{"t":"OLMA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-19",45.0,49.03,40.0,49.0,1525100.0],["2020-11-20",47.0,49.05,41.05,48.9,499700.0],["2020-11-23",48.0,56.432,46.0,52.78,577700.0],["2020-11-24",53.34,56.105,46.02,47.11,538600.0],["2020-11-25",46.2,51.5,44.0,49.5,980200.0],["2020-11-27",48.81,51.35,48.01,49.8,67400.0],["2020-11-30",50.25,52.01,49.21,51.0,114600.0],["2020-12-01",51.21,55.93,50.0,54.5,157800.0],["2020-12-02",53.68,60.27,53.24,53.39,145000.0],["2020-12-03",53.83,56.5,49.615,50.83,310800.0],["2020-12-04",51.18,52.602,48.24,49.0,224600.0],["2020-12-07",48.73,50.0,44.0,44.93,166000.0],["2020-12-08",45.0,46.0,42.3,42.87,114100.0],["2020-12-09",42.5,44.57,42.13,43.72,63200.0],["2020-12-10",44.12,45.93,42.78,45.73,81700.0],["2020-12-11",45.8,45.8,43.21,43.28,32500.0],["2020-12-14",45.55,45.68,39.76,40.2,112000.0],["2020-12-15",40.0,40.05,38.6,39.26,69100.0],["2020-12-16",39.38,39.38,36.8,37.09,81400.0],["2020-12-17",37.0,41.92,35.73,40.07,95100.0],["2020-12-18",40.09,45.45,39.965,44.0,304200.0],["2020-12-21",44.46,46.98,42.0,43.0,113900.0],["2020-12-22",43.0,46.38,41.91,46.24,127200.0],["2020-12-23",46.0,50.98,44.86,49.75,101500.0],["2020-12-24",49.7,51.7,49.01,51.5,38400.0],["2020-12-28",50.82,51.13,48.2,48.74,37000.0],["2020-12-29",49.0,49.72,45.77,46.76,31700.0],["2020-12-30",46.75,50.09,46.53,48.76,103600.0],["2020-12-31",49.22,50.77,47.37,48.08,73800.0],["2021-01-04",48.46,49.063,45.02,45.68,36300.0],["2021-01-05",45.04,45.82,42.08,42.32,71700.0],["2021-01-06",42.3,43.47,42.0,43.12,87100.0],["2021-01-07",43.47,43.98,42.69,42.77,113100.0],["2021-01-08",42.75,43.29,42.12,42.21,55500.0],["2021-01-11",42.16,42.575,40.7,41.39,78500.0],["2021-01-12",41.38,42.0,40.94,42.0,122400.0],["2021-01-13",41.71,42.575,41.03,42.1,109600.0],["2021-01-14",42.56,42.89,40.81,41.37,102900.0],["2021-01-15",41.46,43.075,40.82,41.79,90100.0],["2021-01-19",42.25,43.42,41.8,42.97,63600.0],["2021-01-20",43.2,43.2,41.39,41.86,98100.0],["2021-01-21",41.86,42.77,40.1,42.63,68600.0],["2021-01-22",43.0,45.84,40.84,44.95,93600.0],["2021-01-25",46.32,47.49,44.34,46.36,43100.0],["2021-01-26",46.85,52.24,46.85,48.73,104300.0],["2021-01-27",47.95,49.365,44.31,46.06,80800.0],["2021-01-28",45.85,45.95,42.02,42.09,55900.0],["2021-01-29",42.49,43.83,41.12,42.45,43900.0],["2021-02-01",42.45,43.12,40.87,41.76,68400.0],["2021-02-02",42.42,43.86,41.819,43.0,53900.0],["2021-02-03",43.64,43.661,42.0,42.74,63900.0],["2021-02-04",43.08,43.49,41.63,42.0,77300.0],["2021-02-05",42.408,48.98,41.95,47.4,152200.0],["2021-02-08",47.76,50.74,47.76,49.95,135100.0],["2021-02-09",49.77,51.82,48.99,49.7,54900.0],["2021-02-10",49.7,53.08,48.84,51.46,53100.0],["2021-02-11",50.33,54.88,49.87,52.76,78200.0],["2021-02-12",51.58,53.4,47.425,47.6,95800.0],["2021-02-16",48.05,50.65,46.87,48.55,60700.0],["2021-02-17",50.335,53.99,48.27,50.98,152500.0],["2021-02-18",51.0,51.75,49.27,50.1,114500.0],["2021-02-19",50.79,54.45,49.55,53.64,69400.0],["2021-02-22",53.47,54.34,49.3,51.56,122300.0],["2021-02-23",52.37,52.5,43.47,43.82,237800.0],["2021-02-24",43.37,44.33,43.12,43.18,99300.0],["2021-02-25",43.0,43.6,40.01,41.63,113200.0],["2021-02-26",41.69,42.68,39.01,39.92,121500.0],["2021-03-01",40.64,41.4,39.67,40.43,137700.0],["2021-03-02",40.5,40.865,38.1,39.38,102800.0],["2021-03-03",39.24,39.24,37.14,37.75,93700.0],["2021-03-04",37.03,38.54,35.0,36.41,144400.0],["2021-03-05",37.01,38.52,32.115,37.66,181800.0],["2021-03-08",37.6,40.33,37.6,38.34,115700.0],["2021-03-09",38.86,41.47,38.3,41.17,97700.0],["2021-03-10",41.78,44.81,41.45,44.8,128600.0],["2021-03-11",45.25,45.74,42.705,42.9,179700.0],["2021-03-12",42.99,47.29,42.62,47.12,76100.0],["2021-03-15",47.61,49.32,44.01,45.63,147700.0],["2021-03-16",44.04,49.84,44.04,49.64,145200.0],["2021-03-17",49.22,50.98,46.575,49.67,194000.0],["2021-03-18",47.0,49.46,43.86,44.59,201700.0],["2021-03-19",45.97,48.14,43.1,44.3,2324000.0],["2021-03-22",43.78,43.9,37.55,38.14,250800.0],["2021-03-23",37.36,39.35,37.26,37.675,213100.0],["2021-03-24",37.82,37.88,31.43,31.44,340400.0],["2021-03-25",31.55,32.63,30.385,32.01,272200.0],["2021-03-26",32.02,32.47,28.77,30.48,168400.0],["2021-03-29",30.65,31.01,27.73,27.81,127900.0],["2021-03-30",27.62,29.41,26.74,28.92,101000.0],["2021-03-31",29.0,33.28,29.0,33.18,159700.0],["2021-04-01",33.86,36.175,33.147,34.39,293500.0],["2021-04-05",34.8,35.27,30.87,34.8,190700.0],["2021-04-06",34.36,35.374,31.64,31.92,87600.0],["2021-04-07",31.89,31.89,29.79,29.94,113100.0],["2021-04-08",30.22,33.0,30.22,32.72,63300.0],["2021-04-09",32.59,33.15,31.806,32.84,54300.0],["2021-04-12",32.71,33.29,31.02,31.73,131700.0],["2021-04-13",31.65,32.93,31.02,32.48,101600.0],["2021-04-14",32.5,36.06,32.5,35.86,96700.0],["2021-04-15",35.81,36.15,34.59,35.37,109300.0],["2021-04-16",35.83,36.7,34.37,36.14,98100.0],["2021-04-19",35.55,35.55,33.26,34.67,134000.0],["2021-04-20",34.32,34.98,33.1,33.55,113900.0],["2021-04-21",33.35,36.18,32.42,35.21,72500.0],["2021-04-22",35.21,35.299,34.01,34.15,255000.0],["2021-04-23",34.69,34.7,30.9,31.04,122600.0],["2021-04-26",32.0,32.157,29.81,31.01,106200.0],["2021-04-27",31.47,31.68,30.33,31.5,70800.0],["2021-04-28",31.19,32.38,31.19,31.98,81200.0],["2021-04-29",32.21,32.21,29.63,29.95,114000.0],["2021-04-30",29.59,30.58,27.97,28.05,132000.0],["2021-05-03",28.34,28.34,25.75,25.8,134300.0],["2021-05-04",26.22,26.22,23.27,23.34,260000.0],["2021-05-05",23.26,23.87,21.87,22.0,173000.0],["2021-05-06",21.75,21.95,19.41,21.15,415300.0],["2021-05-07",21.03,22.35,21.03,21.6,213900.0],["2021-05-10",21.48,22.8,20.58,21.87,134100.0],["2021-05-11",21.27,22.18,21.15,21.67,125500.0],["2021-05-12",20.99,24.76,20.99,24.48,178000.0],["2021-05-13",25.09,25.69,23.0,24.07,298500.0],["2021-05-14",23.84,25.22,23.07,25.11,194600.0],["2021-05-17",24.9,26.07,23.58,23.93,162700.0],["2021-05-18",24.46,25.23,23.505,24.49,197400.0],["2021-05-19",23.81,25.578,23.21,24.31,126800.0],["2021-05-20",24.24,26.05,24.04,25.52,383300.0],["2021-05-21",25.6,26.06,24.68,25.05,243400.0],["2021-05-24",25.05,25.78,24.74,25.23,171300.0],["2021-05-25",25.72,25.72,24.72,24.9,114100.0],["2021-05-26",25.13,25.99,24.48,25.53,102100.0],["2021-05-27",25.76,28.3,25.168,28.28,206200.0],["2021-05-28",28.17,28.92,27.36,27.96,208100.0],["2021-06-01",28.16,28.48,26.5,27.64,227900.0],["2021-06-02",27.49,28.56,26.1,28.09,138300.0],["2021-06-03",28.04,28.395,27.43,27.63,186400.0],["2021-06-04",27.66,28.49,27.54,27.71,162700.0],["2021-06-07",28.09,29.61,27.61,28.81,347200.0],["2021-06-08",28.95,29.39,27.69,28.03,205100.0],["2021-06-09",27.98,28.86,27.51,27.66,203200.0],["2021-06-10",28.07,30.21,27.79,29.7,200700.0],["2021-06-11",29.64,29.83,28.7,28.81,160300.0],["2021-06-14",29.28,30.305,28.785,29.91,461000.0],["2021-06-15",30.26,32.77,29.22,30.51,565700.0],["2021-06-16",30.27,31.71,28.73,29.23,438500.0],["2021-06-17",29.5,30.43,26.82,27.61,487300.0],["2021-06-18",27.0,27.36,24.18,24.51,889200.0],["2021-06-21",24.68,26.04,24.35,25.39,605300.0],["2021-06-22",25.03,26.16,24.649,26.14,486300.0],["2021-06-23",26.2,26.893,25.98,26.64,81200.0],["2021-06-24",26.87,28.305,26.87,28.07,201900.0],["2021-06-25",28.26,30.06,27.71,30.06,410100.0],["2021-06-28",30.08,30.12,28.92,29.01,133700.0],["2021-06-29",29.27,29.59,27.87,27.98,90000.0],["2021-06-30",27.74,29.3,27.71,27.98,188400.0],["2021-07-01",28.22,28.22,27.09,27.17,135100.0],["2021-07-02",27.36,27.8,26.01,26.67,101400.0],["2021-07-06",26.83,26.89,25.68,25.69,75500.0],["2021-07-07",25.77,26.335,24.89,25.86,271000.0],["2021-07-08",25.24,26.42,24.17,25.86,157100.0],["2021-07-09",26.31,26.62,25.55,26.61,91200.0],["2021-07-12",26.61,27.34,25.74,27.01,89800.0],["2021-07-13",26.78,27.87,25.39,25.64,274300.0],["2021-07-14",25.87,25.87,23.74,24.3,80300.0],["2021-07-15",24.17,25.185,23.635,24.9,252100.0],["2021-07-16",25.32,25.32,24.06,24.46,221600.0],["2021-07-19",24.0,25.29,23.52,24.66,264800.0],["2021-07-20",24.85,26.1,24.44,25.45,173100.0],["2021-07-21",25.73,26.965,25.22,26.25,188800.0],["2021-07-22",26.27,27.275,24.315,24.91,552800.0],["2021-07-23",25.13,26.54,24.36,25.82,303700.0],["2021-07-26",25.87,25.87,23.05,23.43,263100.0],["2021-07-27",23.15,23.98,21.86,22.96,134000.0],["2021-07-28",23.25,24.71,22.9,23.92,165600.0],["2021-07-29",24.08,25.534,22.65,23.52,212700.0],["2021-07-30",23.32,23.8,22.6,23.48,231100.0],["2021-08-02