.72,66.08,62.07,62.95,8187100.0],["2026-03-02",60.12,64.899,60.0,64.68,7190600.0],["2026-03-03",61.93,64.515,60.04,63.3,5983500.0],["2026-03-04",63.8,66.18,63.3,65.65,6169000.0],["2026-03-05",64.4,64.621,59.07,62.03,9806800.0],["2026-03-06",60.31,62.8,58.185,58.25,8836900.0],["2026-03-09",57.11,62.06,56.47,61.78,8297500.0],["2026-03-10",61.91,63.45,61.26,61.38,6064600.0],["2026-03-11",61.8,64.1,61.106,62.76,6280500.0],["2026-03-12",61.74,63.2,59.51,59.59,7154200.0],["2026-03-13",61.06,61.73,57.95,58.37,5841000.0],["2026-03-16",59.84,60.36,57.827,59.69,6306400.0],["2026-03-17",64.96,65.97,59.24,60.53,19128900.0],["2026-03-18",60.19,61.75,56.68,56.7,11984800.0],["2026-03-19",55.64,56.686,53.5,54.69,9444900.0],["2026-03-20",54.57,57.32,52.75,53.97,12577700.0],["2026-03-23",54.6,57.21,54.02,56.26,9233200.0],["2026-03-24",55.46,56.08,53.33,54.96,7395800.0],["2026-03-25",56.46,57.65,54.43,55.27,6012000.0],["2026-03-26",53.61,54.875,51.1,51.81,7246300.0],["2026-03-27",51.52,52.635,50.15,50.23,6419400.0],["2026-03-30",50.94,51.97,44.88,45.58,10856100.0],["2026-03-31",46.02,50.0,45.6,49.59,9401200.0],["2026-04-01",51.08,51.845,47.92,48.07,8033100.0],["2026-04-02",45.95,49.05,45.36,48.13,5533400.0],["2026-04-06",48.1,49.85,47.98,48.76,4911200.0],["2026-04-07",47.4,47.94,44.91,46.59,6855100.0],["2026-04-08",50.52,51.38,48.0,50.21,8582400.0],["2026-04-09",49.53,50.36,47.395,47.75,5966100.0],["2026-04-10",48.86,52.15,48.55,50.25,7166900.0],["2026-04-13",49.0,53.96,48.1,53.94,8487300.0],["2026-04-14",59.09,61.61,56.22,58.58,18440900.0],["2026-04-15",62.53,66.62,61.11,63.35,21905500.0],["2026-04-16",67.61,68.76,60.81,64.21,18341000.0],["2026-04-17",66.06,74.21,64.95,66.81,24357200.0],["2026-04-20",65.53,68.3,63.75,68.13,12883000.0],["2026-04-21",68.41,69.0,62.22,62.61,15258400.0],["2026-04-22",65.19,72.63,64.75,72.41,18164400.0],["2026-04-23",77.73,80.64,73.66,76.46,31945500.0],["2026-04-24",81.29,81.5,70.88,71.0,23265300.0],["2026-04-27",71.0,76.2,70.3,75.93,18897100.0],["2026-04-28",71.51,72.87,68.79,69.09,14842400.0],["2026-04-29",70.54,70.6,63.2,64.98,16156500.0],["2026-04-30",65.54,72.84,65.261,72.5,14651900.0],["2026-05-01",71.68,71.68,68.47,70.4,10510600.0],["2026-05-04",70.454,72.3,68.5,68.6,8854500.0],["2026-05-05",69.01,69.24,66.08,68.38,8280400.0],["2026-05-06",71.21,80.08,69.25,79.62,23036800.0],["2026-05-07",78.0,79.5,70.87,71.83,14637200.0],["2026-05-08",73.7,74.0,70.0,72.51,10013600.0],["2026-05-11",71.41,79.65,69.22,78.13,17333300.0],["2026-05-12",75.73,76.68,70.3,73.63,15654900.0],["2026-05-13",73.37,73.4,68.1,69.66,14287300.0],["2026-05-14",67.39,67.7,64.66,67.21,14828100.0],["2026-05-15",64.8,65.0,61.73,62.25,11851900.0],["2026-05-18",62.45,63.0,56.8,58.56,14527900.0],["2026-05-19",56.73,57.77,53.955,55.88,11768800.0],["2026-05-20",57.56,62.9,56.64,62.58,13890200.0],["2026-05-21",61.92,65.29,61.1,65.09,10385900.0],["2026-05-22",66.82,69.717,65.13,65.88,11410700.0],["2026-05-26",71.87,73.29,68.08,68.7,18505700.0],["2026-05-27",69.34,69.52,65.37,67.82,10469900.0],["2026-05-28",66.48,70.978,65.62,68.09,12231100.0],["2026-05-29",68.09,70.01,64.284,66.88,27669400.0],["2026-06-01",65.9,70.6,64.57,66.89,18846300.0],["2026-06-02",67.1,73.86,65.66,73.47,24065100.0],["2026-06-03",70.72,70.85,64.05,65.21,22785200.0],["2026-06-04",64.51,66.57,63.33,65.39,11973900.0],["2026-06-05",64.8,64.81,56.625,58.09,18896500.0],["2026-06-08",60.1,60.351,58.0,58.94,8918000.0],["2026-06-09",59.01,59.88,53.01,56.48,12403300.0],["2026-06-10",55.43,57.88,53.