",23.48,24.78,23.3,23.96,284500.0],["2021-08-03",24.23,24.75,23.8,24.1,369400.0],["2021-08-04",24.05,24.3,23.812,24.17,417100.0],["2021-08-05",24.25,25.37,23.885,24.05,186100.0],["2021-08-06",24.37,26.31,23.8,26.14,366500.0],["2021-08-09",26.34,27.47,25.45,26.31,220300.0],["2021-08-10",26.02,26.12,24.96,25.93,338000.0],["2021-08-11",25.69,27.615,25.6,27.21,164200.0],["2021-08-12",27.11,28.25,26.41,27.32,215400.0],["2021-08-13",27.28,28.116,26.55,26.8,221300.0],["2021-08-16",26.9,27.47,25.505,26.16,161400.0],["2021-08-17",25.93,27.29,25.6,27.0,184800.0],["2021-08-18",27.12,27.48,25.79,25.95,105700.0],["2021-08-19",25.55,27.04,24.56,26.07,311500.0],["2021-08-20",26.03,28.35,26.03,27.54,243500.0],["2021-08-23",28.27,29.84,28.0,29.51,482800.0],["2021-08-24",29.9,29.9,28.93,29.38,308300.0],["2021-08-25",29.44,30.105,29.31,29.96,182200.0],["2021-08-26",30.31,30.74,29.49,29.73,358200.0],["2021-08-27",30.04,31.0,29.7,30.13,244500.0],["2021-08-30",30.39,30.54,29.52,30.06,269200.0],["2021-08-31",30.28,31.08,29.43,29.92,283800.0],["2021-09-01",30.08,30.37,29.46,29.58,215700.0],["2021-09-02",29.55,29.745,29.18,29.49,359500.0],["2021-09-03",29.59,30.34,29.1,29.42,258600.0],["2021-09-07",29.27,30.38,29.25,29.86,309900.0],["2021-09-08",29.77,30.31,27.88,29.87,271900.0],["2021-09-09",30.06,30.68,29.25,29.25,293400.0],["2021-09-10",29.32,29.62,28.81,29.3,285600.0],["2021-09-13",29.46,29.555,27.71,27.9,326800.0],["2021-09-14",28.1,28.42,27.04,27.27,227900.0],["2021-09-15",27.3,27.63,26.84,27.27,297500.0],["2021-09-16",27.27,29.25,26.605,28.75,380000.0],["2021-09-17",28.9,29.0,27.25,27.38,2492000.0],["2021-09-20",25.935,26.74,25.67,26.56,609800.0],["2021-09-21",26.82,28.227,26.63,27.86,388400.0],["2021-09-22",27.92,28.33,26.98,28.06,324100.0],["2021-09-23",28.27,29.5,27.31,29.49,130800.0],["2021-09-24",29.15,29.45,28.2,28.47,167500.0],["2021-09-27",28.39,30.58,28.1,30.08,283900.0],["2021-09-28",29.64,30.12,28.845,29.31,204800.0],["2021-09-29",29.75,29.75,28.4,28.85,165500.0],["2021-09-30",29.05,30.98,27.39,27.56,246400.0],["2021-10-01",28.0,29.28,27.15,29.1,464800.0],["2021-10-04",28.99,29.59,27.8,28.57,284900.0],["2021-10-05",28.57,29.08,26.91,27.67,239000.0],["2021-10-06",27.59,28.191,26.65,27.76,222000.0],["2021-10-07",28.07,28.11,27.085,27.44,151800.0],["2021-10-08",27.43,28.59,26.61,27.39,194500.0],["2021-10-11",27.41,28.73,26.87,28.6,234000.0],["2021-10-12",28.81,30.307,27.97,29.0,269400.0],["2021-10-13",28.74,30.17,28.62,29.86,186400.0],["2021-10-14",29.66,31.41,29.66,30.55,305100.0],["2021-10-15",31.15,31.635,29.555,30.71,299200.0],["2021-10-18",29.275,30.955,28.3,28.5,269900.0],["2021-10-19",28.26,29.27,26.73,26.8,302200.0],["2021-10-20",27.01,32.19,27.01,30.0,1853900.0],["2021-10-21",29.9,30.405,28.38,28.5,320600.0],["2021-10-22",28.64,28.64,27.42,27.78,273300.0],["2021-10-25",27.75,28.22,27.13,28.0,345700.0],["2021-10-26",28.0,28.49,27.07,27.09,373000.0],["2021-10-27",27.0,28.455,25.675,26.82,285600.0],["2021-10-28",26.93,28.0,26.245,26.93,433000.0],["2021-10-29",26.505,28.971,26.46,27.0,317100.0],["2021-11-01",26.98,27.715,26.97,27.0,240100.0],["2021-11-02",27.08,27.995,26.36,26.83,330800.0],["2021-11-03",26.76,28.66,26.6,28.0,231800.0],["2021-11-04",27.95,28.98,27.95,28.74,363700.0],["2021-11-05",27.7,29.74,27.7,27.89,345500.0],["2021-11-08",27.95,28.32,27.19,27.35,193200.0],["2021-11-09",27.35,27.8,26.425,26.8,277900.0],["2021-11-10",26.94,28.395,26.52,26.78,334600.0],["2021-11-11",27.95,28.26,26.94,27.09,223700.0],["2021-11-12",27.32,27.39,26.58,27.02,323600.0],["2021-11-15",27.39,27.69,26.14,26.29,373900.0],["2021-11-16",26.3,26.97,25.56,26.45,411600.0],["2021-11-17",26.34,27.265,24.05,25.3,482400.0],["2021-11-18",24.4,25.65,24.17,24.92,555000.0],["2021-11-19",24.77,24.98,20.79,22.76,1379700.0],["2021-11-22",22.75,22.95,20.925,21.25,238600.0],["2021-11-23",21.24,22.28,19.16,20.43,747500.0],["2021-11-24",20.08,22.97,19.87,22.17,659800.0],["2021-11-26",22.04,22.48,20.15,20.87,259900.0],["2021-11-29",21.47,25.7,19.83,21.888,2874900.0],["2021-11-30",13.61,13.7,8.57,8.75,10707500.0],["2021-12-01",9.25,10.364,8.25,9.48,5593900.0],["2021-12-02",9.47,10.06,8.77,9.4,1623500.0],["2021-12-03",9.811,10.69,9.41,10.47,2117400.0],["2021-12-06",11.03,11.07,9.8,10.5,1017800.0],["2021-12-07",10.76,11.86,10.5,11.07,1371900.0],["2021-12-08",11.2,11.71,10.62,11.62,1083300.0],["2021-12-09",11.48,11.99,11.205,11.23,576300.0],["2021-12-10",11.02,11.28,10.14,10.22,881400.0],["2021-12-13",10.11,10.76,9.905,10.31,494800.0],["2021-12-14",10.1,10.25,8.865,9.05,857800.0],["2021-12-15",8.93,9.325,8.505,9.19,875400.0],["2021-12-16",9.31,9.69,8.79,9.14,850800.0],["2021-12-17",9.13,9.92,8.773,9.62,888100.0],["2021-12-20",9.4,9.84,9.14,9.61,1265600.0],["2021-12-21",9.66,10.15,9.49,9.78,511800.0],["2021-12-22",9.68,9.8,9.32,9.54,317400.0],["2021-12-23",9.43,10.27,9.43,9.91,320600.0],["2021-12-27",9.84,10.06,9.54,9.63,242700.0],["2021-12-28",9.54,10.11,9.48,9.55,252200.0],["2021-12-29",9.49,9.64,9.09,9.29,257200.0],["2021-12-30",9.13,9.97,9.13,9.4,352800.0],["2021-12-31",9.36,9.65,9.275,9.36,347400.0],["2022-01-03",9.675,9.675,9.1,9.43,237400.0],["2022-01-04",9.42,9.45,8.55,8.88,392000.0],["2022-01-05",9.1,9.125,7.995,8.11,761600.0],["2022-01-06",8.16,8.286,7.29,7.61,917500.0],["2022-01-07",7.65,7.71,7.22,7.3,429600.0],["2022-01-10",7.22,7.32,6.6,7.16,820300.0],["2022-01-11",7.25,7.76,7.05,7.33,494200.0],["2022-01-12",7.24,7.38,6.83,6.86,288200.0],["2022-01-13",6.98,7.0,6.46,6.56,272200.0],["2022-01-14",6.42,6.71,6.27,6.69,297600.0],["2022-01-18",6.62,6.71,6.41,6.56,423200.0],["2022-01-19",6.58,6.92,6.3,6.35,387000.0],["2022-01-20",6.37,6.72,6.17,6.2,234400.0],["2022-01-21",6.17,6.41,5.945,5.95,263300.0],["2022-01-24",5.75,6.39,5.63,6.31,347400.0],["2022-01-25",6.36,6.42,5.755,6.15,308500.0],["2022-01-26",6.16,6.3,5.76,5.92,669100.0],["2022-01-27",5.84,6.06,5.59,5.74,385200.0],["2022-01-28",5.77,5.88,5.4,5.88,422300.0],["2022-01-31",5.95,6.46,5.9,6.43,432200.0],["2022-02-01",6.6,7.1,6.4,7.02,1149400.0],["2022-02-02",7.06,7.41,6.26,6.41,520400.0],["2022-02-03",6.23,6.41,5.81,5.88,621700.0],["2022-02-04",5.87,6.17,5.6,5.88,766600.0],["2022-02-07",5.85,6.06,5.69,5.71,416100.0],["2022-02-08",5.88,5.88,5.23,5.26,384600.0],["2022-02-09",5.28,5.64,5.191,5.59,534400.0],["2022-02-10",5.38,5.68,5.13,5.2,437900.0],["2022-02-11",5.31,5.57,4.94,4.99,409200.0],["2022-02-14",4.98,5.01,4.75,4.79,298000.0],["2022-02-15",4.88,5.16,4.87,5.12,257900.0],["2022-02-16",5.12,5.12,4.83,4.95,252200.0],["2022-02-17",4.85,4.88,4.76,4.79,416900.0],["2022-02-18",4.77,4.79,4.44,4.5,507000.0],["2022-02-22",4.45,4.7,4.28,4.31,412300.0],["2022-02-23",4.34,4.77,4.14,4.15,254500.0],["2022-02-24",3.92,4.49,3.9,4.45,496600.0],["2022-02-25",4.54,4.6,4.315,4.6,352300.0],["2022-02-28",4.4,4.78,4.38,4.68,438300.0],["2022-03-01",4.65,5.44,4.605,5.38,584400.0],["2022-03-02",5.57,5.61,5.21,5.43,499000.0],["2022-03-03",5.42,5.42,4.805,4.87,353700.0],["2022-03-04",4.83,4.93,4.36,4.5,454400.0],["2022-03-07",4.49,4.56,4.15,4.38,395300.0],["2022-03-08",4.38,4.58,4.04,4.38,217700.0],["2022-03-09",4.51,4.98,4.414,4.9,331700.0],["2022-03-10",4.75,4.83,4.54,4.69,220100.0],["2022-03-11",4.79,4.86,4.4,4.41,206300.0],["2022-03-14",4.38,4.39,3.93,3.98,483200.0],["2022-03-15",3.99,4.08,3.72,3.89,625100.0],["2022-03-16",4.03,4.15,3.86,4.13,711200.0],["2022-03-17",4.18,4.57,3.98,4.55,554500.0],["2022-03-18",4.55,5.08,4.51,4.97,1097000.0],["2022-03-21",4.93,4.98,4.74,4.87,559700.0],["2022-03-22",4.91,5.19,4.89,5.11,371900.0],["2022-03-23",5.07,5.07,4.78,4.79,150500.0],["2022-03-24",4.84,4.84,4.6,4.76,241400.0],["2022-03-25",4.78,4.8,4.46,4.47,182200.0],["2022-03-28",4.43,4.52,4.21,4.38,278800.0],["2022-03-29",4.44,4.79,4.39,4.54,232300.0],["2022-03-30",4.53,4.68,4.3,4.33,192800.0],["2022-03-31",4.33,4.39,4.12,4.26,295500.0],["2022-04-01",4.28,4.48,4.06,4.1,289700.0],["2022-04-04",4.19,4.435,4.11,4.32,692600.0],["2022-04-05",4.39,4.43,3.9,3.93,231100.0],["2022-04-06",3.89,3.95,3.65,3.79,766700.0],["2022-04-07",3.78,3.92,3.67,3.7,203200.0],["2022-04-08",3.69,3.82,3.58,3.6,238200.0],["2022-04-11",3.56,3.68,3.305,3.33,225100.0],["2022-04-12",3.4,3.452,3.21,3.24,205900.0],["2022-04-13",3.22,3.375,3.15,3.26,317200.0],["2022-04-14",3.3,3.3,3.06,3.08,297400.0],["2022-04-18",3.07,3.155,2.89,2.93,304000.0],["2022-04-19",2.99,3.53,2.92,3.2,963600.0],["2022-04-20",3.19,3.265,3.14,3.16,313600.0],["2022-04-21",3.17,3.25,2.94,2.96,512100.0],["2022-04-22",3.04,3.095,2.75,2.85,265100.0],["2022-04-25",2.82,3.18,2.8,3.08,339500.0],["2022-04-26",3.02,3.08,2.77,2.78,221800.0],["2022-04-27",2.77,2.854,2.67,2.74,251900.0],["2022-04-28",2.76,2.82,2.57,2.72,220200.0],["2022-04-29",2.69,2.81,2.53,2.55,253600.0],["2022-05-02",2.57,2.78,2.53,2.68,170600.0],["2022-05-03",2.69,2.77,2.57,2.61,201700.0],["2022-05-04",2.61,2.71,2.39,2.71,270700.0],["2022-05-05",2.66,2.725,2.35,2.41,213700.0],["2022-05-06",2.37,2.395,2.23,2.23,292400.0],["2022-05-09",2.2,2.22,2.0,2.06,257900.0],["2022-05-10",2.06,2.5,2.06,2.2,828500.0],["2022-05-11",2.16,2.47,2.0,2.04,439300.0],["2022-05-12",2.04,2.2,2.03,2.17,326100.0],["2022-05-13",2.2,2.37,2.14,2.16,483400.0],["2022-05-16",2.2,2.31,2.11,2.2,421900.0],["2022-05-17",2.25,2.33,2.17,2.2,451800.0],["2022-05-18",2.16,2.24,2.07,2.1,447600.0],["2022-05-19",2.08,2.36,2.08,2.3,445400.0],["2022-05-20",2.34,2.38,2.13,2.26,457500.0],["2022-05-23",2.32,2.64,2.25,2.37,686800.0],["2022-05-24",2.36,2.74,2.3,2.61,941900.0],["2022-05-25",2.65,3.02,2.57,2.86,530700.0],["2022-05-26",2.82,2.93,2.78,2.81,369800.0],["2022-05-27",2.82,3.0,2.73,2.95,272100.0],["2022-05-31",2.97,2.97,2.79,2.86,869700.0],["2022-06-01",2.87,2.96,2.78,2.8,286900.0],["2022-06-02",2.79,2.92,2.71,2.89,152000.0],["2022-06-03",2.85,3.45,2.85,3.36,319400.0],["2022-06-06",3.36,3.55,3.26,3.47,550600.0],["2022-06-07",3.42,3.87,3.405,3.75,596700.0],["2022-06-08",3.75,4.09,3.565,4.0,658700.0],["2022-06-09",4.4,4.74,4.01,4.34,1650200.0],["2022-06-10",4.23,4.37,3.852,4.305,898200.0],["2022-06-13",4.01,4.01,3.505,3.67,663900.0],["2022-06-14",3.54,3.6,3.31,3.37,348100.0],["2022-06-15",3.59,3.78,3.45,3.71,475700.0],["2022-06-16",3.52,3.6,3.33,3.43,304300.0],["2022-06-17",3.45,3.79,3.45,3.61,584500.0],["2022-06-21",3.67,3.82,3.59,3.75,322800.0],["2022-06-22",3.7,4.03,3.65,3.94,319400.0],["2022-06-23",3.95,4.38,3.9,4.38,262600.0],["2022-06-24",4.41,4.45,4.03,4.37,3527400.0],["2022-06-27",4.38,4.43,4.15,4.35,152700.0],["2022-06-28",4.36,4.38,4.15,4.34,166100.0],["2022-06-29",4.31,4.68,4.1,4.61,257200.0],["2022-06-30",4.43,4.515,4.04,4.07,485100.0],["2022-07-01",4.08,4.27,3.99,4.18,424100.0],["2022-07-05",4.1,4.5,4.1,4.48,135800.0],["2022-07-06",4.38,4.74,4.38,4.57,247200.0],["2022-07-07",4.6,5.03,4.58,4.95,407000.0],["2022-07-08",4.95,5.02,4.8,4.83,316000.0],["2022-07-11",4.9,4.9,4.49,4.51,284500.0],["2022-07-12",4.47,4.51,4.09,4.51,196300.0],["2022-07-13",4.37,4.69,4.285,4.6,121900.0],["2022-07-14",4.6,4.73,4.4,4.6,162900.0],["2022-07-15",4.59,4.83,4.523,4.7,235600.0],["2022-07-18",4.73,4.88,4.63,4.75,237300.0],["2022-07-19",4.75,4.84,4.66,4.71,200900.0],["2022-07-20",4.63,4.83,4.58,4.71,265100.0],["2022-07-21",5.02,5.87,4.96,5.68,6609400.0],["2022-07-22",5.52,5.72,4.8,4.86,903800.0],["2022-07-25",4.81,4.825,4.415,4.71,343500.0],["2022-07-26",4.65,5.0,4.52,4.87,205400.0],["2022-07-27",4.92,5.15,4.66,5.01,179400.0],["2022-07-28",5.01,5.13,4.74,5.03,205700.0],["2022-07-29",5.05,5.07,4.91,5.02,178500.0],["2022-08-01",5.0,5.04,4.83,4.95,128100.0],["2022-08-02",4.91,5.2,4.81,5.1,134200.0],["2022-08-03",5.19,5.576,5.125,5.36,215000.0],["2022-08-04",5.36,5.68,5.07,5.51,226500.0],["2022-08-05",5.36,5.93,5.325,5.88,226800.0],["2022-08-08",5.9,6.08,5.52,5.75,198200.0],["2022-08-09",5.63,5.94,5.36,5.61,133100.0],["2022-08-10",5.66,5.66,4.0,4.11,1428300.0],["2022-08-11",4.18,4.27,3.84,3.85,376800.0],["2022-08-12",3.88,4.2,3.82,4.06,381000.0],["2022-08-15",4.08,4.34,3.98,4.27,256300.0],["2022-08-16",4.27,4.365,4.07,4.27,318400.0],["2022-08-17",4.13,4.16,3.86,3.91,255200.0],["2022-08-18",3.88,3.89,3.77,3.78,94500.0],["2022-08-19",3.81,4.13,3.79,4.02,215300.0],["2022-08-22",3.89,3.98,3.75,3.78,108100.0],["2022-08-23",3.79,4.36,3.78,4.23,267000.0],["2022-08-24",4.17,4.402,3.945,4.33,165900.0],["2022-08-25",4.37,4.4,4.275,4.33,123900.0],["2022-08-26",4.28,4.316,4.12,4.15,114600.0],["2022-08-29",4.1,4.32,4.069,4.2,93900.0],["2022-08-30",4.28,4.28,3.95,4.09,147600.0],["2022-08-31",4.17,4.17,3.83,3.95,105500.0],["2022-09-01",4.0,4.0,3.57,3.69,182400.0],["2022-09-02",3.76,3.76,3.4,3.47,248300.0],["2022-09-06",3.51,3.63,3.42,3.6,131400.0],["2022-09-07",3.66,3.76,3.45,3.73,270800.0],["2022-09-08",3.75,4.459,3.74,4.42,240700.0],["2022-09-09",4.41,4.485,4.11,4.22,87400.0],["2022-09-12",4.18,4.27,3.97,4.19,89500.0],["2022-09-13",4.0,4.13,3.9,4.08,94700.0],["2022-09-14",4.07,4.12,3.88,3.93,128400.0],["2022-09-15",3.93,4.18,3.93,4.1,74100.0],["2022-09-16",3.95,4.02,3.73,3.77,682300.0],["2022-09-19",3.72,3.72,3.38,3.42,556000.0],["2022-09-20",3.35,3.39,3.13,3.21,371400.0],["2022-09-21",3.17,3.26,2.95,2.97,148800.0],["2022-09-22",2.96,2.97,2.78,2.85,185600.0],["2022-09-23",2.88,2.925,2.74,2.86,224500.0],["2022-09-26",2.89,2.99,2.83,2.87,88600.0],["2022-09-27",2.87,2.98,2.82,2.84,51900.0],["2022-09-28",2.84,3.005,2.822,2.96,65400.0],["2022-09-29",3.0,3.0,2.72,2.72,40700.0],["2022-09-30",2.78,2.841,2.72,2.76,78300.0],["2022-10-03",2.76,2.94,2.72,2.91,138700.0],["2022-10-04",3.0,3.12,2.87,2.98,177600.0],["2022-10-05",2.98,2.98,2.79,2.84,62600.0],["2022-10-06",2.87,2.959,2.78,2.87,247500.0],["2022-10-07",2.93,2.94,2.72,2.77,1034300.0],["2022-10-10",2.79,2.96,2.647,2.88,70900.0],["2022-10-11",2.84,3.18,2.84,3.0,82500.0],["2022-10-12",3.0,3.05,2.82,2.84,47200.0],["2022-10-13",2.85,2.98,2.737,2.96,48100.0],["2022-10-14",2.96,3.01,2.86,2.86,33100.0],["2022-10-17",2.89,3.045,2.88,2.89,16800.0],["2022-10-18",2.94,3.07,2.7,2.94,106000.0],["2022-10-19",2.87,3.05,2.82,2.9,108400.0],["2022-10-20",3.19,3.41,3.13,3.4,380800.0],["2022-10-21",3.4,3.52,3.28,3.5,112400.0],["2022-10-24",3.5,3.59,3.33,3.47,115800.0],["2022-10-25",3.51,3.67,3.47,3.57,59200.0],["2022-10-26",3.59,4.109,3.425,3.75,278300.0],["2022-10-27",3.84,4.045,3.61,3.65,223100.0],["2022-10-28",3.65,3.885,3.51,3.71,57000.0],["2022-10-31",3.71,3.87,3.62,3.76,104900.0],["2022-11-01",3.9,3.9,3.42,3.72,122300.0],["2022-11-02",3.73,3.87,3.462,3.69,100500.0],["2022-11-03",3.66,3.91,3.48,3.62,94300.0],["2022-11-04",3.69,3.69,3.22,3.37,79100.0],["2022-11-07",3.4,3.49,3.15,3.2,64900.0],["2022-11-08",3.01,3.31,3.0,3.13,108000.0],["2022-11-09",3.1,3.245,2.93,2.97,111500.0],["2022-11-10",3.09,3.35,3.0,3.25,145300.0],["2022-11-11",3.27,3.405,3.27,3.38,103300.0],["2022-11-14",3.32,3.36,3.18,3.24,53100.0],["2022-11-15",3.31,3.345,3.15,3.2,47300.0],["2022-11-16",3.2,3.23,2.95,3.09,47600.0],["2022-11-17",3.02,3.04,2.65,2.7,198100.0],["2022-11-18",2.71,2.84,2.52,2.63,187900.0],["2022-11-21",2.65,2.85,2.57,2.7,259500.0],["2022-11-22",2.73,2.81,2.3,2.54,247100.0],["2022-11-23",2.57,2.81,2.45,2.74,263400.0],["2022-11-25",2.78,3.16,2.745,3.15,62200.0],["2022-11-28",3.06,3.14,2.75,2.82,61000.0],["2022-11-29",2.77,2.875,2.64,2.67,37000.0],["2022-11-30",2.825,2.939,2.57,2.87,92800.0],["2022-12-01",2.91,2.985,2.74,2.85,37800.0],["2022-12-02",2.76,2.89,2.595,2.73,56200.0],["2022-12-05",2.68,2.95,2.5,2.79,87700.0],["2022-12-06",2.81,2.905,2.46,2.49,112200.0],["2022-12-07",2.5,2.88,2.35,2.62,183700.0],["2022-12-08",2.62,2.64,2.41,2.48,122500.0],["2022-12-09",2.435,2.44,2.37,2.44,28600.0],["2022-12-12",2.45,2.48,2.32,2.38,67800.0],["2022-12-13",2.54,2.65,2.36,2.47,164300.0],["2022-12-14",2.44,2.52,2.34,2.45,81700.0],["2022-12-15",2.4,2.51,2.35,2.45,48600.0],["2022-12-16",2.45,2.5,2.28,2.33,400700.0],["2022-12-19",2.37,2.45,2.19,2.38,96900.0],["2022-12-20",2.34,2.48,2.28,2.31,84500.0],["2022-12-21",2.38,2.44,2.24,2.27,67600.0],["2022-12-22",2.32,2.65,2.31,2.58,167000.0],["2022-12-23",2.53,2.83,2.4,2.65,155100.0],["2022-12-27",2.69,2.76,2.5,2.57,172600.0],["2022-12-28",2.54,2.59,2.395,2.44,66300.0],["2022-12-29",2.5,2.56,2.41,2.48,107500.0],["2022-12-30",2.42,2.62,2.42,2.45,196700.0],["2023-01-03",2.48,2.68,2.45,2.64,97900.0],["2023-01-04",2.64,2.695,2.47,2.55,113900.0],["2023-01-05",2.6,2.79,2.47,2.75,56500.0],["2023-01-06",2.73,2.9,2.73,2.85,139800.0],["2023-01-09",2.9,3.25,2.77,3.12,214500.0],["2023-01-10",3.09,3.3,2.88,3.22,97200.0],["2023-01-11",3.27,3.96,3.27,3.92,274900.0],["2023-01-12",3.75,4.05,3.6,4.01,793300.0],["2023-01-13",3.9,4.25,3.88,4.15,79800.0],["2023-01-17",4.16,4.41,3.95,4.41,142500.0],["2023-01-18",4.46,4.59,4.345,4.55,197100.0],["2023-01-19",4.47,4.84,4.45,4.71,344900.0],["2023-01-20",4.71,4.71,4.09,4.65,149800.0],["2023-01