83,54.02,8300400.0],["2026-06-11",54.15,58.24,53.42,57.86,10687800.0],["2026-06-12",58.05,58.58,55.88,57.49,8173100.0],["2026-06-15",60.48,61.98,59.81,60.74,9642900.0],["2026-06-16",59.94,61.95,57.325,57.45,8810900.0],["2026-06-17",57.02,61.69,56.833,58.82,10794600.0],["2026-06-18",59.83,63.0,58.56,61.17,14444000.0],["2026-06-22",59.17,59.88,57.25,58.4,8305100.0],["2026-06-23",55.88,61.3,55.39,57.19,9311800.0],["2026-06-24",56.69,56.69,52.87,54.06,9429000.0],["2026-06-25",55.56,55.8,50.43,51.01,9721800.0],["2026-06-26",50.0,51.35,49.564,50.0,22896000.0],["2026-06-29",51.4,53.58,50.51,52.76,9071100.0],["2026-06-30",53.085,53.23,50.76,52.33,7265500.0],["2026-07-01",53.63,54.315,51.51,52.45,9716900.0],["2026-07-02",52.8,56.34,50.69,52.36,9675600.0],["2026-07-06",51.4,53.08,50.25,51.84,8369725.578459],["2026-07-07",50.85,51.384,46.95,47.9,11304315.799196],["2026-07-08",47.535,48.61,45.83,47.28,7128087.502],["2026-07-09",47.85,50.23,47.29,49.27,7278206.391013],["2026-07-10",49.435,50.65,47.63,48.85,6619201.422378],["2026-07-13",47.72,48.12,45.0708,45.81,10063394.899034],["2026-07-14",46.96,47.4172,45.44,46.24,6549154.584935],["2026-07-15",46.79,47.52,44.16,45.69,6871079.845521],["2026-07-16",44.3,44.3596,40.98,41.7,11452604.206479],["2026-07-17",40.48,42.59,39.53,41.11,9182175.572967],["2026-07-20",41.25,42.81,40.75,41.51,6661169.659735],["2026-07-21",42.4,44.19,42.265,44.13,9574607.381114],["2026-07-22",45.2,47.51,44.081,44.5,10502416.837017],["2026-07-23",43.08,44.59,42.24,44,8341730.804612],["2026-07-24",43.59,43.61,40.15,40.25,10155168.543962],["2026-07-27",40.8,42.635,40.1,41.81,7956652.358556],["2026-07-28",40.39,40.6537,37.8,39.58,8646868.256615],["2026-07-29",38.99,39.45,36.6102,36.84,8485257.18964],["2026-07-30",38.15,41.57,37.6,41.09,10010743.128849],["2026-07-31",42.04,42.48,38.83,38.83,8786726.74427],["2026-08-03",38.8,42.05,38.01,41.22,8456473.197844],["2026-08-04",42.11,44.24,41.7,43.33,8713625.036267],["2026-08-05",43.03,44.16,42.42,42.99,5171665.793381],["2026-08-06",43.34,44.03,41.6002,42.19,10723776.23282],["2026-08-07",44.29,49.48,43.85,48.42,22047565.860364],["2026-08-10",47.23,47.45,44.4,44.91,6703951.648433],["2026-08-11",45,47.41,44.27,47.01,10879909.517055],["2026-08-12",47.92,48.19,44.51,45.13,8876013.798878],["2026-08-13",44.92,47.72,44.38,46.45,9145581.109389],["2026-08-14",46.51,47.26,44.315,44.38,7965386.623464],["2026-08-17",44.1,44.658,43.5,43.88,6142814.432968],["2026-08-18",42.07,42.99,41.17,41.36,7705195.245368],["2026-08-19",41.15,43.02,40.3,42.94,7692084.617235],["2026-08-20",42.3,42.83,40.77,41.66,6352211.317987],["2026-08-21",42.04,43.68,41.39,42.09,6504627.906173],["2026-08-24",41.135,41.3,39.42,39.69,7594278.456309],["2026-08-25",40.76,44.85,40.06,44.27,13937288.969793],["2026-08-26",44.99,46.2,41.08,41.6,18352636.933617],["2026-08-27",42,43.89,41.1,42.53,9592174.837758],["2026-08-28",42,42.67,39.51,40.14,11333326.340741],["2026-08-31",39.6,40.95,39.5,40.57,6218896.004994],["2026-09-01",39.35,39.35,38.05,38.53,7793676.815142],["2026-09-02",38.04,39.72,37.76,39.52,6822372.522385],["2026-09-03",39.95,40.89,39.46,39.84,6936002.076417],["2026-09-04",39.51,41.32,39.5,41.27,8107619.795863],["2026-09-08",42.06,44.78,41.8,43.31,14050146.833869],["2026-09-09",42.85,44.26,42.5,42.57,7673663.210015],["2026-09-10",41.44,41.77,39.77,39.88,10655604.68861],["2026-09-11",38.79,39.2,36.2,36.22,22497226.19369],["2026-09-14",34.95,36.99,34.38,36.21,11603699.762468],["2026-09-15",36,36.47,35.27,35.98,7372905.840201]]}