-23",4.62,5.14,4.6,4.97,484000.0],["2023-01-24",4.83,5.059,4.4,4.97,215400.0],["2023-01-25",4.89,5.02,4.795,4.96,272400.0],["2023-01-26",5.01,5.06,4.7,4.74,211300.0],["2023-01-27",4.68,4.99,4.462,4.71,106400.0],["2023-01-30",4.7,4.91,4.44,4.79,166000.0],["2023-01-31",4.78,5.013,4.78,4.83,180000.0],["2023-02-01",4.82,5.03,4.731,4.87,171400.0],["2023-02-02",4.88,5.06,4.82,4.87,174700.0],["2023-02-03",4.82,4.9,4.4,4.55,77400.0],["2023-02-06",4.43,4.75,4.31,4.53,187000.0],["2023-02-07",4.5,4.9,4.39,4.85,70900.0],["2023-02-08",4.87,4.99,4.65,4.65,224300.0],["2023-02-09",4.68,5.11,4.404,4.66,827300.0],["2023-02-10",4.63,4.705,4.42,4.54,76200.0],["2023-02-13",4.54,4.83,4.54,4.79,107600.0],["2023-02-14",4.76,4.87,4.38,4.525,91900.0],["2023-02-15",4.52,4.64,4.43,4.49,24600.0],["2023-02-16",4.41,4.55,4.11,4.27,126900.0],["2023-02-17",4.27,4.63,4.18,4.55,85300.0],["2023-02-21",4.56,4.56,4.16,4.16,37700.0],["2023-02-22",4.64,4.69,4.36,4.56,77800.0],["2023-02-23",4.6,4.86,4.256,4.33,59100.0],["2023-02-24",4.3,4.3,4.04,4.1,33600.0],["2023-02-27",4.21,4.215,3.82,3.89,52700.0],["2023-02-28",3.94,4.24,3.92,4.1,42000.0],["2023-03-01",4.17,4.17,3.77,4.01,118100.0],["2023-03-02",3.95,4.23,3.93,4.095,26600.0],["2023-03-03",4.1,4.185,3.95,4.1,44300.0],["2023-03-06",4.06,4.15,3.94,3.95,33000.0],["2023-03-07",4.01,4.311,3.75,3.77,40900.0],["2023-03-08",3.79,4.15,3.75,3.89,80500.0],["2023-03-09",3.89,3.97,3.66,3.76,64500.0],["2023-03-10",4.33,4.33,3.03,3.89,238100.0],["2023-03-13",3.84,4.05,3.81,3.93,102700.0],["2023-03-14",4.0,4.17,3.735,3.9,53400.0],["2023-03-15",3.88,4.04,3.61,3.98,103000.0],["2023-03-16",3.94,3.95,3.705,3.81,35500.0],["2023-03-17",3.75,3.87,3.51,3.63,118300.0],["2023-03-20",3.63,3.852,3.43,3.61,77900.0],["2023-03-21",3.7,3.82,3.55,3.64,113100.0],["2023-03-22",3.67,3.7,3.41,3.41,108800.0],["2023-03-23",3.41,3.665,3.38,3.53,73400.0],["2023-03-24",3.46,3.715,3.4,3.6,144600.0],["2023-03-27",3.6,3.66,3.37,3.45,58700.0],["2023-03-28",3.51,3.65,3.395,3.51,91000.0],["2023-03-29",3.45,3.75,3.364,3.63,372800.0],["2023-03-30",3.63,3.75,3.42,3.54,198800.0],["2023-03-31",3.56,3.706,3.42,3.47,392700.0],["2023-04-03",3.51,3.67,3.4,3.49,106200.0],["2023-04-04",3.5,3.542,3.06,3.24,126400.0],["2023-04-05",3.29,3.29,3.2,3.22,43600.0],["2023-04-06",3.24,3.42,3.0,3.29,1672600.0],["2023-04-10",3.25,3.44,3.25,3.28,98600.0],["2023-04-11",3.37,3.445,3.21,3.3,131700.0],["2023-04-12",3.35,3.52,3.33,3.52,322500.0],["2023-04-13",3.54,3.98,3.53,3.79,566600.0],["2023-04-14",3.89,3.93,3.55,3.66,85300.0],["2023-04-17",3.63,3.85,3.55,3.7,118600.0],["2023-04-18",3.74,3.92,3.55,3.7,273000.0],["2023-04-19",3.64,4.105,3.64,4.0,124200.0],["2023-04-20",3.93,4.2,3.85,4.12,67600.0],["2023-04-21",4.09,4.19,3.86,4.15,100400.0],["2023-04-24",4.16,4.24,4.03,4.04,24500.0],["2023-04-25",4.01,4.11,3.95,4.08,99400.0],["2023-04-26",4.0,4.435,3.93,4.34,91000.0],["2023-04-27",4.35,4.66,4.26,4.63,66500.0],["2023-04-28",4.63,4.926,4.37,4.79,231200.0],["2023-05-01",4.75,5.605,4.6,5.43,296800.0],["2023-05-02",5.25,5.59,5.0,5.47,295200.0],["2023-05-03",5.37,6.08,5.16,5.98,392800.0],["2023-05-04",6.02,6.58,5.87,6.35,272000.0],["2023-05-05",6.64,6.899,6.44,6.66,238600.0],["2023-05-08",6.45,6.84,6.33,6.57,232900.0],["2023-05-09",6.57,7.42,5.92,7.27,194200.0],["2023-05-10",7.02,7.45,6.0,6.64,247000.0],["2023-05-11",6.71,7.15,6.476,6.8,109500.0],["2023-05-12",6.9,7.24,6.8,6.97,133000.0],["2023-05-15",7.03,7.16,6.26,6.69,86000.0],["2023-05-16",6.51,6.67,6.3,6.34,89900.0],["2023-05-17",6.34,7.25,6.34,6.95,168900.0],["2023-05-18",6.81,7.005,6.535,6.7,163700.0],["2023-05-19",6.7,7.26,6.7,6.85,158400.0],["2023-05-22",6.89,7.1,6.24,6.24,149500.0],["2023-05-23",6.18,6.56,5.14,5.55,275800.0],["2023-05-24",5.54,5.855,5.262,5.57,425100.0],["2023-05-25",5.57,5.66,5.25,5.39,257200.0],["2023-05-26",5.31,5.556,5.22,5.25,116900.0],["2023-05-30",5.25,5.61,5.02,5.37,109800.0],["2023-05-31",5.37,5.485,5.08,5.17,142600.0],["2023-06-01",5.18,5.83,5.18,5.75,183300.0],["2023-06-02",5.82,5.85,5.54,5.67,112100.0],["2023-06-05",5.67,6.24,5.64,5.95,134800.0],["2023-06-06",5.95,6.42,5.719,6.31,140900.0],["2023-06-07",6.4,6.4,6.01,6.05,91600.0],["2023-06-08",6.04,6.68,6.03,6.55,201200.0],["2023-06-09",6.63,8.05,6.63,7.82,773200.0],["2023-06-12",8.04,9.87,8.0,8.75,892300.0],["2023-06-13",8.76,9.6,8.76,9.22,632100.0],["2023-06-14",9.25,9.47,8.9,8.93,446900.0],["2023-06-15",8.93,9.4,8.69,9.08,570200.0],["2023-06-16",9.19,9.22,7.37,7.84,648400.0],["2023-06-20",7.87,9.005,7.87,8.51,689700.0],["2023-06-21",8.49,8.63,8.02,8.4,315400.0],["2023-06-22",8.34,8.69,8.1,8.32,295600.0],["2023-06-23",8.24,8.49,7.68,7.87,3954400.0],["2023-06-26",7.85,8.43,7.85,8.13,420300.0],["2023-06-27",8.04,9.29,7.925,9.13,503500.0],["2023-06-28",9.145,9.71,8.985,9.65,691700.0],["2023-06-29",9.5,9.69,8.55,8.815,795900.0],["2023-06-30",8.82,9.155,8.6,9.03,856100.0],["2023-07-03",8.84,9.158,8.67,8.76,129200.0],["2023-07-05",8.75,9.27,8.75,9.03,266000.0],["2023-07-06",8.9,9.1,8.35,9.03,517000.0],["2023-07-07",9.03,9.355,8.7,8.77,499900.0],["2023-07-10",8.74,9.02,8.54,8.77,185900.0],["2023-07-11",8.75,8.75,8.38,8.61,295400.0],["2023-07-12",8.82,9.03,8.525,8.94,157100.0],["2023-07-13",9.0,9.24,8.65,8.72,555800.0],["2023-07-14",8.7,8.825,8.07,8.19,350300.0],["2023-07-17",8.24,8.6,8.04,8.41,224000.0],["2023-07-18",8.44,9.06,8.37,8.89,247500.0],["2023-07-19",8.84,9.19,8.84,9.14,475100.0],["2023-07-20",9.11,9.25,8.76,8.94,319900.0],["2023-07-21",9.28,9.5,8.9,9.25,303200.0],["2023-07-24",9.25,9.25,8.98,9.05,214600.0],["2023-07-25",9.03,9.04,8.58,8.72,151000.0],["2023-07-26",8.71,8.8,8.5,8.78,114200.0],["2023-07-27",8.8,8.92,8.26,8.39,118900.0],["2023-07-28",8.47,8.66,8.395,8.42,107500.0],["2023-07-31",8.38,8.66,7.78,8.65,261600.0],["2023-08-01",8.62,9.1,8.47,9.08,183900.0],["2023-08-02",9.0,9.94,8.74,9.72,206900.0],["2023-08-03",9.71,9.72,8.9,9.26,201200.0],["2023-08-04",9.37,9.58,9.09,9.36,79100.0],["2023-08-07",9.36,9.36,8.95,9.19,138400.0],["2023-08-08",9.1,9.925,9.079,9.46,182700.0],["2023-08-09",9.59,11.15,9.59,10.6,559100.0],["2023-08-10",10.72,10.8,9.67,10.12,436300.0],["2023-08-11",10.09,10.8,10.05,10.48,286100.0],["2023-08-14",10.45,10.515,9.9,10.33,192600.0],["2023-08-15",10.31,10.85,10.19,10.81,202300.0],["2023-08-16",10.81,10.81,9.47,9.52,274300.0],["2023-08-17",9.44,9.61,8.73,8.78,198400.0],["2023-08-18",8.75,8.89,8.5,8.72,203600.0],["2023-08-21",8.66,9.55,8.58,9.34,210500.0],["2023-08-22",9.34,9.76,9.32,9.51,150400.0],["2023-08-23",9.58,10.01,9.58,9.74,101400.0],["2023-08-24",9.72,9.72,9.31,9.35,90400.0],["2023-08-25",9.36,9.42,8.86,9.4,68400.0],["2023-08-28",9.45,9.47,8.96,9.25,95000.0],["2023-08-29",9.26,10.04,9.21,9.86,128000.0],["2023-08-30",9.84,9.87,9.27,9.33,70300.0],["2023-08-31",9.34,10.55,9.215,10.15,369800.0],["2023-09-01",10.2,10.79,10.17,10.61,134000.0],["2023-09-05",10.75,13.22,10.211,12.68,1212400.0],["2023-09-06",12.68,13.33,11.56,11.79,342100.0],["2023-09-07",11.78,12.03,11.32,11.46,139200.0],["2023-09-08",11.56,12.16,11.34,11.67,186700.0],["2023-09-11",11.67,12.57,11.64,12.38,329700.0],["2023-09-12",12.55,12.75,11.735,11.97,435100.0],["2023-09-13",12.01,12.4,11.785,12.07,130100.0],["2023-09-14",12.09,12.485,11.515,12.15,262800.0],["2023-09-15",12.64,13.44,12.59,12.89,1013700.0],["2023-09-18",12.97,13.5,12.3,12.57,274300.0],["2023-09-19",12.6,12.86,12.18,12.64,208800.0],["2023-09-20",12.7,13.0,12.04,12.09,247900.0],["2023-09-21",11.95,12.089,11.67,12.03,180000.0],["2023-09-22",12.09,12.62,12.02,12.48,217900.0],["2023-09-25",12.61,13.03,12.41,12.76,378600.0],["2023-09-26",12.9,13.43,12.5,12.86,241800.0],["2023-09-27",12.93,13.06,12.73,12.9,562500.0],["2023-09-28",13.08,13.43,12.46,12.98,556600.0],["2023-09-29",13.17,13.17,11.86,12.35,462800.0],["2023-10-02",12.1,12.625,11.551,11.66,378100.0],["2023-10-03",11.41,11.544,11.05,11.25,289300.0],["2023-10-04",11.29,11.55,10.71,11.45,249400.0],["2023-10-05",11.43,12.91,11.43,12.72,439100.0],["2023-10-06",12.53,12.87,12.17,12.71,215100.0],["2023-10-09",12.52,13.22,12.049,12.95,276600.0],["2023-10-10",13.0,13.678,12.65,12.75,238600.0],["2023-10-11",12.74,13.21,11.945,12.09,240000.0],["2023-10-12",12.34,12.34,11.73,11.74,245000.0],["2023-10-13",11.71,12.72,11.53,12.63,281500.0],["2023-10-16",12.66,12.66,10.53,10.54,515600.0],["2023-10-17",10.6,11.6,10.6,10.975,433600.0],["2023-10-18",10.92,10.92,10.44,10.66,303700.0],["2023-10-19",10.23,10.74,9.96,10.53,296300.0],["2023-10-20",10.58,10.68,10.285,10.59,275800.0],["2023-10-23",11.15,11.7,10.43,10.9,782900.0],["2023-10-24",11.37,11.5,10.59,11.48,322600.0],["2023-10-25",11.39,12.455,11.28,12.35,244300.0],["2023-10-26",12.46,13.57,12.1,12.85,688400.0],["2023-10-27",13.01,13.61,12.87,13.09,449600.0],["2023-10-30",13.13,13.59,12.82,13.26,267600.0],["2023-10-31",13.36,13.36,11.19,13.29,424800.0],["2023-11-01",13.29,15.11,13.1,14.94,490100.0],["2023-11-02",15.01,15.8,14.68,15.74,401300.0],["2023-11-03",15.96,17.61,15.96,16.59,1106800.0],["2023-11-06",16.87,16.902,13.56,15.05,760600.0],["2023-11-07",15.07,16.8,15.07,16.62,496600.0],["2023-11-08",16.82,17.791,15.5,17.14,510000.0],["2023-11-09",17.1,17.39,15.95,16.15,462600.0],["2023-11-10",16.51,16.69,15.345,15.83,487400.0],["2023-11-13",15.74,15.74,14.61,14.75,708600.0],["2023-11-14",15.2,16.27,15.12,15.88,701900.0],["2023-11-15",16.07,17.23,16.07,16.82,576900.0],["2023-11-16",17.02,17.02,16.01,16.78,340200.0],["2023-11-17",16.9,17.1,15.79,15.91,600600.0],["2023-11-20",15.99,16.372,15.51,15.95,896300.0],["2023-11-21",15.95,15.95,14.17,14.2,874800.0],["2023-11-22",14.26,14.302,13.62,13.75,798700.0],["2023-11-24",13.64,14.15,13.64,14.0,366500.0],["2023-11-27",14.47,14.55,13.1,13.19,1202100.0],["2023-11-28",13.22,13.57,12.15,13.55,1792800.0],["2023-11-29",13.835,13.98,12.915,13.18,1246300.0],["2023-11-30",13.11,14.65,12.29,13.95,1933400.0],["2023-12-01",13.78,14.64,13.53,14.58,1039000.0],["2023-12-04",14.66,15.55,14.45,15.25,577900.0],["2023-12-05",15.24,15.4,11.4,12.91,2616500.0],["2023-12-06",12.91,13.559,11.48,11.72,4149500.0],["2023-12-07",11.73,12.31,11.495,11.66,1639000.0],["2023-12-08",11.6,12.549,11.575,12.13,922800.0],["2023-12-11",12.47,12.47,11.362,11.44,894800.0],["2023-12-12",11.39,12.54,11.34,12.45,957500.0],["2023-12-13",12.45,12.78,11.73,12.75,832200.0],["2023-12-14",12.78,12.92,11.77,12.32,1465600.0],["2023-12-15",12.45,12.61,11.65,12.2,2877500.0],["2023-12-18",12.5,13.13,12.009,13.04,2085300.0],["2023-12-19",13.67,14.04,12.91,13.52,1571400.0],["2023-12-20",13.51,14.315,13.25,13.28,520000.0],["2023-12-21",13.5,13.682,13.18,13.41,315700.0],["2023-12-22",13.41,14.265,13.38,13.78,533800.0],["2023-12-26",13.73,14.77,13.73,14.6,669500.0],["2023-12-27",14.8,15.44,14.31,14.55,446500.0],["2023-12-28",14.53,14.8,14.268,14.49,260700.0],["2023-12-29",14.44,14.62,13.15,14.03,903000.0],["2024-01-02",13.98,14.56,13.38,13.73,402700.0],["2024-01-03",13.61,13.982,13.23,13.44,308300.0],["2024-01-04",13.68,13.79,12.46,12.48,633700.0],["2024-01-05",12.62,12.62,11.22,11.285,1379300.0],["2024-01-08",11.14,11.955,11.1,11.83,969900.0],["2024-01-09",11.62,12.05,10.9,11.93,1735700.0],["2024-01-10",11.98,12.51,11.56,11.9,503700.0],["2024-01-11",11.77,11.83,11.11,11.48,440400.0],["2024-01-12",11.53,11.869,11.44,11.6,306100.0],["2024-01-16",11.35,11.715,11.1,11.51,288100.0],["2024-01-17",11.31,11.335,10.82,11.25,431200.0],["2024-01-18",11.37,11.37,10.85,11.21,296700.0],["2024-01-19",11.2,11.48,11.05,11.28,491100.0],["2024-01-22",11.3,11.53,11.16,11.37,886200.0],["2024-01-23",11.35,11.65,10.97,11.19,598000.0],["2024-01-24",11.38,11.57,11.138,11.39,666000.0],["2024-01-25",11.65,11.8,11.38,11.49,545600.0],["2024-01-26",11.59,11.71,10.98,11.16,755000.0],["2024-01-29",11.16,11.62,10.84,11.62,306200.0],["2024-01-30",12.1,12.25,11.4,12.05,549400.0],["2024-01-31",12.21,13.68,12.03,13.04,982800.0],["2024-02-01",13.0,15.82,12.95,15.25,2693000.0],["2024-02-02",15.22,15.5,14.69,15.23,569800.0],["2024-02-05",15.28,15.3,14.741,15.05,463600.0],["2024-02-06",15.08,15.85,15.0,15.495,718700.0],["2024-02-07",15.45,15.56,14.93,15.36,399900.0],["2024-02-08",15.32,15.49,14.96,15.25,328100.0],["2024-02-09",15.25,16.13,15.01,15.59,615200.0],["2024-02-12",15.51,16.7,15.487,16.62,694600.0],["2024-02-13",15.68,16.775,15.27,15.47,520700.0],["2024-02-14",15.97,16.08,14.92,15.05,343000.0],["2024-02-15",15.11,15.18,14.15,14.81,1096000.0],["2024-02-16",14.83,15.54,14.8,14.99,661500.0],["2024-02-20",14.87,15.026,13.85,14.34,840300.0],["2024-02-21",14.18,14.88,13.6,13.87,944600.0],["2024-02-22",14.2,14.84,13.46,13.48,531500.0],["2024-02-23",13.44,13.76,13.02,13.49,431500.0],["2024-02-26",13.3,13.74,13.19,13.53,401100.0],["2024-02-27",13.67,14.06,13.35,13.72,403800.0],["2024-02-28",13.58,13.91,12.92,12.97,457100.0],["2024-02-29",13.12,13.16,11.94,12.4,592900.0],["2024-03-01",12.69,15.05,12.485,14.8,1753500.0],["2024-03-04",15.24,15.32,14.2,14.56,508200.0],["2024-03-05",14.52,14.81,13.45,13.83,447900.0],["2024-03-06",13.85,14.58,13.745,14.31,725600.0],["2024-03-07",14.45,14.65,13.55,14.07,483300.0],["2024-03-08",14.16,14.44,12.836,13.0,564000.0],["2024-03-11",13.05,13.79,12.8,13.0,990500.0],["2024-03-12",13.02,13.35,11.7,12.14,1204300.0],["2024-03-13",12.19,13.59,12.19,12.5,894500.0],["2024-03-14",12.5,12.6,11.2,11.57,1504700.0],["2024-03-15",12.14,12.14,11.22,11.55,5010500.0],["2024-03-18",11.54,11.675,10.95,11.08,1607500.0],["2024-03-19",11.0,11.85,10.65,11.55,1481300.0],["2024-03-20",11.43,11.73,11.12,11.63,1117500.0],["2024-03-21",11.82,11.83,11.24,11.55,881800.0],["2024-03-22",11.38,11.54,11.15,11.23,1128500.0],["2024-03-25",11.19,11.36,10.78,10.97,659900.0],["2024-03-26",11.13,11.42,10.9,10.95,432200.0],["2024-03-27",11.01,11.45,10.88,11.2,458300.0],["2024-03-28",11.21,11.5,10.79,11.32,499200.0],["2024-04-01",11.25,11.27,10.7,10.89,1049700.0],["2024-04-02",11.45,11.45,10.63,10.84,1087600.0],["2024-04-03",10.78,11.28,10.67,11.08,472300.0],["2024-04-04",11.15,11.31,10.39,10.51,562500.0],["2024-04-05",10.81,11.246,10.51,10.7,773400.0],["2024-04-08",10.99,11.316,10.68,11.27,613500.0],["2024-04-09",11.3,11.65,11.12,11.53,693300.0],["2024-04-10",11.18,11.24,10.85,10.94,721400.0],["2024-04-11",11.1,11.57,10.9,11.55,643300.0],["2024-04-12",11.46,11.73,10.64,10.86,681900.0],["2024-04-15",10.91,11.34,10.73,10.85,676200.0],["2024-04-16",10.75,10.99,10.6,10.82,320800.0],["2024-04-17",10.91,11.05,10.65,10.71,513600.0],["2024-04-18",10.64,10.76,9.783,9.9,764800.0],["2024-04-19",9.81,10.16,9.35,9.93,744400.0],["2024-04-22",10.11,10.14,9.76,9.87,806200.0],["2024-04-23",9.89,10.4,9.76,10.0,575200.0],["2024-04-24",10.0,10.2,9.9,10.15,546700.0],["2024-04-25",9.87,10.05,9.46,9.83,1281800.0],["2024-04-26",9.87,10.09,9.51,9.95,434300.0],["2024-04-29",9.99,10.32,9.91,10.16,344100.0],["2024-04-30",9.865,10.32,9.205,10.17,759800.0],["2024-05-01",10.15,10.78,9.93,10.4,952700.0],["2024-05-02",10.56,10.56,9.89,10.07,968500.0],["2024-05-03",10.37,10.84,10.18,10.67,697700.0],["2024-05-06",10.83,11.01,10.53,10.9,380100.0],["2024-05-07",10.92,11.29,10.54,11.24,670600.0],["2024-05-08",10.96,11.02,10.585,10.85,611200.0],["2024-05-09",11.4,11.4,9.7,9.84,1170900.0],["2024-05-10",9.89,10.02,9.16,9.32,606700.0],["2024-05-13",9.39,9.79,9.165,9.22,669200.0],["2024-05-14",9.31,10.22,9.21,10.17,946900.0],["2024-05-15",10.82,11.2,9.61,9.85,1634200.0],["2024-05-16",9.92,10.235,9.44,9.66,923000.0],["2024-05-17",9.79,10.08,9.61,9.84,548000.0],["2024-05-20",9.76,9.81,9.26,9.52,516500.0],["2024-05-21",9.47,9.53,9.24,9.36,618100.0],["2024-05-22",9.34,9.46,9.12,9.21,448100.0],["2024-05-23",9.27,9.34,8.6,8.73,626300.0],["2024-05-24",8.82,9.07,8.51,9.06,625100.0],["2024-05-28",9.19,9.28,8.88,9.25,634800.0],["2024-05-29",9.16,9.66,9.04,9.65,1091300.0],["2024-05-30",9.71,9.85,9.38,9.62,1327100.0],["2024-05-31",9.6,9.96,9.34,9.68,992800.0],["2024-06-03",10.6,12.22,10.27,11.76,4327100.0],["2024-06-04",11.9,15.356,11.771,13.99,6219500.0],["2024-06-05",13.87,14.45,13.22,13.92,1468600.0],["2024-06-06",13.52,13.86,12.62,13.29,1064700.0],["2024-06-07",12.79,13.5,11.825,13.13,1389900.0],["2024-06-10",12.95,13.62,12.64,13.56,1021200.0],["2024-06-11",13.42,13.748,12.98,13.62,693600.0],["2024-06-12",14.01,14.2,12.72,12.87,1103900.0],["2024-06-13",12.93,13.14,12.41,12.46,1213000.0],["2024-06-14",12.37,12.78,12.14,12.36,654000.0],["2024-06-17",12.31,12.39,11.6,11.87,649900.0],["2024-06-18",11.78,12.16,11.55,12.0,668300.0],["2024-06-20",12.01,12.01,11.32,11.42,803200.0],["2024-06-21",11.51,11.77,11.27,11.63,2694500.0],["2024-06-24",11.71,12.03,11.65,11.88,560100.0],["2024-06-25",11.81,12.28,11.59,11.73,455700.0],["2024-06-26",11.69,11.69,10.88,11.06,368300.0],["2024-06-27",11.06,11.47,10.86,11.21,438300.0],["2024-06-28",11.2,11.4,10.55,10.82,2736200.0],["2024-07-01",10.76,11.37,10.6,11.14,708400.0],["2024-07-02",11.1,11.21,10.15,10.41,714300.0],["2024-07-03",10.35,10.8,10.26,10.67,286500.0],["2024-07-05",10.65,10.73,10.29,10.67,383000.0],["2024-07-08",10.75,11.15,10.645,11.02,565500.0],["2024-07-09",10.99,11.62,10.72,11.52,496200.0],["2024-07-10",11.53,11.66,11.16,11.61,338300.0],["2024-07-11",11.86,12.63,11.82,12.5,664800.0],["2024-07-12",12.4,12.8,11.95,12.3,861000.0],["2024-07-15",12.29,13.19,12.19,13.14,573500.0],["2024-07-16",13.35,15.4,13.35,14.68,1217300.0],["2024-07-17",14.34,15.07,14.06,14.43,1148800.0],["2024-07-18",14.46,14.89,14.15,14.45,547600.0],["2024-07-19",14.44,14.56,13.92,14.31,428600.0],["2024-07-22",14.47,15.28,14.28,15.15,616100.0],["2024-07-23",14.96,15.5,14.83,15.19,542500.0],["2024-07-24",15.02,15.43,14.56,14.82,500000.0],["2024-07-25",14.8,14.94,14.44,14.69,627100.0],["2024-07-26",15.0,15.51,14.63,15.43,544000.0],["2024-07-29",15.5,15.9,14.87,15.19,561600.0],["2024-07-30",15.26,15.84,14.965,15.64,400000.0],["2024-07-31",15.62,16.6,15.36,16.16,618700.0],["2024-08-01",16.08,16.62,15.66,16.46,707800.0],["2024-08-02",12.48,14.39,12.0,14.12,2113600.0],["2024-08-05",12.6,13.89,12.6,13.87,1078800.0],["2024-08-06",13.84,14.28,13.49,13.94,336800.0],["2024-08-07",14.24,14.407,12.52,12.56,791100.0],["2024-08-08",12.56,13.0,11.93,12.74,933800.0],["2024-08-09",12.8,13.025,11.68,11.85,697500.0],["2024-08-12",11.86,12.64,11.67,12.2,814400.0],["2024-08-13",12.26,12.93,12.13,12.53,476100.0],["2024-08-14",12.6,12.79,11.89,12.02,286800.0],["2024-08-15",12.35,12.63,12.134,12.39,362900.0],["2024-08-16",12.39,12.49,11.86,12.21,388600.0],["2024-08-19",12.25,12.66,11.75,12.49,1200800.0],["2024-08-20",12.39,12.51,12.015,12.27,325200.0],["2024-08-21",12.33,12.68,12.05,12.4,525000.0],["2024-08-22",12.45,12.47,11.42,11.53,1040900.0],["2024-08-23",11.5,12.3,11.37,11.95,783600.0],["2024-08-26",12.04,12.09,11.65,12.0,458400.0],["2024-08-27",11.98,12.24,11.55,11.68,293700.0],["2024-08-28",11.68,11.85,11.26,11.44,387900.0],["2024-08-29",11.52,11.94,11.44,11.55,271600.0],["2024-08-30",11.66,11.82,11.55,11.8,313400.0],["2024-09-03",11.98,12.17,11.15,11.35,400100.0],["2024-09-04",11.15,11.57,10.91,11.45,286200.0],["2024-09-05",11.59,12.7,11.46,11.83,829900.0],["2024-09-06",11.83,12.37,11.55,11.83,608500.0],["2024-09-09",11.84,12.65,11.83,12.49,461100.0],["2024-09-10",12.58,12.58,12.02,12.33,324000.0],["2024-09-11",12.22,12.7,12.045,12.34,310800.0],["2024-09-12",12.34,12.47,11.82,11.85,329100.0],["2024-09-13",12.02,12.71,11.86,12.7,349200.0],["2024-09-16",12.79,12.95,12.04,12.22,429500.0],["2024-09-17",12.33,12.58,11.98,12.27,609600.0],["2024-09-18",12.29,13.05,12.21,12.81,911400.0],["2024-09-19",13.15,13.67,12.91,13.6,588100.0],["2024-09-20",13.53,13.85,13.39,13.64,1686400.0],["2024-09-23",13.74,13.93,12.82,12.98,497200.0],["2024-09-24",12.99,13.28,12.52,12.62,1580700.0],["2024-09-25",12.7,12.78,12.37,12.4,258500.0],["2024-09-26",12.57,12.59,12.13,12.22,294300.0],["2024-09-27",12.43,12.63,12.0,12.19,427000.0],["2024-09-30",12.19,12.455,11.79,11.94,240100.0],["2024-10-01",11.89,12.35,11.6,12.3,577800.0],["2024-10-02",12.16,12.29,11.81,12.05,399500.0],["2024-10-03",11.97,12.22,11.53,11.56,557600.0],["2024-10-04",11.6,11.849,11.46,11.6,202500.0],["2024-10-07",11.53,11.54,11.23,11.33,259700.0],["2024-10-08",11.39,11.62,11.285,11.4,248200.0],["2024-10-09",11.4,11.64,11.09,11.26,507900.0],["2024-10-10",11.12,11.515,10.98,11.16,265200.0],["2024-10-11",11.15,11.87,11.14,11.74,456600.0],["2024-10-14",11.7,12.08,11.65,11.73,252200.0],["2024-10-15",11.74,11.76,11.37,11.65,262400.0],["2024-10-16",11.77,12.47,11.7,12.3,359300.0],["2024-10-17",12.3,12.72,12.05,12.31,308800.0],["2024-10-18",12.32,12.47,12.21,12.43,196100.0],["2024-10-21",12.38,12.38,11.81,12.07,347200.0],["2024-10-22",12.04,12.48,11.85,12.46,237600.0],["2024-10-23",12.48,12.82,11.91,11.91,571000.0],["2024-10-24",11.89,11.93,11.45,11.72,245400.0],["2024-10-25",11.77,12.21,11.53,11.55,287700.0],["2024-10-28",11.7,12.28,11.66,11.81,535000.0],["2024-10-29",11.72,12.03,11.66,11.86,243300.0],["2024-10-30",11.74,12.056,11.62,11.63,186800.0],["2024-10-31",11.59,11.635,11.33,11.53,306400.0],["2024-11-01",11.62,11.94,11.51,11.62,295900.0],["2024-11-04",11.56,12.18,11.18,11.86,494100.0],["2024-11-05",11.78,12.09,11.68,12.06,266400.0],["2024-11-06",13.51,13.51,12.24,12.52,660000.0],["2024-11-07",12.56,12.77,12.24,12.4,259300.0],["2024-11-08",12.32,12.43,11.93,12.4,355200.0],["2024-11-11",12.65,13.06,12.47,12.72,611000.0],["2024-11-12",12.56,12.78,11.46,11.54,650400.0],["2024-11-13",11.89,12.7,11.47,11.48,594500.0],["2024-11-14",11.43,12.258,10.1,10.1,614900.0],["2024-11-15",10.11,10.19,9.11,9.17,591600.0],["2024-11-18",9.2,9.485,8.21,8.63,684300.0],["2024-11-19",8.59,9.0,8.34,8.72,570900.0],["2024-11-20",8.71,8.79,8.12,8.28,357600.0],["2024-11-21",8.28,8.36,7.675,7.87,1230800.0],["2024-11-22",8.21,8.9,7.91,8.78,1206200.0],["2024-11-25",8.95,9.48,8.74,8.91,969700.0],["2024-11-26",8.88,9.99,8.48,9.72,616300.0],["2024-11-27",9.84,10.416,9.62,10.12,379300.0],["2024-11-29",10.07,10.42,10.05,10.12,170900.0],["2024-12-02",10.62,10.705,9.51,10.21,1025200.0],["2024-12-03",10.13,10.22,9.88,10.0,772800.0],["2024-12-04",9.91,10.32,9.84,10.09,642600.0],["2024-12-05",10.06,10.74,9.95,10.28,420800.0],["2024-12-06",10.37,10.93,10.24,10.45,610600.0],["2024-12-09",10.37,10.64,9.44,9.44,629100.0],["2024-12-10",9.5,9.76,8.85,9.64,1111600.0],["2024-12-11",9.74,9.79,8.22,8.41,2120000.0],["2024-12-12",8.39,8.55,6.5,6.72,2992300.0],["2024-12-13",6.63,6.75,6.245,6.75,2675600.0],["2024-12-16",6.83,6.87,6.25,6.44,1095100.0],["2024-12-17",6.25,6.51,6.08,6.14,1362600.0],["2024-12-18",6.36,6.36,5.625,5.85,1759500.0],["2024-12-19",5.92,5.995,5.556,5.79,1466800.0],["2024-12-20",5.76,6.212,5.69,6.1,1282100.0],["2024-12-23",6.11,6.69,6.1,6.3,779700.0],["2024-12-24",6.27,6.44,6.16,6.32,423200.0],["2024-12-26",6.28,6.49,6.19,6.32,516900.0],["2024-12-27",6.23,6.38,6.03,6.15,816400.0],["2024-12-30",6.02,6.15,5.59,5.61,1754800.0],["2024-12-31",5.61,5.98,5.58,5.83,2083400.0],["2025-01-02",5.92,6.08,5.425,5.57,905100.0],["2025-01-03",5.59,6.0,5.48,5.89,1330100.0],["2025-01-06",5.94,5.998,5.48,5.5,1046100.0],["2025-01-07",5.4,5.545,5.06,5.24,2390100.0],["2025-01-08",5.27,5.94,5.16,5.75,2183300.0],["2025-01-10",5.54,5.62,4.935,5.04,1181600.0],["2025-01-13",4.9,5.05,4.6,4.84,982500.0],["2025-01-14",5.44,5.44,4.78,5.14,1408800.0],["2025-01-15",5.3,5.54,5.16,5.52,1170200.0],["2025-01-16",5.54,5.83,5.2,5.28,1372900.0],["2025-01-17",5.34,5.79,5.24,5.66,1699200.0],["2025-01-21",5.74,5.93,5.49,5.5,1067600.0],["2025-01-22",5.5,5.77,5.46,5.68,509800.0],["2025-01-23",5.62,5.86,5.52,5.85,613100.0],["2025-01-24",5.83,6.075,5.66,5.95,656800.0],["2025-01-27",5.9,6.46,5.878,6.16,2378600.0],["2025-01-28",6.25,6.29,5.86,6.02,1786100.0],["2025-01-29",5.97,6.3,5.72,6.21,1820900.0],["2025-01-30",6.2,6.54,6.1,6.33,1479200.0],["2025-01-31",6.37,6.61,6.02,6.11,643500.0],["2025-02-03",5.92,6.14,5.81,5.96,1605800.0],["2025-02-04",5.98,6.235,5.82,6.17,601100.0],["2025-02-05",6.2,6.702,6.173,6.63,560700.0],["2025-02-06",6.63,6.63,6.23,6.25,520700.0],["2025-02-07",6.25,6.4,5.68,5.69,1236600.0],["2025-02-10",5.73,5.82,4.78,5.16,1276900.0],["2025-02-11",5.03,5.26,4.9,5.22,574800.0],["2025-02-12",5.11,5.26,4.83,4.94,1178400.0],["2025-02-13",4.91,5.0,4.77,4.83,816700.0],["2025-02-14",4.84,5.14,4.82,4.97,714800.0],["2025-02-18",5.0,5.34,5.0,5.04,560300.0],["2025-02-19",5.0,5.27,4.935,5.16,600700.0],["2025-02-20",5.15,5.235,5.023,5.08,504600.0],["2025-02-21",5.15,5.21,4.94,4.99,505700.0],["2025-02-24",5.07,5.07,4.79,4.82,687700.0],["2025-02-25",4.83,4.91,4.535,4.66,704200.0],["2025-02-26",4.65,4.77,4.545,4.6,913600.0],["2025-02-27",4.61,4.675,4.29,4.41,978200.0],["2025-02-28",4.39,4.5,4.29,4.37,1379900.0],["2025-03-03",4.36,4.58,4.18,4.21,1249000.0],["2025-03-04",4.19,4.45,4.07,4.2,1275500.0],["2025-03-05",4.23,4.349,4.13,4.26,791100.0],["2025-03-06",4.13,4.645,4.12,4.49,636500.0],["2025-03-07",4.5,4.66,4.35,4.61,437600.0],["2025-03-10",4.46,4.63,4.28,4.42,851900.0],["2025-03-11",4.37,4.415,3.95,4.33,1018700.0],["2025-03-12",4.35,4.6,4.33,4.51,546100.0],["2025-03-13",4.5,4.56,4.326,4.37,465700.0],["2025-03-14",4.44,4.6,4.39,4.41,607700.0],["2025-03-17",4.49,4.67,4.31,4.45,625300.0],["2025-03-18",4.36,4.36,4.09,4.14,487500.0],["2025-03-19",4.57,4.75,4.1,4.11,1103400.0],["2025-03-20",4.03,4.36,3.94,4.12,1062400.0],["2025-03-21",4.09,4.29,4.03,4.23,2079400.0],["2025-03-24",4.3,4.42,4.23,4.32,3604600.0],["2025-03-25",4.34,4.45,4.19,4.19,542400.0],["2025-03-26",4.18,4.21,3.93,4.14,579900.0],["2025-03-27",4.15,4.225,4.02,4.2,566400.0],["2025-03-28",4.23,4.255,4.0,4.11,261300.0],["2025-03-31",4.01,4.03,3.67,3.76,1337300.0],["2025-04-01",3.72,3.835,3.28,3.34,1233900.0],["2025-04-02",3.3,3.63,3.28,3.33,2202300.0],["2025-04-03",3.25,3.43,3.15,3.35,1400300.0],["2025-04-04",3.23,3.35,3.18,3.25,1237200.0],["2025-04-07",3.11,3.28,2.86,3.18,1153500.0],["2025-04-08",3.31,3.41,2.98,3.06,779600.0],["2025-04-09",3.0,3.4,2.96,3.15,2126600.0],["2025-04-10",3.05,3.45,3.01,3.41,1275400.0],["2025-04-11",3.47,3.78,3.3,3.77,1027000.0],["2025-04-14",3.84,4.085,3.77,4.06,754600.0],["2025-04-15",4.06,4.28,4.04,4.21,719300.0],["2025-04-16",4.19,4.31,4.06,4.26,771800.0],["2025-04-17",4.26,4.44,4.215,4.42,615600.0],["2025-04-21",4.38,4.82,4.31,4.75,897200.0],["2025-04-22",4.82,5.01,4.72,4.96,926700.0],["2025-04-23",5.03,5.25,4.932,5.01,1232800.0],["2025-04-24",5.01,5.16,4.85,5.1,744900.0],["2025-04-25",5.02,5.02,4.79,4.91,719300.0],["2025-04-28",4.93,5.0,4.66,4.89,708800.0],["2025-04-29",4.89,5.15,4.85,5.04,513800.0],["2025-04-30",4.98,5.245,4.945,5.16,706800.0],["2025-05-01",5.13,5.32,5.055,5.29,762300.0],["2025-05-02",5.35,5.735,5.33,5.62,983200.0],["2025-05-05",5.67,5.69,5.33,5.56,1973300.0],["2025-05-06",5.5,5.66,4.395,4.6,1634000.0],["2025-05-07",4.6,4.69,4.351,4.63,591800.0],["2025-05-08",4.62,4.8,4.41,4.67,487800.0],["2025-05-09",4.7,4.8,4.51,4.6,469200.0],["2025-05-12",4.7,4.96,4.62,4.76,651700.0],["2025-05-13",4.78,4.88,4.52,4.68,528900.0],["2025-05-14",4.97,5.08,4.06,4.5,872300.0],["2025-05-15",4.5,4.69,4.36,4.69,421000.0],["2025-05-16",4.68,4.78,4.56,4.71,479900.0],["2025-05-19",4.61,4.85,4.51,4.8,505600.0],["2025-05-20",4.8,5.1,4.8,5.08,527100.0],["2025-05-21",5.02,5.06,4.84,5.01,527000.0],["2025-05-22",4.97,5.19,4.9,5.16,387800.0],["2025-05-23",5.08,5.18,4.98,5.04,519200.0],["2025-05-27",5.12,5.321,5.025,5.15,570900.0],["2025-05-28",5.15,5.24,4.945,4.96,487400.0],["2025-05-29",4.99,5.61,4.8,5.3,780600.0],["2025-05-30",5.22,5.36,5.05,5.28,361600.0],["2025-06-02",5.34,5.35,4.33,4.375,1448300.0],["2025-06-03",4.5,4.57,4.015,4.05,1870100.0],["2025-06-04",4.18,4.25,3.904,4.22,1124200.0],["2025-06-05",4.21,4.279,3.97,4.21,846800.0],["2025-06-06",4.2,4.59,4.2,4.46,995800.0],["2025-06-09",4.51,4.59,4.26,4.38,790500.0],["2025-06-10",4.46,4.57,4.14,4.21,1292300.0],["2025-06-11",4.24,4.27,4.05,4.08,746700.0],["2025-06-12",4.04,4.2,3.92,4.06,508600.0],["2025-06-13",3.96,4.2,3.89,4.17,942400.0],["2025-06-16",4.18,4.27,4.07,4.19,1111400.0],["2025-06-17",4.18,4.29,3.99,4.01,915400.0],["2025-06-18",4.0,4.17,3.9,4.1,644300.0],["2025-06-20",4.13,4.29,4.04,4.13,1027600.0],["2025-06-23",4.13,4.24,4.02,4.19,870000.0],["2025-06-24",4.19,4.78,4.17,4.69,1031800.0],["2025-06-25",4.69,4.785,4.52,4.75,721800.0],["2025-06-26",4.73,4.8,4.45,4.56,859400.0],["2025-06-27",4.57,4.64,4.485,4.62,3459100.0],["2025-06-30",4.56,4.73,4.25,4.26,1084200.0],["2025-07-01",4.23,4.49,4.121,4.37,584900.0],["2025-07-02",4.39,4.7,4.39,4.54,613200.0],["2025-07-03",4.6,4.67,4.45,4.57,210200.0],["2025-07-07",4.57,4.57,4.38,4.45,514100.0],["2025-07-08",4.45,4.64,4.42,4.63,500900.0],["2025-07-09",4.65,5.01,4.642,4.99,457000.0],["2025-07-10",4.98,4.99,4.76,4.85,382900.0],["2025-07-11",4.85,4.85,4.6,4.65,300500.0],["2025-07-14",4.62,4.855,4.61,4.83,322000.0],["2025-07-15",4.87,4.97,4.59,4.59,344300.0],["2025-07-16",4.78,4.78,4.42,4.56,362200.0],["2025-07-17",4.52,4.66,4.485,4.51,334100.0],["2025-07-18",4.57,4.71,4.37,4.41,287500.0],["2025-07-21",4.46,4.719,4.41,4.59,481200.0],["2025-07-22",4.56,4.7,4.4,4.54,444900.0],["2025-07-23",4.55,4.76,4.48,4.66,336600.0],["2025-07-24",4.66,4.716,4.49,4.57,300200.0],["2025-07-25",4.54,4.819,4.54,4.71,490300.0],["2025-07-28",4.75,4.894,4.7,4.83,395900.0],["2025-07-29",4.87,5.035,4.72,5.01,761100.0],["2025-07-30",5.05,5.36,5.005,5.1,649200.0],["2025-07-31",5.1,5.199,5.02,5.14,393100.0],["2025-08-01",5.09,5.4,4.97,5.33,707200.0],["2025-08-04",5.33,5.47,5.08,5.41,513500.0],["2025-08-05",5.35,5.66,5.27,5.37,772100.0],["2025-08-06",5.31,5.36,4.98,4.98,470000.0],["2025-08-07",5.0,5.1,4.67,4.72,387800.0],["2025-08-08",4.74,4.825,4.57,4.64,515200.0],["2025-08-11",4.64,4.779,4.47,4.57,315300.0],["2025-08-12",4.93,5.58,4.91,5.31,1399200.0],["2025-08-13",5.31,5.47,5.13,5.27,579100.0],["2025-08-14",5.27,5.35,5.15,5.26,415900.0],["2025-08-15",5.3,5.54,5.29,5.51,439400.0],["2025-08-18",5.57,5.78,5.5,5.76,401400.0],["2025-08-19",5.73,5.759,5.413,5.43,415500.0],["2025-08-20",5.41,5.515,5.34,5.45,288000.0],["2025-08-21",5.41,5.73,5.345,5.54,398700.0],["2025-08-22",5.56,5.972,5.56,5.76,432600.0],["2025-08-25",5.75,5.78,5.58,5.59,231900.0],["2025-08-26",5.6,5.74,5.536,5.73,159600.0],["2025-08-27",5.72,5.85,5.66,5.74,274300.0],["2025-08-28",5.74,5.81,5.495,5.52,298900.0],["2025-08-29",5.52,5.635,5.39,5.46,303000.0],["2025-09-02",5.48,6.5,5.36,6.47,1390000.0],["2025-09-03",6.43,6.85,6.05,6.29,1823900.0],["2025-09-04",6.32,6.4,5.985,6.35,3051200.0],["2025-09-05",6.35,8.44,6.35,8.31,3852500.0],["2025-09-08",8.48,8.52,7.52,7.58,1467900.0],["2025-09-09",7.44,7.56,7.215,7.44,921100.0],["2025-09-10",7.45,7.94,7.4,7.81,1619800.0],["2025-09-11",7.81,8.25,7.81,8.0,999500.0],["2025-09-12",7.98,8.197,7.75,7.77,1345400.0],["2025-09-15",7.77,8.045,7.49,8.0,1244200.0],["2025-09-16",8.03,8.4,7.75,7.89,962100.0],["2025-09-17",7.89,8.039,7.663,7.75,695000.0],["2025-09-18",7.9,8.57,7.82,8.51,1048300.0],["2025-09-19",8.51,8.64,8.01,8.17,1677300.0],["2025-09-22",8.22,8.9,7.66,8.33,1118600.0],["2025-09-23",8.51,8.9,8.41,8.79,1162300.0],["2025-09-24",8.8,8.865,8.32,8.35,931000.0],["2025-09-25",8.24,8.433,8.01,8.19,523600.0],["2025-09-26",8.28,9.54,8.19,9.51,1408800.0],["2025-09-29",9.5,9.77,9.257,9.54,1376300.0],["2025-09-30",9.54,9.92,9.445,9.79,1707100.0],["2025-10-01",9.86,11.5,9.67,11.04,2269800.0],["2025-10-02",11.06,11.271,10.11,11.14,1288000.0],["2025-10-03",11.14,11.544,11.08,11.1,787800.0],["2025-10-06",11.25,11.465,10.99,11.06,1160600.0],["2025-10-07",11.06,11.14,10.235,10.44,1117700.0],["2025-10-08",10.83,11.06,10.51,10.73,939900.0],["2025-10-09",10.72,10.875,10.43,10.68,1080300.0],["2025-10-10",10.8,11.339,10.395,10.57,1568600.0],["2025-10-13",10.58,10.94,10.28,10.75,600100.0],["2025-10-14",10.6,11.06,10.412,10.74,1218100.0],["2025-10-15",10.635,10.855,10.055,10.37,1296400.0],["2025-10-16",10.54,10.761,9.58,9.6,1997800.0],["2025-10-17",9.31,9.61,8.91,9.36,2306100.0],["2025-10-20",7.28,8.39,6.65,7.77,5812300.0],["2025-10-21",7.66,8.48,7.6,8.28,1284100.0],["2025-10-22",8.11,8.3,7.835,8.19,1304600.0],["2025-10-23",8.23,8.317,7.8,8.09,651200.0],["2025-10-24",8.25,8.33,7.94,8.03,1137000.0],["2025-10-27",8.18,8.84,8.1,8.79,1155500.0],["2025-10-28",8.75,9.047,8.51,8.72,849900.0],["2025-10-29",8.72,8.775,8.44,8.64,772900.0],["2025-10-30",8.68,9.06,8.53,8.78,1292100.0],["2025-10-31",9.39,9.54,8.97,8.97,1283400.0],["2025-11-03",9.0,9.24,8.335,8.42,792900.0],["2025-11-04",8.26,8.85,8.05,8.2,1214600.0],["2025-11-05",8.15,8.28,7.76,7.95,1044000.0],["2025-11-06",8.0,8.41,7.76,8.19,913600.0],["2025-11-07",8.2,8.38,7.89,8.35,570500.0],["2025-11-10",8.35,8.83,8.3,8.7,723000.0],["2025-11-11",8.64,8.64,7.9,8.19,904200.0],["2025-11-12",8.16,8.55,8.02,8.06,1105100.0],["2025-11-13",8.03,8.28,7.9,7.94,1506900.0],["2025-11-14",7.9,8.8,7.82,8.4,713000.0],["2025-11-17",8.39,8.762,8.19,8.52,626500.0],["2025-11-18",26.455,27.17,18.11,20.14,87328000.0],["2025-11-19",19.81,23.84,19.17,19.43,18827900.0],["2025-11-20",20.52,24.83,20.03,22.01,12277800.0],["2025-11-21",21.49,23.3,20.03,23.17,5200300.0],["2025-11-24",23.21,25.082,22.57,25.05,5378400.0],["2025-11-25",25.05,26.57,24.76,26.07,3780800.0],["2025-11-26",26.075,29.51,25.8,28.12,4124900.0],["2025-11-28",28.12,28.8,27.44,28.32,1099200.0],["2025-12-01",27.565,28.66,27.4,27.95,2409300.0],["2025-12-02",27.94,28.29,26.2,27.15,2636600.0],["2025-12-03",27.15,27.85,26.62,27.25,2763000.0],["2025-12-04",27.26,28.446,26.93,27.64,2862000.0],["2025-12-05",27.86,28.25,25.94,27.21,2164400.0],["2025-12-08",27.37,28.82,26.332,27.98,2339800.0],["2025-12-09",27.37,28.14,25.62,26.58,2458300.0],["2025-12-10",28.45,30.97,27.75,30.68,7806100.0],["2025-12-11",30.215,33.498,30.14,31.58,3217400.0],["2025-12-12",32.14,33.44,31.32,33.05,3684600.0],["2025-12-15",33.4,36.13,32.53,35.83,3406900.0],["2025-12-16",35.56,36.259,34.115,34.28,3002700.0],["2025-12-17",34.28,35.13,31.93,32.6,3413000.0],["2025-12-18",32.98,33.105,30.47,30.81,2340700.0],["2025-12-19",32.0,32.0,27.06,27.93,5124500.0],["2025-12-22",27.92,28.98,26.402,28.18,2375600.0],["2025-12-23",27.94,28.85,27.17,27.67,1493200.0],["2025-12-24",26.99,27.86,25.85,27.45,1029900.0],["2025-12-26",27.48,27.66,26.1,26.23,785700.0],["2025-12-29",26.0,26.15,25.39,25.64,1095600.0],["2025-12-30",25.49,25.99,24.97,25.07,708300.0],["2025-12-31",25.06,25.76,24.87,25.0,949200.0],["2026-01-02",25.04,25.64,24.45,25.28,914400.0],["2026-01-05",25.28,25.561,24.51,25.1,1482900.0],["2026-01-06",25.0,25.25,23.85,25.04,1166400.0],["2026-01-07",25.55,27.38,25.12,27.07,1738400.0],["2026-01-08",26.32,26.86,24.6,25.57,1306700.0],["2026-01-09",26.01,28.2,25.785,28.08,2542600.0],["2026-01-12",28.11,29.335,27.55,28.79,2027300.0],["2026-01-13",28.23,28.513,26.93,27.89,1042700.0],["2026-01-14",27.8,29.47,27.56,28.77,1326900.0],["2026-01-15",28.3,29.22,27.77,29.19,1138200.0],["2026-01-16",29.14,29.5,27.04,27.14,871900.0],["2026-01-20",26.25,27.14,26.13,26.72,845100.0],["2026-01-21",26.14,26.8,25.825,26.29,723700.0],["2026-01-22",26.16,27.86,25.91,26.42,1391900.0],["2026-01-23",26.05,26.18,25.1,25.23,766200.0],["2026-01-26",24.94,26.06,24.709,25.09,633400.0],["2026-01-27",24.96,26.23,24.87,26.1,827700.0],["2026-01-28",26.1,26.36,24.26,24.57,846500.0],["2026-01-29",24.57,26.61,24.36,26.06,1200500.0],["2026-01-30",25.57,26.22,25.13,25.72,1210600.0],["2026-02-02",23.44,26.32,23.043,25.65,3409800.0],["2026-02-03",25.4,27.59,24.95,26.14,1471300.0],["2026-02-04",26.21,26.61,25.125,26.34,2124400.0],["2026-02-05",26.41,27.13,24.91,25.01,1115100.0],["2026-02-06",25.57,26.48,25.235,25.36,962200.0],["2026-02-09",25.36,26.25,24.29,24.95,741800.0],["2026-02-10",24.93,25.05,23.28,23.37,2205000.0],["2026-02-11",23.48,23.78,22.4,23.65,1837900.0],["2026-02-12",23.85,24.315,22.79,23.75,1264700.0],["2026-02-13",23.66,24.03,22.42,22.59,857400.0],["2026-02-17",22.33,23.28,22.01,22.62,955800.0],["2026-02-18",22.58,23.02,22.25,22.41,1032900.0],["2026-02-19",22.03,24.0,22.03,23.81,1670000.0],["2026-02-20",23.45,24.65,23.39,24.08,1077000.0],["2026-02-23",24.11,24.525,23.38,24.36,1317900.0],["2026-02-24",24.16,25.2,23.66,24.69,1629200.0],["2026-02-25",24.88,25.31,23.75,24.1,958300.0],["2026-02-26",24.11,24.448,23.57,24.39,796100.0],["2026-02-27",24.19,25.17,23.995,24.2,1491200.0],["2026-03-02",23.51,24.18,23.39,24.02,851700.0],["2026-03-03",23.37,23.955,22.88,23.43,1019700.0],["2026-03-04",23.94,24.705,23.53,24.34,1349900.0],["2026-03-05",23.95,24.4,22.32,22.56,1760900.0],["2026-03-06",21.76,22.44,21.2,21.55,1125200.0],["2026-03-09",13.54,18.62,12.99,16.0,13980100.0],["2026-03-10",16.39,17.23,15.51,15.76,3777800.0],["2026-03-11",15.5,16.248,15.26,15.61,1930800.0],["2026-03-12",15.58,15.695,14.62,14.91,1591500.0],["2026-03-13",15.22,15.5,14.36,14.71,1258800.0],["2026-03-16",15.1,16.795,15.01,16.6,2250100.0],["2026-03-17",16.32,16.4,14.9,15.055,1595800.0],["2026-03-18",15.33,15.47,14.28,14.565,1356200.0],["2026-03-19",14.55,15.05,14.36,14.96,1503100.0],["2026-03-20",14.96,15.01,14.04,14.08,8305000.0],["2026-03-23",14.67,14.91,13.93,13.97,1414200.0],["2026-03-24",13.72,14.13,13.11,13.93,1484400.0],["2026-03-25",14.09,14.38,13.98,14.17,1385900.0],["2026-03-26",13.9,14.59,13.705,14.12,758900.0],["2026-03-27",13.75,14.13,13.34,13.67,1203900.0],["2026-03-30",13.75,13.805,13.21,13.42,990700.0],["2026-03-31",13.84,14.92,13.83,14.91,1345400.0],["2026-04-01",15.14,15.99,15.06,15.12,1138900.0],["2026-04-02",14.69,15.12,14.616,15.06,904400.0],["2026-04-06",15.06,15.45,14.93,15.17,870400.0],["2026-04-07",15.05,15.42,14.92,15.25,636200.0],["2026-04-08",16.33,16.33,15.595,15.69,925500.0],["2026-04-09",15.595,16.99,15.55,16.64,1017100.0],["2026-04-10",16.64,16.9,15.78,16.1,1212600.0],["2026-04-13",16.1,16.55,15.72,15.93,795700.0],["2026-04-14",16.04,16.51,15.83,16.3,795000.0],["2026-04-15",16.38,16.54,15.9,16.49,678600.0],["2026-04-16",16.5,16.74,16.16,16.48,625000.0],["2026-04-17",16.78,16.915,16.38,16.82,802800.0],["2026-04-20",16.77,17.465,16.31,16.58,1199600.0],["2026-04-21",16.58,16.77,16.18,16.63,751300.0],["2026-04-22",16.7,16.99,15.915,16.24,953500.0],["2026-04-23",16.35,16.53,15.09,15.35,722900.0],["2026-04-24",15.38,15.62,15.0,15.53,661300.0],["2026-04-27",15.57,16.02,15.26,15.29,720700.0],["2026-04-28",15.34,15.56,14.58,14.59,807300.0],["2026-04-29",14.5,14.5,14.09,14.14,757700.0],["2026-04-30",14.34,14.54,13.976,14.41,798500.0],["2026-05-01",14.38,14.615,14.15,14.32,792500.0],["2026-05-04",14.23,14.9,14.14,14.63,995300.0],["2026-05-05",14.82,15.12,14.29,14.64,673500.0],["2026-05-06",14.67,15.3,14.5,15.19,561800.0],["2026-05-07",14.86,15.33,14.645,15.13,1376500.0],["2026-05-08",14.99,15.47,14.85,14.9,592400.0],["2026-05-11",15.02,15.635,14.6,14.86,1306400.0],["2026-05-12",14.54,14.715,13.02,13.97,2623200.0],["2026-05-13",13.51,13.96,12.94,13.58,1271200.0],["2026-05-14",13.84,14.085,13.41,13.82,1164600.0],["2026-05-15",13.53,13.71,13.05,13.59,1223600.0],["2026-05-18",13.74,13.91,12.86,12.9,1653900.0],["2026-05-19",12.81,13.24,12.63,13.1,962400.0],["2026-05-20",13.22,13.99,13.16,13.96,818500.0],["2026-05-21",13.71,14.26,13.54,14.06,1081400.0],["2026-05-22",13.89,14.29,13.2,13.68,1067400.0],["2026-05-26",13.765,13.92,13.28,13.55,1080200.0],["2026-05-27",13.58,14.01,12.87,12.91,958100.0],["2026-05-28",12.86,12.95,12.44,12.76,1173500.0],["2026-05-29",12.78,13.2,12.585,13.19,1607100.0],["2026-06-01",13.09,13.215,12.19,12.71,1346500.0],["2026-06-02",12.49,12.61,10.66,10.69,2737200.0],["2026-06-03",10.66,11.01,10.32,10.51,1450400.0],["2026-06-04",10.76,11.0,10.47,10.68,1064300.0],["2026-06-05",10.6,10.75,10.02,10.31,2519700.0],["2026-06-08",10.4,10.46,9.865,9.96,1377400.0],["2026-06-09",10.2,10.74,10.1,10.45,1008900.0],["2026-06-10",10.37,10.79,9.7,9.82,1789100.0],["2026-06-11",9.8,10.04,9.52,9.75,1985100.0],["2026-06-12",9.77,9.96,9.68,9.87,1598700.0],["2026-06-15",9.89,10.09,9.67,9.88,1322000.0],["2026-06-16",9.87,9.955,9.16,9.19,1207400.0],["2026-06-17",9.19,9.815,9.12,9.44,1733700.0],["2026-06-18",9.54,9.83,9.06,9.51,2868800.0],["2026-06-22",9.55,10.02,9.46,10.0,2548100.0],["2026-06-23",9.99,11.01,9.89,10.53,2368300.0],["2026-06-24",10.47,11.65,10.345,11.14,2334300.0],["2026-06-25",11.16,11.8,11.095,11.43,2568600.0],["2026-06-26",11.43,11.75,11.08,11.39,5541100.0],["2026-06-29",11.43,12.24,11.39,12.2,1442700.0],["2026-06-30",12.2,12.55,11.89,12.51,2468700.0],["2026-07-01",12.5,12.82,11.81,12.08,2354200.0],["2026-07-02",12.18,12.79,12.03,12.64,1375900.0],["2026-07-06",12.765,12.99,12.37,12.77,1277605.370473],["2026-07-07",12.95,13.09,12.3851,12.63,1597485.03817],["2026-07-08",12.44,12.62,11.68,12.27,1521796.796866],["2026-07-09",12.19,12.51,12.17,12.28,1420412.342271],["2026-07-10",12.28,12.28,11.43,11.91,983796.702872],["2026-07-13",11.9,12.02,11.45,11.85,1226609.033097],["2026-07-14",11.88,12.205,11.7,11.85,786090.686436],["2026-07-15",11.83,12.09,11.695,11.82,958160.994117],["2026-07-16",11.75,12.04,10.9,11.07,1176109.712785],["2026-07-17",10.75,11.88,10.75,11.47,1488385.687925],["2026-07-20",11.44,11.62,11.29,11.35,747620.163706],["2026-07-21",11.35,11.77,11.35,11.59,521479.056191],["2026-07-22",11.47,11.73,11.335,11.49,681568.845259],["2026-07-23",11.19,11.78,10.71,11.74,879492.357491],["2026-07-24",11.74,11.85,11.535,11.7,806830.8853],["2026-07-27",11.92,12.53,11.84,12.01,1128648.32303],["2026-07-28",11.86,11.935,11.15,11.62,1165677.805827],["2026-07-29",11.5,11.582,11.15,11.19,655946.644926],["2026-07-30",11.25,11.835,11.02,11.82,689211.698443],["2026-07-31",11.77,11.865,11.37,11.45,709777.152992],["2026-08-03",11.85,11.85,11.02,11.28,762683.921611],["2026-08-04",11.5,11.96,11.3,11.76,1217485.121197],["2026-08-05",11.82,11.97,11.43,11.58,722423.947518],["2026-08-06",11.51,12.21,11.5,11.8,747869.475604],["2026-08-07",11.93,12.2099,11.87,12.05,757195.219084],["2026-08-10",11.92,12.195,11.7001,12.17,142698.76582],["2026-08-11",10.98,11.2799,9.7,10.43,2671096.3347],["2026-08-12",10.5,10.7,10.28,10.44,1301306.75959],["2026-08-13",10.36,10.6172,10.2665,10.51,1152060.556284]]}